date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,32.09,32.27,31.96,31.96,132100.0,16.1106,16.201,16.0454,16.0454,132100.0
2005-01-03 10:00:00,31.97,31.99,31.86,31.92,134300.0,16.0504,16.0604,15.9951,16.0253,134300.0
2005-01-03 10:30:00,31.92,31.93,31.6,31.83,205900.0,16.0253,16.0303,15.8646,15.9801,205900.0
2005-01-03 11:00:00,31.83,31.83,31.67,31.78,161000.0,15.9801,15.9801,15.8998,15.955,161000.0
2005-01-03 11:30:00,31.79,31.86,31.77,31.86,140100.0,15.96,15.9951,15.95,15.9951,140100.0
2005-01-03 12:00:00,31.86,31.9,31.82,31.85,47800.0,15.9951,16.0152,15.9751,15.9901,47800.0
2005-01-03 12:30:00,31.83,31.88,31.83,31.84,38900.0,15.9801,16.0052,15.9801,15.9851,38900.0
2005-01-03 13:00:00,31.85,31.87,31.76,31.79,75100.0,15.9901,16.0002,15.9449,15.96,75100.0
2005-01-03 13:30:00,31.8,31.91,31.8,31.89,69800.0,15.965,16.0202,15.965,16.0102,69800.0
2005-01-03 14:00:00,31.89,31.9,31.79,31.87,84500.0,16.0102,16.0152,15.96,16.0002,84500.0
2005-01-03 14:30:00,31.87,31.89,31.75,31.79,190800.0,16.0002,16.0102,15.9399,15.96,190800.0
2005-01-03 15:00:00,31.79,31.85,31.65,31.69,136300.0,15.96,15.9901,15.8897,15.9098,136300.0
2005-01-03 15:30:00,31.69,31.75,31.65,31.75,78500.0,15.9098,15.9399,15.8897,15.9399,78500.0
2005-01-04 09:30:00,32.0,32.34,31.88,32.05,224200.0,16.0654,16.2361,16.0052,16.0905,224200.0
2005-01-04 10:00:00,32.03,32.03,31.85,31.89,70200.0,16.0805,16.0805,15.9901,16.0102,70200.0
2005-01-04 10:30:00,31.89,31.99,31.89,31.9,89500.0,16.0102,16.0604,16.0102,16.0152,89500.0
2005-01-04 11:00:00,31.9,31.99,31.86,31.95,67800.0,16.0152,16.0604,15.9951,16.0403,67800.0
2005-01-04 11:30:00,31.95,31.99,31.94,31.99,47600.0,16.0403,16.0604,16.0353,16.0604,47600.0
2005-01-04 12:00:00,31.98,31.99,31.9,31.92,52700.0,16.0554,16.0604,16.0152,16.0253,52700.0
2005-01-04 12:30:00,31.91,31.98,31.9,31.9,36300.0,16.0202,16.0554,16.0152,16.0152,36300.0
2005-01-04 13:00:00,31.9,32.0,31.87,31.9,60200.0,16.0152,16.0654,16.0002,16.0152,60200.0
2005-01-04 13:30:00,31.96,31.96,31.84,31.86,28700.0,16.0454,16.0454,15.9851,15.9951,28700.0
2005-01-04 14:00:00,31.85,31.9,31.74,31.75,109600.0,15.9901,16.0152,15.9349,15.9399,109600.0
2005-01-04 14:30:00,31.74,31.83,31.7,31.79,77000.0,15.9349,15.9801,15.9148,15.96,77000.0
2005-01-04 15:00:00,31.79,31.82,31.71,31.71,66200.0,15.96,15.9751,15.9198,15.9198,66200.0
2005-01-04 15:30:00,31.71,31.75,31.58,31.65,137400.0,15.9198,15.9399,15.8546,15.8897,137400.0
2005-01-05 09:30:00,31.88,31.88,31.63,31.69,144200.0,16.0052,16.0052,15.8797,15.9098,144200.0
2005-01-05 10:00:00,31.7,31.75,31.59,31.6,161200.0,15.9148,15.9399,15.8596,15.8646,161200.0
2005-01-05 10:30:00,31.6,31.65,31.52,31.62,48200.0,15.8646,15.8897,15.8245,15.8747,48200.0
2005-01-05 11:00:00,31.64,31.73,31.49,31.56,144900.0,15.8847,15.9299,15.8094,15.8445,144900.0
2005-01-05 11:30:00,31.55,31.57,31.5,31.54,70100.0,15.8395,15.8496,15.8144,15.8345,70100.0
2005-01-05 12:00:00,31.54,31.55,31.14,31.25,156600.0,15.8345,15.8395,15.6337,15.6889,156600.0
2005-01-05 12:30:00,31.26,31.27,31.1,31.26,153000.0,15.6939,15.6989,15.6136,15.6939,153000.0
2005-01-05 13:00:00,31.26,31.31,31.22,31.27,60500.0,15.6939,15.719,15.6738,15.6989,60500.0
2005-01-05 13:30:00,31.27,31.31,31.26,31.28,53200.0,15.6989,15.719,15.6939,15.704,53200.0
2005-01-05 14:00:00,31.29,31.3,31.05,31.2,159000.0,15.709,15.714,15.5885,15.6638,159000.0
2005-01-05 14:30:00,31.2,31.26,31.12,31.14,92700.0,15.6638,15.6939,15.6236,15.6337,92700.0
2005-01-05 15:00:00,31.14,31.26,31.11,31.11,100200.0,15.6337,15.6939,15.6186,15.6186,100200.0
2005-01-05 15:30:00,31.12,31.21,31.09,31.15,146400.0,15.6236,15.6688,15.6086,15.6387,146400.0
2005-01-06 09:30:00,31.02,31.22,30.99,31.1,193000.0,15.5734,15.6738,15.5584,15.6136,193000.0
2005-01-06 10:00:00,31.1,31.3,31.08,31.23,86500.0,15.6136,15.714,15.6036,15.6789,86500.0
2005-01-06 10:30:00,31.22,31.25,31.16,31.17,65000.0,15.6738,15.6889,15.6437,15.6487,65000.0
2005-01-06 11:00:00,31.16,31.23,31.13,31.16,57900.0,15.6437,15.6789,15.6287,15.6437,57900.0
2005-01-06 11:30:00,31.16,31.22,31.11,31.13,34800.0,15.6437,15.6738,15.6186,15.6287,34800.0
2005-01-06 12:00:00,31.13,31.17,31.12,31.15,21400.0,15.6287,15.6487,15.6236,15.6387,21400.0
2005-01-06 12:30:00,31.15,31.19,31.09,31.09,26500.0,15.6387,15.6588,15.6086,15.6086,26500.0
2005-01-06 13:00:00,31.09,31.21,31.08,31.2,48100.0,15.6086,15.6688,15.6036,15.6638,48100.0
2005-01-06 13:30:00,31.17,31.17,31.1,31.12,40600.0,15.6487,15.6487,15.6136,15.6236,40600.0
2005-01-06 14:00:00,31.11,31.15,31.05,31.05,59300.0,15.6186,15.6387,15.5885,15.5885,59300.0
2005-01-06 14:30:00,31.04,31.05,30.98,30.98,146500.0,15.5835,15.5885,15.5533,15.5533,146500.0
2005-01-06 15:00:00,30.98,31.07,30.97,31.06,78500.0,15.5533,15.5985,15.5483,15.5935,78500.0
2005-01-06 15:30:00,31.06,31.19,31.03,31.15,136400.0,15.5935,15.6588,15.5784,15.6387,136400.0
2005-01-07 09:30:00,31.24,31.55,31.2,31.32,82800.0,15.6839,15.8395,15.6638,15.724,82800.0
2005-01-07 10:00:00,31.35,31.43,31.08,31.09,46800.0,15.7391,15.7793,15.6036,15.6086,46800.0
2005-01-07 10:30:00,31.07,31.1,30.97,31.0,66900.0,15.5985,15.6136,15.5483,15.5634,66900.0
2005-01-07 11:00:00,31.01,31.23,30.96,31.2,54700.0,15.5684,15.6789,15.5433,15.6638,54700.0
2005-01-07 11:30:00,31.18,31.19,31.11,31.14,35500.0,15.6538,15.6588,15.6186,15.6337,35500.0
2005-01-07 12:00:00,31.15,31.16,31.05,31.11,36100.0,15.6387,15.6437,15.5885,15.6186,36100.0
2005-01-07 12:30:00,31.11,31.15,31.07,31.07,18000.0,15.6186,15.6387,15.5985,15.5985,18000.0
2005-01-07 13:00:00,31.08,31.1,31.01,31.03,17400.0,15.6036,15.6136,15.5684,15.5784,17400.0
2005-01-07 13:30:00,31.04,31.08,31.0,31.07,38300.0,15.5835,15.6036,15.5634,15.5985,38300.0
2005-01-07 14:00:00,31.07,31.09,30.97,31.03,45400.0,15.5985,15.6086,15.5483,15.5784,45400.0
2005-01-07 14:30:00,31.03,31.07,30.93,30.94,46400.0,15.5784,15.5985,15.5282,15.5333,46400.0
2005-01-07 15:00:00,30.93,31.0,30.93,30.95,46900.0,15.5282,15.5634,15.5282,15.5383,46900.0
2005-01-07 15:30:00,30.96,30.97,30.94,30.95,84900.0,15.5433,15.5483,15.5333,15.5383,84900.0
2005-01-10 09:30:00,31.05,31.23,30.99,31.07,132700.0,15.5885,15.6789,15.5584,15.5985,132700.0
2005-01-10 10:00:00,31.07,31.19,31.05,31.17,138900.0,15.5985,15.6588,15.5885,15.6487,138900.0
2005-01-10 10:30:00,31.17,31.25,31.14,31.23,98600.0,15.6487,15.6889,15.6337,15.6789,98600.0
2005-01-10 11:00:00,31.23,31.4,31.23,31.3,155900.0,15.6789,15.7642,15.6789,15.714,155900.0
2005-01-10 11:30:00,31.3,31.43,31.29,31.41,111700.0,15.714,15.7793,15.709,15.7692,111700.0
2005-01-10 12:00:00,31.41,31.46,31.35,31.42,97200.0,15.7692,15.7943,15.7391,15.7742,97200.0
2005-01-10 12:30:00,31.43,31.45,31.33,31.37,54700.0,15.7793,15.7893,15.7291,15.7491,54700.0
2005-01-10 13:00:00,31.37,31.48,31.37,31.45,146700.0,15.7491,15.8044,15.7491,15.7893,146700.0
2005-01-10 13:30:00,31.46,31.48,31.21,31.24,129900.0,15.7943,15.8044,15.6688,15.6839,129900.0
2005-01-10 14:00:00,31.23,31.27,31.19,31.21,57300.0,15.6789,15.6989,15.6588,15.6688,57300.0
2005-01-10 14:30:00,31.2,31.2,31.04,31.16,138900.0,15.6638,15.6638,15.5835,15.6437,138900.0
2005-01-10 15:00:00,31.16,31.19,30.94,31.0,145300.0,15.6437,15.6588,15.5333,15.5634,145300.0
2005-01-10 15:30:00,31.0,31.04,30.96,31.03,110400.0,15.5634,15.5835,15.5433,15.5784,110400.0
2005-01-11 09:30:00,31.07,31.11,30.79,30.8,107100.0,15.5985,15.6186,15.458,15.463,107100.0
2005-01-11 10:00:00,30.81,30.95,30.64,30.94,109700.0,15.468,15.5383,15.3827,15.5333,109700.0
2005-01-11 10:30:00,30.95,30.95,30.8,30.9,59700.0,15.5383,15.5383,15.463,15.5132,59700.0
2005-01-11 11:00:00,30.91,30.95,30.85,30.88,62100.0,15.5182,15.5383,15.4881,15.5031,62100.0
2005-01-11 11:30:00,30.89,30.92,30.86,30.9,60100.0,15.5082,15.5232,15.4931,15.5132,60100.0
2005-01-11 12:00:00,30.9,30.92,30.8,30.84,76400.0,15.5132,15.5232,15.463,15.4831,76400.0
2005-01-11 12:30:00,30.84,30.89,30.81,30.84,68200.0,15.4831,15.5082,15.468,15.4831,68200.0
2005-01-11 13:00:00,30.84,30.89,30.75,30.83,72000.0,15.4831,15.5082,15.4379,15.478,72000.0
2005-01-11 13:30:00,30.84,30.86,30.77,30.84,73400.0,15.4831,15.4931,15.4479,15.4831,73400.0
2005-01-11 14:00:00,30.85,30.92,30.83,30.85,78800.0,15.4881,15.5232,15.478,15.4881,78800.0
2005-01-11 14:30:00,30.85,30.89,30.73,30.76,111700.0,15.4881,15.5082,15.4278,15.4429,111700.0
2005-01-11 15:00:00,30.77,30.81,30.7,30.78,144800.0,15.4479,15.468,15.4128,15.4529,144800.0
2005-01-11 15:30:00,30.79,30.81,30.67,30.77,163000.0,15.458,15.468,15.3977,15.4479,163000.0
2005-01-12 09:30:00,30.75,30.77,30.49,30.54,123900.0,15.4379,15.4479,15.3073,15.3324,123900.0
2005-01-12 10:00:00,30.54,30.76,30.48,30.62,121200.0,15.3324,15.4429,15.3023,15.3726,121200.0
2005-01-12 10:30:00,30.62,30.65,30.43,30.65,83300.0,15.3726,15.3877,15.2772,15.3877,83300.0
2005-01-12 11:00:00,30.65,30.69,30.63,30.68,59100.0,15.3877,15.4078,15.3776,15.4027,59100.0
2005-01-12 11:30:00,30.68,30.86,30.66,30.85,72900.0,15.4027,15.4931,15.3927,15.4881,72900.0
2005-01-12 12:00:00,30.85,30.94,30.83,30.94,30400.0,15.4881,15.5333,15.478,15.5333,30400.0
2005-01-12 12:30:00,30.94,30.94,30.81,30.83,35900.0,15.5333,15.5333,15.468,15.478,35900.0
2005-01-12 13:00:00,30.83,30.86,30.75,30.77,35300.0,15.478,15.4931,15.4379,15.4479,35300.0
2005-01-12 13:30:00,30.75,30.77,30.7,30.73,38900.0,15.4379,15.4479,15.4128,15.4278,38900.0
2005-01-12 14:00:00,30.73,30.81,30.72,30.76,40300.0,15.4278,15.468,15.4228,15.4429,40300.0
2005-01-12 14:30:00,30.75,30.79,30.69,30.76,63200.0,15.4379,15.458,15.4078,15.4429,63200.0
2005-01-12 15:00:00,30.76,30.81,30.73,30.76,72600.0,15.4429,15.468,15.4278,15.4429,72600.0
2005-01-12 15:30:00,30.76,30.84,30.73,30.84,153800.0,15.4429,15.4831,15.4278,15.4831,153800.0
2005-01-13 09:30:00,30.54,31.02,30.54,31.01,125200.0,15.3324,15.5734,15.3324,15.5684,125200.0
2005-01-13 10:00:00,31.0,31.11,30.96,31.06,82100.0,15.5634,15.6186,15.5433,15.5935,82100.0
2005-01-13 10:30:00,31.07,31.15,31.0,31.13,73400.0,15.5985,15.6387,15.5634,15.6287,73400.0
2005-01-13 11:00:00,31.13,31.17,31.1,31.16,23800.0,15.6287,15.6487,15.6136,15.6437,23800.0
2005-01-13 11:30:00,31.15,31.23,31.13,31.17,58600.0,15.6387,15.6789,15.6287,15.6487,58600.0
2005-01-13 12:00:00,31.17,31.32,31.17,31.21,46800.0,15.6487,15.724,15.6487,15.6688,46800.0
2005-01-13 12:30:00,31.21,31.24,31.15,31.16,41600.0,15.6688,15.6839,15.6387,15.6437,41600.0
2005-01-13 13:00:00,31.15,31.16,31.04,31.06,66700.0,15.6387,15.6437,15.5835,15.5935,66700.0
2005-01-13 13:30:00,31.06,31.25,31.05,31.21,72600.0,15.5935,15.6889,15.5885,15.6688,72600.0
2005-01-13 14:00:00,31.21,31.27,31.19,31.27,30100.0,15.6688,15.6989,15.6588,15.6989,30100.0
2005-01-13 14:30:00,31.28,31.29,31.2,31.24,52000.0,15.704,15.709,15.6638,15.6839,52000.0
2005-01-13 15:00:00,31.24,31.26,31.07,31.07,85800.0,15.6839,15.6939,15.5985,15.5985,85800.0
2005-01-13 15:30:00,31.08,31.13,30.89,30.95,202300.0,15.6036,15.6287,15.5082,15.5383,202300.0
2005-01-14 09:30:00,31.05,31.09,30.83,31.05,133200.0,15.5885,15.6086,15.478,15.5885,133200.0
2005-01-14 10:00:00,31.05,31.15,30.99,31.14,157200.0,15.5885,15.6387,15.5584,15.6337,157200.0
2005-01-14 10:30:00,31.13,31.13,31.01,31.02,43000.0,15.6287,15.6287,15.5684,15.5734,43000.0
2005-01-14 11:00:00,31.03,31.08,31.02,31.04,51900.0,15.5784,15.6036,15.5734,15.5835,51900.0
2005-01-14 11:30:00,31.05,31.09,30.98,31.03,80700.0,15.5885,15.6086,15.5533,15.5784,80700.0
2005-01-14 12:00:00,31.01,31.08,31.0,31.06,50100.0,15.5684,15.6036,15.5634,15.5935,50100.0
2005-01-14 12:30:00,31.06,31.17,31.06,31.13,32900.0,15.5935,15.6487,15.5935,15.6287,32900.0
2005-01-14 13:00:00,31.1,31.11,31.0,31.08,23000.0,15.6136,15.6186,15.5634,15.6036,23000.0
2005-01-14 13:30:00,31.08,31.09,31.01,31.03,18400.0,15.6036,15.6086,15.5684,15.5784,18400.0
2005-01-14 14:00:00,31.02,31.08,31.0,31.02,101000.0,15.5734,15.6036,15.5634,15.5734,101000.0
2005-01-14 14:30:00,31.03,31.2,31.02,31.17,29600.0,15.5784,15.6638,15.5734,15.6487,29600.0
2005-01-14 15:00:00,31.16,31.19,31.13,31.17,37900.0,15.6437,15.6588,15.6287,15.6487,37900.0
2005-01-14 15:30:00,31.18,31.25,31.05,31.21,73600.0,15.6538,15.6889,15.5885,15.6688,73600.0
2005-01-18 09:30:00,31.24,31.48,31.19,31.46,114200.0,15.6839,15.8044,15.6588,15.7943,114200.0
2005-01-18 10:00:00,31.47,31.57,31.27,31.41,95500.0,15.7993,15.8496,15.6989,15.7692,95500.0
2005-01-18 10:30:00,31.42,31.62,31.41,31.57,67900.0,15.7742,15.8747,15.7692,15.8496,67900.0
2005-01-18 11:00:00,31.57,31.68,31.56,31.6,69000.0,15.8496,15.9048,15.8445,15.8646,69000.0
2005-01-18 11:30:00,31.6,31.69,31.6,31.65,50300.0,15.8646,15.9098,15.8646,15.8897,50300.0
2005-01-18 12:00:00,31.66,31.74,31.66,31.69,33100.0,15.8947,15.9349,15.8947,15.9098,33100.0
2005-01-18 12:30:00,31.7,31.72,31.65,31.72,24700.0,15.9148,15.9249,15.8897,15.9249,24700.0
2005-01-18 13:00:00,31.72,31.74,31.66,31.66,40300.0,15.9249,15.9349,15.8947,15.8947,40300.0
2005-01-18 13:30:00,31.67,31.71,31.67,31.68,57200.0,15.8998,15.9198,15.8998,15.9048,57200.0
2005-01-18 14:00:00,31.69,31.73,31.42,31.49,160800.0,15.9098,15.9299,15.7742,15.8094,160800.0
2005-01-18 14:30:00,31.5,31.54,31.4,31.53,74900.0,15.8144,15.8345,15.7642,15.8295,74900.0
2005-01-18 15:00:00,31.53,31.55,31.49,31.5,61500.0,15.8295,15.8395,15.8094,15.8144,61500.0
2005-01-18 15:30:00,31.5,31.55,31.46,31.51,105100.0,15.8144,15.8395,15.7943,15.8194,105100.0
2005-01-19 09:30:00,31.51,31.92,31.51,31.76,93200.0,15.8194,16.0253,15.8194,15.9449,93200.0
2005-01-19 10:00:00,31.76,31.85,31.74,31.78,72100.0,15.9449,15.9901,15.9349,15.955,72100.0
2005-01-19 10:30:00,31.77,31.85,31.75,31.82,63300.0,15.95,15.9901,15.9399,15.9751,63300.0
2005-01-19 11:00:00,31.82,31.89,31.8,31.85,39500.0,15.9751,16.0102,15.965,15.9901,39500.0
2005-01-19 11:30:00,31.86,31.89,31.8,31.8,39400.0,15.9951,16.0102,15.965,15.965,39400.0
2005-01-19 12:00:00,31.82,31.84,31.77,31.81,37800.0,15.9751,15.9851,15.95,15.97,37800.0
2005-01-19 12:30:00,31.8,31.84,31.8,31.81,45600.0,15.965,15.9851,15.965,15.97,45600.0
2005-01-19 13:00:00,31.82,31.84,31.8,31.81,46600.0,15.9751,15.9851,15.965,15.97,46600.0
2005-01-19 13:30:00,31.81,31.83,31.76,31.79,39100.0,15.97,15.9801,15.9449,15.96,39100.0
2005-01-19 14:00:00,31.79,31.82,31.77,31.8,61600.0,15.96,15.9751,15.95,15.965,61600.0
2005-01-19 14:30:00,31.81,31.84,31.7,31.75,37800.0,15.97,15.9851,15.9148,15.9399,37800.0
2005-01-19 15:00:00,31.74,31.74,31.61,31.61,77900.0,15.9349,15.9349,15.8696,15.8696,77900.0
2005-01-19 15:30:00,31.59,31.66,31.52,31.55,74300.0,15.8596,15.8947,15.8245,15.8395,74300.0
2005-01-20 09:30:00,31.75,31.75,31.33,31.62,121400.0,15.9399,15.9399,15.7291,15.8747,121400.0
2005-01-20 10:00:00,31.65,31.65,31.36,31.42,79500.0,15.8897,15.8897,15.7441,15.7742,79500.0
2005-01-20 10:30:00,31.46,31.52,31.39,31.51,87100.0,15.7943,15.8245,15.7592,15.8194,87100.0
2005-01-20 11:00:00,31.51,31.6,31.49,31.5,55500.0,15.8194,15.8646,15.8094,15.8144,55500.0
2005-01-20 11:30:00,31.49,31.59,31.48,31.5,83700.0,15.8094,15.8596,15.8044,15.8144,83700.0
2005-01-20 12:00:00,31.5,31.54,31.46,31.49,65600.0,15.8144,15.8345,15.7943,15.8094,65600.0
2005-01-20 12:30:00,31.49,31.52,31.48,31.49,29600.0,15.8094,15.8245,15.8044,15.8094,29600.0
2005-01-20 13:00:00,31.49,31.55,31.43,31.51,47300.0,15.8094,15.8395,15.7793,15.8194,47300.0
2005-01-20 13:30:00,31.53,31.55,31.48,31.49,42600.0,15.8295,15.8395,15.8044,15.8094,42600.0
2005-01-20 14:00:00,31.5,31.71,31.5,31.6,48200.0,15.8144,15.9198,15.8144,15.8646,48200.0
2005-01-20 14:30:00,31.63,31.69,31.57,31.66,50700.0,15.8797,15.9098,15.8496,15.8947,50700.0
2005-01-20 15:00:00,31.64,31.67,31.51,31.53,50800.0,15.8847,15.8998,15.8194,15.8295,50800.0
2005-01-20 15:30:00,31.53,31.59,31.5,31.56,89900.0,15.8295,15.8596,15.8144,15.8445,89900.0
2005-01-21 09:30:00,31.5,31.65,31.49,31.51,118300.0,15.8144,15.8897,15.8094,15.8194,118300.0
2005-01-21 10:00:00,31.52,31.65,31.45,31.55,112900.0,15.8245,15.8897,15.7893,15.8395,112900.0
2005-01-21 10:30:00,31.55,31.61,31.51,31.61,146300.0,15.8395,15.8696,15.8194,15.8696,146300.0
2005-01-21 11:00:00,31.61,31.62,31.52,31.55,45400.0,15.8696,15.8747,15.8245,15.8395,45400.0
2005-01-21 11:30:00,31.55,31.65,31.52,31.61,95100.0,15.8395,15.8897,15.8245,15.8696,95100.0
2005-01-21 12:00:00,31.61,31.66,31.58,31.61,76000.0,15.8696,15.8947,15.8546,15.8696,76000.0
2005-01-21 12:30:00,31.61,31.71,31.6,31.7,32500.0,15.8696,15.9198,15.8646,15.9148,32500.0
2005-01-21 13:00:00,31.7,31.72,31.63,31.64,28800.0,15.9148,15.9249,15.8797,15.8847,28800.0
2005-01-21 13:30:00,31.63,31.68,31.53,31.59,82000.0,15.8797,15.9048,15.8295,15.8596,82000.0
2005-01-21 14:00:00,31.59,31.64,31.54,31.62,43300.0,15.8596,15.8847,15.8345,15.8747,43300.0
2005-01-21 14:30:00,31.62,31.63,31.5,31.58,35000.0,15.8747,15.8797,15.8144,15.8546,35000.0
2005-01-21 15:00:00,31.58,31.67,31.5,31.59,62200.0,15.8546,15.8998,15.8144,15.8596,62200.0
2005-01-21 15:30:00,31.58,31.6,31.47,31.59,157100.0,15.8546,15.8646,15.7993,15.8596,157100.0
2005-01-24 09:30:00,31.59,31.72,31.57,31.59,296600.0,15.8596,15.9249,15.8496,15.8596,296600.0
2005-01-24 10:00:00,31.6,31.86,31.6,31.8,60400.0,15.8646,15.9951,15.8646,15.965,60400.0
2005-01-24 10:30:00,31.8,31.94,31.79,31.93,66800.0,15.965,16.0353,15.96,16.0303,66800.0
2005-01-24 11:00:00,31.95,32.1,31.94,32.08,151100.0,16.0403,16.1156,16.0353,16.1056,151100.0
2005-01-24 11:30:00,32.06,32.09,32.0,32.04,39600.0,16.0956,16.1106,16.0654,16.0855,39600.0
2005-01-24 12:00:00,32.05,32.11,31.97,31.97,40500.0,16.0905,16.1207,16.0504,16.0504,40500.0
2005-01-24 12:30:00,31.99,32.03,31.95,32.0,31300.0,16.0604,16.0805,16.0403,16.0654,31300.0
2005-01-24 13:00:00,32.01,32.07,32.0,32.01,39500.0,16.0705,16.1006,16.0654,16.0705,39500.0
2005-01-24 13:30:00,32.02,32.02,31.93,31.95,63900.0,16.0755,16.0755,16.0303,16.0403,63900.0
2005-01-24 14:00:00,31.94,32.0,31.93,31.93,51700.0,16.0353,16.0654,16.0303,16.0303,51700.0
2005-01-24 14:30:00,31.94,31.96,31.89,31.95,153900.0,16.0353,16.0454,16.0102,16.0403,153900.0
2005-01-24 15:00:00,31.94,32.03,31.93,31.99,95000.0,16.0353,16.0805,16.0303,16.0604,95000.0
2005-01-24 15:30:00,31.98,32.01,31.92,31.94,136900.0,16.0554,16.0705,16.0253,16.0353,136900.0
2005-01-25 09:30:00,31.95,32.25,31.95,32.13,157500.0,16.0403,16.1909,16.0403,16.1307,157500.0
2005-01-25 10:00:00,32.14,32.15,32.0,32.03,103700.0,16.1357,16.1407,16.0654,16.0805,103700.0
2005-01-25 10:30:00,32.02,32.1,31.91,31.96,75700.0,16.0755,16.1156,16.0202,16.0454,75700.0
2005-01-25 11:00:00,31.96,32.01,31.93,31.97,47100.0,16.0454,16.0705,16.0303,16.0504,47100.0
2005-01-25 11:30:00,31.97,31.99,31.93,31.96,29100.0,16.0504,16.0604,16.0303,16.0454,29100.0
2005-01-25 12:00:00,31.96,31.97,31.88,31.88,79300.0,16.0454,16.0504,16.0052,16.0052,79300.0
2005-01-25 12:30:00,31.87,31.9,31.85,31.89,34800.0,16.0002,16.0152,15.9901,16.0102,34800.0
2005-01-25 13:00:00,31.88,31.94,31.85,31.89,58900.0,16.0052,16.0353,15.9901,16.0102,58900.0
2005-01-25 13:30:00,31.88,31.88,31.75,31.76,56900.0,16.0052,16.0052,15.9399,15.9449,56900.0
2005-01-25 14:00:00,31.75,31.79,31.7,31.71,116400.0,15.9399,15.96,15.9148,15.9198,116400.0
2005-01-25 14:30:00,31.71,31.79,31.69,31.79,30600.0,15.9198,15.96,15.9098,15.96,30600.0
2005-01-25 15:00:00,31.8,31.83,31.73,31.73,66400.0,15.965,15.9801,15.9299,15.9299,66400.0
2005-01-25 15:30:00,31.74,31.75,31.69,31.71,102100.0,15.9349,15.9399,15.9098,15.9198,102100.0
2005-01-26 09:30:00,31.92,31.95,31.71,31.81,107800.0,16.0253,16.0403,15.9198,15.97,107800.0
2005-01-26 10:00:00,31.77,31.85,31.71,31.75,60800.0,15.95,15.9901,15.9198,15.9399,60800.0
2005-01-26 10:30:00,31.74,31.76,31.66,31.75,79300.0,15.9349,15.9449,15.8947,15.9399,79300.0
2005-01-26 11:00:00,31.74,31.76,31.57,31.62,57300.0,15.9349,15.9449,15.8496,15.8747,57300.0
2005-01-26 11:30:00,31.62,31.69,31.61,31.66,75100.0,15.8747,15.9098,15.8696,15.8947,75100.0
2005-01-26 12:00:00,31.67,31.75,31.63,31.66,94300.0,15.8998,15.9399,15.8797,15.8947,94300.0
2005-01-26 12:30:00,31.66,31.67,31.59,31.59,63600.0,15.8947,15.8998,15.8596,15.8596,63600.0
2005-01-26 13:00:00,31.59,31.78,31.59,31.77,46100.0,15.8596,15.955,15.8596,15.95,46100.0
2005-01-26 13:30:00,31.76,31.85,31.7,31.82,69900.0,15.9449,15.9901,15.9148,15.9751,69900.0
2005-01-26 14:00:00,31.81,31.9,31.81,31.86,149100.0,15.97,16.0152,15.97,15.9951,149100.0
2005-01-26 14:30:00,31.85,31.89,31.83,31.88,67900.0,15.9901,16.0102,15.9801,16.0052,67900.0
2005-01-26 15:00:00,31.88,31.94,31.77,31.87,90200.0,16.0052,16.0353,15.95,16.0002,90200.0
2005-01-26 15:30:00,31.87,31.98,31.84,31.94,117800.0,16.0002,16.0554,15.9851,16.0353,117800.0
2005-01-27 09:30:00,31.8,31.99,31.65,31.96,47500.0,15.965,16.0604,15.8897,16.0454,47500.0
2005-01-27 10:00:00,31.97,32.03,31.85,31.87,42300.0,16.0504,16.0805,15.9901,16.0002,42300.0
2005-01-27 10:30:00,31.87,32.07,31.87,32.06,31300.0,16.0002,16.1006,16.0002,16.0956,31300.0
2005-01-27 11:00:00,32.06,32.16,32.03,32.03,41400.0,16.0956,16.1458,16.0805,16.0805,41400.0
2005-01-27 11:30:00,32.03,32.19,32.03,32.15,45000.0,16.0805,16.1608,16.0805,16.1407,45000.0
2005-01-27 12:00:00,32.14,32.18,32.13,32.16,164500.0,16.1357,16.1558,16.1307,16.1458,164500.0
2005-01-27 12:30:00,32.16,32.17,32.13,32.13,77300.0,16.1458,16.1508,16.1307,16.1307,77300.0
2005-01-27 13:00:00,32.14,32.15,32.05,32.07,31000.0,16.1357,16.1407,16.0905,16.1006,31000.0
2005-01-27 13:30:00,32.07,32.15,31.97,32.0,74600.0,16.1006,16.1407,16.0504,16.0654,74600.0
2005-01-27 14:00:00,32.01,32.08,32.0,32.06,19000.0,16.0705,16.1056,16.0654,16.0956,19000.0
2005-01-27 14:30:00,32.06,32.07,32.01,32.07,32400.0,16.0956,16.1006,16.0705,16.1006,32400.0
2005-01-27 15:00:00,32.07,32.19,32.01,32.14,59800.0,16.1006,16.1608,16.0705,16.1357,59800.0
2005-01-27 15:30:00,32.13,32.18,32.05,32.1,173900.0,16.1307,16.1558,16.0905,16.1156,173900.0
2005-01-28 09:30:00,31.98,32.09,31.87,32.0,51300.0,16.0554,16.1106,16.0002,16.0654,51300.0
2005-01-28 10:00:00,32.01,32.02,31.93,31.95,95800.0,16.0705,16.0755,16.0303,16.0403,95800.0
2005-01-28 10:30:00,31.94,32.0,31.84,31.89,102500.0,16.0353,16.0654,15.9851,16.0102,102500.0
2005-01-28 11:00:00,31.88,31.95,31.6,31.62,147400.0,16.0052,16.0403,15.8646,15.8747,147400.0
2005-01-28 11:30:00,31.62,31.65,31.59,31.63,49700.0,15.8747,15.8897,15.8596,15.8797,49700.0
2005-01-28 12:00:00,31.62,31.65,31.62,31.64,25100.0,15.8747,15.8897,15.8747,15.8847,25100.0
2005-01-28 12:30:00,31.65,31.77,31.65,31.71,109200.0,15.8897,15.95,15.8897,15.9198,109200.0
2005-01-28 13:00:00,31.7,31.78,31.68,31.76,24700.0,15.9148,15.955,15.9048,15.9449,24700.0
2005-01-28 13:30:00,31.76,31.82,31.7,31.75,41800.0,15.9449,15.9751,15.9148,15.9399,41800.0
2005-01-28 14:00:00,31.74,31.81,31.69,31.79,35500.0,15.9349,15.97,15.9098,15.96,35500.0
2005-01-28 14:30:00,31.8,31.83,31.72,31.75,42900.0,15.965,15.9801,15.9249,15.9399,42900.0
2005-01-28 15:00:00,31.75,31.89,31.71,31.88,54200.0,15.9399,16.0102,15.9198,16.0052,54200.0
2005-01-28 15:30:00,31.87,32.0,31.84,31.93,76200.0,16.0002,16.0654,15.9851,16.0303,76200.0
2005-01-31 09:30:00,32.15,32.23,32.05,32.23,67100.0,16.1407,16.1809,16.0905,16.1809,67100.0
2005-01-31 10:00:00,32.23,32.23,32.16,32.21,72400.0,16.1809,16.1809,16.1458,16.1709,72400.0
2005-01-31 10:30:00,32.22,32.25,32.17,32.24,43600.0,16.1759,16.1909,16.1508,16.1859,43600.0
2005-01-31 11:00:00,32.23,32.42,32.21,32.33,94700.0,16.1809,16.2763,16.1709,16.2311,94700.0
2005-01-31 11:30:00,32.33,32.4,32.28,32.34,67800.0,16.2311,16.2662,16.206,16.2361,67800.0
2005-01-31 12:00:00,32.32,32.48,32.28,32.41,78600.0,16.2261,16.3064,16.206,16.2713,78600.0
2005-01-31 12:30:00,32.41,32.48,32.34,32.42,57500.0,16.2713,16.3064,16.2361,16.2763,57500.0
2005-01-31 13:00:00,32.42,32.43,32.34,32.41,53200.0,16.2763,16.2813,16.2361,16.2713,53200.0
2005-01-31 13:30:00,32.4,32.44,32.31,32.36,67800.0,16.2662,16.2863,16.2211,16.2462,67800.0
2005-01-31 14:00:00,32.35,32.38,32.28,32.28,64900.0,16.2411,16.2562,16.206,16.206,64900.0
2005-01-31 14:30:00,32.28,32.38,32.26,32.35,85200.0,16.206,16.2562,16.196,16.2411,85200.0
2005-01-31 15:00:00,32.34,32.41,32.28,32.36,111000.0,16.2361,16.2713,16.206,16.2462,111000.0
2005-01-31 15:30:00,32.37,32.55,32.37,32.44,191000.0,16.2512,16.3416,16.2512,16.2863,191000.0
2005-02-01 09:30:00,32.85,32.98,32.68,32.77,191700.0,16.4922,16.5574,16.4068,16.452,191700.0
2005-02-01 10:00:00,32.79,32.81,32.31,32.35,232700.0,16.462,16.4721,16.2211,16.2411,232700.0
2005-02-01 10:30:00,32.34,32.54,32.31,32.51,117500.0,16.2361,16.3365,16.2211,16.3215,117500.0
2005-02-01 11:00:00,32.52,32.52,32.42,32.43,82200.0,16.3265,16.3265,16.2763,16.2813,82200.0
2005-02-01 11:30:00,32.42,32.49,32.42,32.46,81400.0,16.2763,16.3114,16.2763,16.2964,81400.0
2005-02-01 12:00:00,32.47,32.52,32.46,32.48,147800.0,16.3014,16.3265,16.2964,16.3064,147800.0
2005-02-01 12:30:00,32.49,32.51,32.48,32.51,80200.0,16.3114,16.3215,16.3064,16.3215,80200.0
2005-02-01 13:00:00,32.51,32.51,32.43,32.48,65100.0,16.3215,16.3215,16.2813,16.3064,65100.0
2005-02-01 13:30:00,32.49,32.5,32.41,32.45,48300.0,16.3114,16.3165,16.2713,16.2914,48300.0
2005-02-01 14:00:00,32.46,32.52,32.4,32.49,143300.0,16.2964,16.3265,16.2662,16.3114,143300.0
2005-02-01 14:30:00,32.47,32.54,32.37,32.42,101000.0,16.3014,16.3365,16.2512,16.2763,101000.0
2005-02-01 15:00:00,32.42,32.44,32.33,32.33,67000.0,16.2763,16.2863,16.2311,16.2311,67000.0
2005-02-01 15:30:00,32.33,32.47,32.3,32.38,209400.0,16.2311,16.3014,16.216,16.2562,209400.0
2005-02-02 09:30:00,32.48,32.67,32.44,32.49,171000.0,16.3064,16.4018,16.2863,16.3114,171000.0
2005-02-02 10:00:00,32.48,32.51,32.45,32.48,55900.0,16.3064,16.3215,16.2914,16.3064,55900.0
2005-02-02 10:30:00,32.47,32.49,32.42,32.42,55900.0,16.3014,16.3114,16.2763,16.2763,55900.0
2005-02-02 11:00:00,32.43,32.48,32.38,32.46,47600.0,16.2813,16.3064,16.2562,16.2964,47600.0
2005-02-02 11:30:00,32.46,32.46,32.36,32.41,117100.0,16.2964,16.2964,16.2462,16.2713,117100.0
2005-02-02 12:00:00,32.41,32.48,32.41,32.43,81400.0,16.2713,16.3064,16.2713,16.2813,81400.0
2005-02-02 12:30:00,32.42,32.48,32.42,32.46,70600.0,16.2763,16.3064,16.2763,16.2964,70600.0
2005-02-02 13:00:00,32.46,32.5,32.46,32.49,120000.0,16.2964,16.3165,16.2964,16.3114,120000.0
2005-02-02 13:30:00,32.5,32.51,32.44,32.45,48300.0,16.3165,16.3215,16.2863,16.2914,48300.0
2005-02-02 14:00:00,32.44,32.54,32.44,32.5,32600.0,16.2863,16.3365,16.2863,16.3165,32600.0
2005-02-02 14:30:00,32.5,32.5,32.37,32.42,70200.0,16.3165,16.3165,16.2512,16.2763,70200.0
2005-02-02 15:00:00,32.42,32.45,32.34,32.42,68700.0,16.2763,16.2914,16.2361,16.2763,68700.0
2005-02-02 15:30:00,32.44,32.5,32.39,32.4,120600.0,16.2863,16.3165,16.2612,16.2662,120600.0
2005-02-03 09:30:00,32.45,32.48,32.23,32.39,67400.0,16.2914,16.3064,16.1809,16.2612,67400.0
2005-02-03 10:00:00,32.4,32.42,32.33,32.4,50300.0,16.2662,16.2763,16.2311,16.2662,50300.0
2005-02-03 10:30:00,32.4,32.54,32.4,32.46,43000.0,16.2662,16.3365,16.2662,16.2964,43000.0
2005-02-03 11:00:00,32.45,32.47,32.41,32.42,49700.0,16.2914,16.3014,16.2713,16.2763,49700.0
2005-02-03 11:30:00,32.41,32.44,32.32,32.32,62400.0,16.2713,16.2863,16.2261,16.2261,62400.0
2005-02-03 12:00:00,32.33,32.41,32.27,32.4,73300.0,16.2311,16.2713,16.201,16.2662,73300.0
2005-02-03 12:30:00,32.39,32.43,32.31,32.35,53500.0,16.2612,16.2813,16.2211,16.2411,53500.0
2005-02-03 13:00:00,32.36,32.44,32.32,32.41,42900.0,16.2462,16.2863,16.2261,16.2713,42900.0
2005-02-03 13:30:00,32.43,32.43,32.36,32.38,28300.0,16.2813,16.2813,16.2462,16.2562,28300.0
2005-02-03 14:00:00,32.38,32.42,32.33,32.38,32500.0,16.2562,16.2763,16.2311,16.2562,32500.0
2005-02-03 14:30:00,32.37,32.4,32.33,32.38,33800.0,16.2512,16.2662,16.2311,16.2562,33800.0
2005-02-03 15:00:00,32.39,32.39,32.31,32.35,53600.0,16.2612,16.2612,16.2211,16.2411,53600.0
2005-02-03 15:30:00,32.35,32.47,32.35,32.42,72700.0,16.2411,16.3014,16.2411,16.2763,72700.0
2005-02-04 09:30:00,32.3,32.65,32.3,32.51,112000.0,16.216,16.3918,16.216,16.3215,112000.0
2005-02-04 10:00:00,32.51,32.62,32.51,32.59,59200.0,16.3215,16.3767,16.3215,16.3616,59200.0
2005-02-04 10:30:00,32.59,32.6,32.51,32.54,28000.0,16.3616,16.3667,16.3215,16.3365,28000.0
2005-02-04 11:00:00,32.57,32.67,32.56,32.63,38400.0,16.3516,16.4018,16.3466,16.3817,38400.0
2005-02-04 11:30:00,32.63,32.69,32.62,32.69,28600.0,16.3817,16.4118,16.3767,16.4118,28600.0
2005-02-04 12:00:00,32.7,32.79,32.7,32.71,43100.0,16.4169,16.462,16.4169,16.4219,43100.0
2005-02-04 12:30:00,32.71,32.73,32.69,32.69,28300.0,16.4219,16.4319,16.4118,16.4118,28300.0
2005-02-04 13:00:00,32.7,32.7,32.64,32.69,61900.0,16.4169,16.4169,16.3867,16.4118,61900.0
2005-02-04 13:30:00,32.69,32.74,32.67,32.73,31600.0,16.4118,16.4369,16.4018,16.4319,31600.0
2005-02-04 14:00:00,32.73,32.78,32.69,32.69,47500.0,16.4319,16.457,16.4118,16.4118,47500.0
2005-02-04 14:30:00,32.7,32.72,32.65,32.72,70600.0,16.4169,16.4269,16.3918,16.4269,70600.0
2005-02-04 15:00:00,32.72,32.77,32.7,32.75,58300.0,16.4269,16.452,16.4169,16.442,58300.0
2005-02-04 15:30:00,32.75,32.9,32.74,32.85,184700.0,16.442,16.5173,16.4369,16.4922,184700.0
2005-02-07 09:30:00,32.86,32.86,32.67,32.79,142700.0,16.4972,16.4972,16.4018,16.462,142700.0
2005-02-07 10:00:00,32.79,32.79,32.7,32.7,47700.0,16.462,16.462,16.4169,16.4169,47700.0
2005-02-07 10:30:00,32.68,32.69,32.64,32.66,54300.0,16.4068,16.4118,16.3867,16.3968,54300.0
2005-02-07 11:00:00,32.65,32.73,32.64,32.64,41000.0,16.3918,16.4319,16.3867,16.3867,41000.0
2005-02-07 11:30:00,32.66,32.68,32.6,32.62,29800.0,16.3968,16.4068,16.3667,16.3767,29800.0
2005-02-07 12:00:00,32.62,32.64,32.59,32.62,23400.0,16.3767,16.3867,16.3616,16.3767,23400.0
2005-02-07 12:30:00,32.63,32.71,32.6,32.7,30600.0,16.3817,16.4219,16.3667,16.4169,30600.0
2005-02-07 13:00:00,32.7,32.71,32.48,32.54,223700.0,16.4169,16.4219,16.3064,16.3365,223700.0
2005-02-07 13:30:00,32.54,32.61,32.52,32.61,34600.0,16.3365,16.3717,16.3265,16.3717,34600.0
2005-02-07 14:00:00,32.59,32.69,32.58,32.64,55700.0,16.3616,16.4118,16.3566,16.3867,55700.0
2005-02-07 14:30:00,32.65,32.66,32.6,32.63,35000.0,16.3918,16.3968,16.3667,16.3817,35000.0
2005-02-07 15:00:00,32.64,32.69,32.6,32.66,50200.0,16.3867,16.4118,16.3667,16.3968,50200.0
2005-02-07 15:30:00,32.67,32.67,32.54,32.55,94100.0,16.4018,16.4018,16.3365,16.3416,94100.0
2005-02-08 09:30:00,32.74,32.87,32.62,32.86,191900.0,16.4369,16.5022,16.3767,16.4972,191900.0
2005-02-08 10:00:00,32.86,32.97,32.84,32.86,125600.0,16.4972,16.5524,16.4871,16.4972,125600.0
2005-02-08 10:30:00,32.87,33.0,32.87,32.99,44200.0,16.5022,16.5675,16.5022,16.5625,44200.0
2005-02-08 11:00:00,32.99,32.99,32.88,32.89,66600.0,16.5625,16.5625,16.5072,16.5123,66600.0
2005-02-08 11:30:00,32.89,32.89,32.81,32.83,73800.0,16.5123,16.5123,16.4721,16.4821,73800.0
2005-02-08 12:00:00,32.83,32.83,32.74,32.75,44100.0,16.4821,16.4821,16.4369,16.442,44100.0
2005-02-08 12:30:00,32.75,32.86,32.74,32.84,72600.0,16.442,16.4972,16.4369,16.4871,72600.0
2005-02-08 13:00:00,32.85,32.87,32.8,32.82,58200.0,16.4922,16.5022,16.4671,16.4771,58200.0
2005-02-08 13:30:00,32.82,32.83,32.8,32.81,11500.0,16.4771,16.4821,16.4671,16.4721,11500.0
2005-02-08 14:00:00,32.81,32.82,32.74,32.74,22000.0,16.4721,16.4771,16.4369,16.4369,22000.0
2005-02-08 14:30:00,32.74,32.77,32.7,32.77,37000.0,16.4369,16.452,16.4169,16.452,37000.0
2005-02-08 15:00:00,32.77,32.8,32.67,32.68,72200.0,16.452,16.4671,16.4018,16.4068,72200.0
2005-02-08 15:30:00,32.67,32.67,32.59,32.65,154500.0,16.4018,16.4018,16.3616,16.3918,154500.0
2005-02-09 09:30:00,32.69,32.75,32.52,32.67,62800.0,16.4118,16.442,16.3265,16.4018,62800.0
2005-02-09 10:00:00,32.67,32.7,32.51,32.51,105800.0,16.4018,16.4169,16.3215,16.3215,105800.0
2005-02-09 10:30:00,32.51,32.54,32.44,32.53,34700.0,16.3215,16.3365,16.2863,16.3315,34700.0
2005-02-09 11:00:00,32.52,32.57,32.51,32.52,31200.0,16.3265,16.3516,16.3215,16.3265,31200.0
2005-02-09 11:30:00,32.52,32.54,32.5,32.53,27100.0,16.3265,16.3365,16.3165,16.3315,27100.0
2005-02-09 12:00:00,32.54,32.56,32.5,32.55,30400.0,16.3365,16.3466,16.3165,16.3416,30400.0
2005-02-09 12:30:00,32.56,32.58,32.56,32.56,12900.0,16.3466,16.3566,16.3466,16.3466,12900.0
2005-02-09 13:00:00,32.56,32.64,32.56,32.63,22700.0,16.3466,16.3867,16.3466,16.3817,22700.0
2005-02-09 13:30:00,32.63,32.68,32.57,32.57,23500.0,16.3817,16.4068,16.3516,16.3516,23500.0
2005-02-09 14:00:00,32.57,32.58,32.46,32.52,47500.0,16.3516,16.3566,16.2964,16.3265,47500.0
2005-02-09 14:30:00,32.5,32.52,32.49,32.5,73800.0,16.3165,16.3265,16.3114,16.3165,73800.0
2005-02-09 15:00:00,32.5,32.56,32.46,32.51,42900.0,16.3165,16.3466,16.2964,16.3215,42900.0
2005-02-09 15:30:00,32.51,32.55,32.48,32.51,67900.0,16.3215,16.3416,16.3064,16.3215,67900.0
2005-02-10 09:30:00,32.5,32.61,32.43,32.48,59100.0,16.3165,16.3717,16.2813,16.3064,59100.0
2005-02-10 10:00:00,32.49,32.53,32.46,32.46,30300.0,16.3114,16.3315,16.2964,16.2964,30300.0
2005-02-10 10:30:00,32.47,32.49,32.45,32.46,134000.0,16.3014,16.3114,16.2914,16.2964,134000.0
2005-02-10 11:00:00,32.46,32.49,32.44,32.49,92000.0,16.2964,16.3114,16.2863,16.3114,92000.0
2005-02-10 11:30:00,32.49,32.5,32.46,32.5,132600.0,16.3114,16.3165,16.2964,16.3165,132600.0
2005-02-10 12:00:00,32.5,32.55,32.5,32.52,66400.0,16.3165,16.3416,16.3165,16.3265,66400.0
2005-02-10 12:30:00,32.52,32.53,32.5,32.5,76100.0,16.3265,16.3315,16.3165,16.3165,76100.0
2005-02-10 13:00:00,32.5,32.51,32.4,32.47,134200.0,16.3165,16.3215,16.2662,16.3014,134200.0
2005-02-10 13:30:00,32.46,32.47,32.41,32.47,56000.0,16.2964,16.3014,16.2713,16.3014,56000.0
2005-02-10 14:00:00,32.47,32.48,32.41,32.45,26900.0,16.3014,16.3064,16.2713,16.2914,26900.0
2005-02-10 14:30:00,32.45,32.53,32.44,32.53,37700.0,16.2914,16.3315,16.2863,16.3315,37700.0
2005-02-10 15:00:00,32.52,32.53,32.49,32.53,43100.0,16.3265,16.3315,16.3114,16.3315,43100.0
2005-02-10 15:30:00,32.53,32.58,32.51,32.55,121800.0,16.3315,16.3566,16.3215,16.3416,121800.0
2005-02-11 09:30:00,32.58,32.59,32.42,32.46,45900.0,16.3566,16.3616,16.2763,16.2964,45900.0
2005-02-11 10:00:00,32.5,32.53,32.47,32.52,78800.0,16.3165,16.3315,16.3014,16.3265,78800.0
2005-02-11 10:30:00,32.5,32.54,32.49,32.49,113900.0,16.3165,16.3365,16.3114,16.3114,113900.0
2005-02-11 11:00:00,32.5,32.71,32.49,32.7,77900.0,16.3165,16.4219,16.3114,16.4169,77900.0
2005-02-11 11:30:00,32.72,32.76,32.53,32.59,183800.0,16.4269,16.447,16.3315,16.3616,183800.0
2005-02-11 12:00:00,32.59,32.62,32.55,32.55,65600.0,16.3616,16.3767,16.3416,16.3416,65600.0
2005-02-11 12:30:00,32.55,32.63,32.54,32.58,55300.0,16.3416,16.3817,16.3365,16.3566,55300.0
2005-02-11 13:00:00,32.58,32.62,32.55,32.59,154300.0,16.3566,16.3767,16.3416,16.3616,154300.0
2005-02-11 13:30:00,32.59,32.61,32.56,32.6,89800.0,16.3616,16.3717,16.3466,16.3667,89800.0
2005-02-11 14:00:00,32.6,32.6,32.52,32.53,35900.0,16.3667,16.3667,16.3265,16.3315,35900.0
2005-02-11 14:30:00,32.53,32.58,32.53,32.57,69000.0,16.3315,16.3566,16.3315,16.3516,69000.0
2005-02-11 15:00:00,32.57,32.57,32.52,32.55,75100.0,16.3516,16.3516,16.3265,16.3416,75100.0
2005-02-11 15:30:00,32.55,32.7,32.54,32.68,196600.0,16.3416,16.4169,16.3365,16.4068,196600.0
2005-02-14 09:30:00,32.77,32.86,32.76,32.82,52900.0,16.452,16.4972,16.447,16.4771,52900.0
2005-02-14 10:00:00,32.81,33.03,32.81,32.97,92400.0,16.4721,16.5825,16.4721,16.5524,92400.0
2005-02-14 10:30:00,32.95,32.97,32.85,32.91,87800.0,16.5424,16.5524,16.4922,16.5223,87800.0
2005-02-14 11:00:00,32.9,32.94,32.89,32.92,82300.0,16.5173,16.5374,16.5123,16.5273,82300.0
2005-02-14 11:30:00,32.93,33.0,32.92,33.0,35900.0,16.5323,16.5675,16.5273,16.5675,35900.0
2005-02-14 12:00:00,33.0,33.1,32.98,33.07,100400.0,16.5675,16.6177,16.5574,16.6026,100400.0
2005-02-14 12:30:00,33.07,33.08,32.97,33.08,69200.0,16.6026,16.6076,16.5524,16.6076,69200.0
2005-02-14 13:00:00,33.09,33.09,33.0,33.04,34300.0,16.6127,16.6127,16.5675,16.5876,34300.0
2005-02-14 13:30:00,33.04,33.04,32.95,32.97,97400.0,16.5876,16.5876,16.5424,16.5524,97400.0
2005-02-14 14:00:00,32.97,32.98,32.87,32.89,68800.0,16.5524,16.5574,16.5022,16.5123,68800.0
2005-02-14 14:30:00,32.89,32.95,32.87,32.91,105500.0,16.5123,16.5424,16.5022,16.5223,105500.0
2005-02-14 15:00:00,32.92,32.98,32.9,32.96,110000.0,16.5273,16.5574,16.5173,16.5474,110000.0
2005-02-14 15:30:00,32.96,33.0,32.92,33.0,216400.0,16.5474,16.5675,16.5273,16.5675,216400.0
2005-02-15 09:30:00,33.1,33.15,32.74,32.82,137400.0,16.6177,16.6428,16.4369,16.4771,137400.0
2005-02-15 10:00:00,32.83,32.9,32.76,32.84,159600.0,16.4821,16.5173,16.447,16.4871,159600.0
2005-02-15 10:30:00,32.84,32.87,32.78,32.81,56500.0,16.4871,16.5022,16.457,16.4721,56500.0
2005-02-15 11:00:00,32.79,32.79,32.71,32.71,49100.0,16.462,16.462,16.4219,16.4219,49100.0
2005-02-15 11:30:00,32.7,32.77,32.7,32.77,50200.0,16.4169,16.452,16.4169,16.452,50200.0
2005-02-15 12:00:00,32.77,32.84,32.71,32.83,82600.0,16.452,16.4871,16.4219,16.4821,82600.0
2005-02-15 12:30:00,32.83,32.85,32.77,32.77,52600.0,16.4821,16.4922,16.452,16.452,52600.0
2005-02-15 13:00:00,32.77,32.78,32.6,32.6,93600.0,16.452,16.457,16.3667,16.3667,93600.0
2005-02-15 13:30:00,32.6,32.75,32.55,32.66,127600.0,16.3667,16.442,16.3416,16.3968,127600.0
2005-02-15 14:00:00,32.67,32.76,32.61,32.66,65900.0,16.4018,16.447,16.3717,16.3968,65900.0
2005-02-15 14:30:00,32.66,32.73,32.64,32.72,76600.0,16.3968,16.4319,16.3867,16.4269,76600.0
2005-02-15 15:00:00,32.73,32.75,32.67,32.74,106600.0,16.4319,16.442,16.4018,16.4369,106600.0
2005-02-15 15:30:00,32.75,32.78,32.71,32.73,118600.0,16.442,16.457,16.4219,16.4319,118600.0
2005-02-16 09:30:00,32.61,32.7,32.56,32.57,117100.0,16.3717,16.4169,16.3466,16.3516,117100.0
2005-02-16 10:00:00,32.57,32.71,32.42,32.69,68800.0,16.3516,16.4219,16.2763,16.4118,68800.0
2005-02-16 10:30:00,32.69,32.74,32.64,32.73,29500.0,16.4118,16.4369,16.3867,16.4319,29500.0
2005-02-16 11:00:00,32.72,32.77,32.69,32.75,28500.0,16.4269,16.452,16.4118,16.442,28500.0
2005-02-16 11:30:00,32.74,32.76,32.69,32.69,31000.0,16.4369,16.447,16.4118,16.4118,31000.0
2005-02-16 12:00:00,32.69,32.69,32.64,32.68,35400.0,16.4118,16.4118,16.3867,16.4068,35400.0
2005-02-16 12:30:00,32.68,32.78,32.68,32.78,52100.0,16.4068,16.457,16.4068,16.457,52100.0
2005-02-16 13:00:00,32.78,32.87,32.78,32.87,302300.0,16.457,16.5022,16.457,16.5022,302300.0
2005-02-16 13:30:00,32.86,32.91,32.83,32.89,45200.0,16.4972,16.5223,16.4821,16.5123,45200.0
2005-02-16 14:00:00,32.88,32.91,32.87,32.88,68900.0,16.5072,16.5223,16.5022,16.5072,68900.0
2005-02-16 14:30:00,32.89,32.96,32.87,32.94,46600.0,16.5123,16.5474,16.5022,16.5374,46600.0
2005-02-16 15:00:00,32.95,33.0,32.91,32.94,114400.0,16.5424,16.5675,16.5223,16.5374,114400.0
2005-02-16 15:30:00,32.94,33.0,32.94,32.98,77000.0,16.5374,16.5675,16.5374,16.5574,77000.0
2005-02-17 09:30:00,32.99,33.0,32.83,32.84,61300.0,16.5625,16.5675,16.4821,16.4871,61300.0
2005-02-17 10:00:00,32.89,32.95,32.77,32.8,49000.0,16.5123,16.5424,16.452,16.4671,49000.0
2005-02-17 10:30:00,32.79,32.79,32.66,32.69,61300.0,16.462,16.462,16.3968,16.4118,61300.0
2005-02-17 11:00:00,32.7,32.82,32.67,32.8,58500.0,16.4169,16.4771,16.4018,16.4671,58500.0
2005-02-17 11:30:00,32.8,32.83,32.78,32.81,130700.0,16.4671,16.4821,16.457,16.4721,130700.0
2005-02-17 12:00:00,32.8,32.86,32.79,32.82,46700.0,16.4671,16.4972,16.462,16.4771,46700.0
2005-02-17 12:30:00,32.82,32.83,32.8,32.81,23700.0,16.4771,16.4821,16.4671,16.4721,23700.0
2005-02-17 13:00:00,32.82,32.84,32.79,32.79,40700.0,16.4771,16.4871,16.462,16.462,40700.0
2005-02-17 13:30:00,32.8,32.83,32.79,32.83,25600.0,16.4671,16.4821,16.462,16.4821,25600.0
2005-02-17 14:00:00,32.81,32.9,32.78,32.89,30400.0,16.4721,16.5173,16.457,16.5123,30400.0
2005-02-17 14:30:00,32.89,32.9,32.74,32.8,69500.0,16.5123,16.5173,16.4369,16.4671,69500.0
2005-02-17 15:00:00,32.8,32.87,32.77,32.84,47600.0,16.4671,16.5022,16.452,16.4871,47600.0
2005-02-17 15:30:00,32.85,32.88,32.8,32.82,70300.0,16.4922,16.5072,16.4671,16.4771,70300.0
2005-02-18 09:30:00,33.0,33.1,32.82,32.9,319700.0,16.5675,16.6177,16.4771,16.5173,319700.0
2005-02-18 10:00:00,32.89,32.92,32.75,32.75,135800.0,16.5123,16.5273,16.442,16.442,135800.0
2005-02-18 10:30:00,32.75,32.78,32.58,32.61,115800.0,16.442,16.457,16.3566,16.3717,115800.0
2005-02-18 11:00:00,32.61,32.75,32.6,32.69,125600.0,16.3717,16.442,16.3667,16.4118,125600.0
2005-02-18 11:30:00,32.69,32.73,32.6,32.6,82500.0,16.4118,16.4319,16.3667,16.3667,82500.0
2005-02-18 12:00:00,32.61,32.62,32.54,32.56,87700.0,16.3717,16.3767,16.3365,16.3466,87700.0
2005-02-18 12:30:00,32.56,32.56,32.4,32.4,58800.0,16.3466,16.3466,16.2662,16.2662,58800.0
2005-02-18 13:00:00,32.41,32.45,32.39,32.43,112400.0,16.2713,16.2914,16.2612,16.2813,112400.0
2005-02-18 13:30:00,32.42,32.49,32.4,32.48,151900.0,16.2763,16.3114,16.2662,16.3064,151900.0
2005-02-18 14:00:00,32.47,32.54,32.47,32.5,52600.0,16.3014,16.3365,16.3014,16.3165,52600.0
2005-02-18 14:30:00,32.49,32.6,32.49,32.55,72700.0,16.3114,16.3667,16.3114,16.3416,72700.0
2005-02-18 15:00:00,32.56,32.64,32.53,32.55,57200.0,16.3466,16.3867,16.3315,16.3416,57200.0
2005-02-18 15:30:00,32.57,32.6,32.5,32.5,139100.0,16.3516,16.3667,16.3165,16.3165,139100.0
2005-02-22 09:30:00,32.51,32.51,31.85,32.03,183500.0,16.3215,16.3215,15.9901,16.0805,183500.0
2005-02-22 10:00:00,32.01,32.13,32.0,32.1,162600.0,16.0705,16.1307,16.0654,16.1156,162600.0
2005-02-22 10:30:00,32.05,32.09,32.01,32.07,204100.0,16.0905,16.1106,16.0705,16.1006,204100.0
2005-02-22 11:00:00,32.07,32.14,32.05,32.09,131300.0,16.1006,16.1357,16.0905,16.1106,131300.0
2005-02-22 11:30:00,32.09,32.12,32.06,32.08,40100.0,16.1106,16.1257,16.0956,16.1056,40100.0
2005-02-22 12:00:00,32.08,32.09,31.89,31.93,73500.0,16.1056,16.1106,16.0102,16.0303,73500.0
2005-02-22 12:30:00,31.93,31.94,31.77,31.86,75200.0,16.0303,16.0353,15.95,15.9951,75200.0
2005-02-22 13:00:00,31.86,31.88,31.84,31.87,46300.0,15.9951,16.0052,15.9851,16.0002,46300.0
2005-02-22 13:30:00,31.86,31.94,31.85,31.92,111200.0,15.9951,16.0353,15.9901,16.0253,111200.0
2005-02-22 14:00:00,31.93,32.02,31.91,31.93,102700.0,16.0303,16.0755,16.0202,16.0303,102700.0
2005-02-22 14:30:00,31.93,31.94,31.71,31.74,123900.0,16.0303,16.0353,15.9198,15.9349,123900.0
2005-02-22 15:00:00,31.74,31.81,31.65,31.71,116400.0,15.9349,15.97,15.8897,15.9198,116400.0
2005-02-22 15:30:00,31.7,31.75,31.5,31.59,321800.0,15.9148,15.9399,15.8144,15.8596,321800.0
2005-02-23 09:30:00,31.75,32.01,31.7,31.87,465900.0,15.9399,16.0705,15.9148,16.0002,465900.0
2005-02-23 10:00:00,31.87,32.01,31.81,31.98,498000.0,16.0002,16.0705,15.97,16.0554,498000.0
2005-02-23 10:30:00,31.96,31.99,31.82,31.85,105100.0,16.0454,16.0604,15.9751,15.9901,105100.0
2005-02-23 11:00:00,31.85,31.9,31.83,31.83,69400.0,15.9901,16.0152,15.9801,15.9801,69400.0
2005-02-23 11:30:00,31.83,31.88,31.81,31.86,41300.0,15.9801,16.0052,15.97,15.9951,41300.0
2005-02-23 12:00:00,31.86,32.0,31.86,32.0,128000.0,15.9951,16.0654,15.9951,16.0654,128000.0
2005-02-23 12:30:00,31.99,32.01,31.97,31.98,140400.0,16.0604,16.0705,16.0504,16.0554,140400.0
2005-02-23 13:00:00,31.98,31.98,31.89,31.9,83300.0,16.0554,16.0554,16.0102,16.0152,83300.0
2005-02-23 13:30:00,31.89,31.91,31.83,31.84,57300.0,16.0102,16.0202,15.9801,15.9851,57300.0
2005-02-23 14:00:00,31.85,31.88,31.79,31.84,78200.0,15.9901,16.0052,15.96,15.9851,78200.0
2005-02-23 14:30:00,31.84,31.9,31.77,31.8,87000.0,15.9851,16.0152,15.95,15.965,87000.0
2005-02-23 15:00:00,31.78,31.9,31.78,31.89,105400.0,15.955,16.0152,15.955,16.0102,105400.0
2005-02-23 15:30:00,31.89,31.98,31.89,31.95,227200.0,16.0102,16.0554,16.0102,16.0403,227200.0
2005-02-24 09:30:00,32.0,32.05,31.91,31.93,52000.0,16.0654,16.0905,16.0202,16.0303,52000.0
2005-02-24 10:00:00,31.93,31.97,31.86,31.86,120600.0,16.0303,16.0504,15.9951,15.9951,120600.0
2005-02-24 10:30:00,31.9,32.01,31.88,31.98,371200.0,16.0152,16.0705,16.0052,16.0554,371200.0
2005-02-24 11:00:00,31.98,32.02,31.95,32.0,149400.0,16.0554,16.0755,16.0403,16.0654,149400.0
2005-02-24 11:30:00,31.98,32.01,31.97,31.99,67100.0,16.0554,16.0705,16.0504,16.0604,67100.0
2005-02-24 12:00:00,32.0,32.01,31.88,31.88,60300.0,16.0654,16.0705,16.0052,16.0052,60300.0
2005-02-24 12:30:00,31.87,31.94,31.87,31.88,44600.0,16.0002,16.0353,16.0002,16.0052,44600.0
2005-02-24 13:00:00,31.88,31.96,31.86,31.92,50400.0,16.0052,16.0454,15.9951,16.0253,50400.0
2005-02-24 13:30:00,31.92,31.98,31.89,31.93,40400.0,16.0253,16.0554,16.0102,16.0303,40400.0
2005-02-24 14:00:00,31.93,32.03,31.93,31.99,94500.0,16.0303,16.0805,16.0303,16.0604,94500.0
2005-02-24 14:30:00,31.99,32.03,31.96,32.01,65600.0,16.0604,16.0805,16.0454,16.0705,65600.0
2005-02-24 15:00:00,32.03,32.03,31.96,32.0,90500.0,16.0805,16.0805,16.0454,16.0654,90500.0
2005-02-24 15:30:00,31.99,32.11,31.99,32.1,185100.0,16.0604,16.1207,16.0604,16.1156,185100.0
2005-02-25 09:30:00,32.05,32.37,32.05,32.34,97500.0,16.0905,16.2512,16.0905,16.2361,97500.0
2005-02-25 10:00:00,32.31,32.51,32.28,32.51,90400.0,16.2211,16.3215,16.206,16.3215,90400.0
2005-02-25 10:30:00,32.51,32.77,32.51,32.67,103600.0,16.3215,16.452,16.3215,16.4018,103600.0
2005-02-25 11:00:00,32.67,32.7,32.55,32.64,93300.0,16.4018,16.4169,16.3416,16.3867,93300.0
2005-02-25 11:30:00,32.65,32.68,32.54,32.65,59000.0,16.3918,16.4068,16.3365,16.3918,59000.0
2005-02-25 12:00:00,32.64,32.66,32.6,32.63,43700.0,16.3867,16.3968,16.3667,16.3817,43700.0
2005-02-25 12:30:00,32.63,32.63,32.56,32.59,45000.0,16.3817,16.3817,16.3466,16.3616,45000.0
2005-02-25 13:00:00,32.6,32.61,32.58,32.59,28300.0,16.3667,16.3717,16.3566,16.3616,28300.0
2005-02-25 13:30:00,32.59,32.64,32.58,32.61,24900.0,16.3616,16.3867,16.3566,16.3717,24900.0
2005-02-25 14:00:00,32.62,32.67,32.6,32.63,50600.0,16.3767,16.4018,16.3667,16.3817,50600.0
2005-02-25 14:30:00,32.63,32.67,32.52,32.56,59500.0,16.3817,16.4018,16.3265,16.3466,59500.0
2005-02-25 15:00:00,32.57,32.64,32.54,32.62,53100.0,16.3516,16.3867,16.3365,16.3767,53100.0
2005-02-25 15:30:00,32.62,32.66,32.57,32.64,161100.0,16.3767,16.3968,16.3516,16.3867,161100.0
2005-02-28 09:30:00,32.75,32.76,32.49,32.65,89500.0,16.442,16.447,16.3114,16.3918,89500.0
2005-02-28 10:00:00,32.66,32.83,32.66,32.8,465000.0,16.3968,16.4821,16.3968,16.4671,465000.0
2005-02-28 10:30:00,32.8,32.88,32.8,32.85,175100.0,16.4671,16.5072,16.4671,16.4922,175100.0
2005-02-28 11:00:00,32.85,32.88,32.82,32.83,56800.0,16.4922,16.5072,16.4771,16.4821,56800.0
2005-02-28 11:30:00,32.82,32.83,32.78,32.8,34800.0,16.4771,16.4821,16.457,16.4671,34800.0
2005-02-28 12:00:00,32.8,32.8,32.5,32.57,96800.0,16.4671,16.4671,16.3165,16.3516,96800.0
2005-02-28 12:30:00,32.57,32.72,32.57,32.67,50300.0,16.3516,16.4269,16.3516,16.4018,50300.0
2005-02-28 13:00:00,32.67,32.71,32.64,32.67,41400.0,16.4018,16.4219,16.3867,16.4018,41400.0
2005-02-28 13:30:00,32.67,32.7,32.61,32.65,64800.0,16.4018,16.4169,16.3717,16.3918,64800.0
2005-02-28 14:00:00,32.65,32.68,32.53,32.66,60800.0,16.3918,16.4068,16.3315,16.3968,60800.0
2005-02-28 14:30:00,32.67,32.69,32.51,32.54,54200.0,16.4018,16.4118,16.3215,16.3365,54200.0
2005-02-28 15:00:00,32.55,32.78,32.55,32.63,100600.0,16.3416,16.457,16.3416,16.3817,100600.0
2005-02-28 15:30:00,32.63,32.73,32.45,32.45,204100.0,16.3817,16.4319,16.2914,16.2914,204100.0
2005-03-01 09:30:00,32.48,32.73,32.35,32.73,87300.0,16.3064,16.4319,16.2411,16.4319,87300.0
2005-03-01 10:00:00,32.71,32.79,32.5,32.5,74500.0,16.4219,16.462,16.3165,16.3165,74500.0
2005-03-01 10:30:00,32.51,32.58,32.49,32.55,614000.0,16.3215,16.3566,16.3114,16.3416,614000.0
2005-03-01 11:00:00,32.55,32.55,32.5,32.54,74200.0,16.3416,16.3416,16.3165,16.3365,74200.0
2005-03-01 11:30:00,32.54,32.61,32.51,32.58,75600.0,16.3365,16.3717,16.3215,16.3566,75600.0
2005-03-01 12:00:00,32.58,32.64,32.58,32.59,34600.0,16.3566,16.3867,16.3566,16.3616,34600.0
2005-03-01 12:30:00,32.6,32.61,32.51,32.53,62500.0,16.3667,16.3717,16.3215,16.3315,62500.0
2005-03-01 13:00:00,32.53,32.55,32.46,32.51,87800.0,16.3315,16.3416,16.2964,16.3215,87800.0
2005-03-01 13:30:00,32.51,32.54,32.44,32.52,130700.0,16.3215,16.3365,16.2863,16.3265,130700.0
2005-03-01 14:00:00,32.51,32.6,32.5,32.5,65600.0,16.3215,16.3667,16.3165,16.3165,65600.0
2005-03-01 14:30:00,32.5,32.56,32.49,32.56,83900.0,16.3165,16.3466,16.3114,16.3466,83900.0
2005-03-01 15:00:00,32.57,32.57,32.52,32.56,82100.0,16.3516,16.3516,16.3265,16.3466,82100.0
2005-03-01 15:30:00,32.57,32.57,32.45,32.5,246000.0,16.3516,16.3516,16.2914,16.3165,246000.0
2005-03-02 09:30:00,32.4,32.45,32.19,32.4,83600.0,16.2662,16.2914,16.1608,16.2662,83600.0
2005-03-02 10:00:00,32.39,32.44,32.2,32.42,75900.0,16.2612,16.2863,16.1658,16.2763,75900.0
2005-03-02 10:30:00,32.42,32.46,32.38,32.46,50000.0,16.2763,16.2964,16.2562,16.2964,50000.0
2005-03-02 11:00:00,32.45,32.75,32.4,32.74,59400.0,16.2914,16.442,16.2662,16.4369,59400.0
2005-03-02 11:30:00,32.75,32.77,32.54,32.56,51700.0,16.442,16.452,16.3365,16.3466,51700.0
2005-03-02 12:00:00,32.56,32.63,32.49,32.49,41800.0,16.3466,16.3817,16.3114,16.3114,41800.0
2005-03-02 12:30:00,32.49,32.51,32.44,32.45,202300.0,16.3114,16.3215,16.2863,16.2914,202300.0
2005-03-02 13:00:00,32.45,32.49,32.45,32.49,43200.0,16.2914,16.3114,16.2914,16.3114,43200.0
2005-03-02 13:30:00,32.49,32.49,32.29,32.36,59400.0,16.3114,16.3114,16.211,16.2462,59400.0
2005-03-02 14:00:00,32.36,32.38,32.29,32.31,78800.0,16.2462,16.2562,16.211,16.2211,78800.0
2005-03-02 14:30:00,32.31,32.32,32.1,32.24,188000.0,16.2211,16.2261,16.1156,16.1859,188000.0
2005-03-02 15:00:00,32.25,32.36,32.22,32.36,154900.0,16.1909,16.2462,16.1759,16.2462,154900.0
2005-03-02 15:30:00,32.37,32.41,32.35,32.39,83400.0,16.2512,16.2713,16.2411,16.2612,83400.0
2005-03-03 09:30:00,32.4,32.59,32.36,32.55,70700.0,16.2662,16.3616,16.2462,16.3416,70700.0
2005-03-03 10:00:00,32.55,32.75,32.5,32.5,105300.0,16.3416,16.442,16.3165,16.3165,105300.0
2005-03-03 10:30:00,32.52,32.54,32.43,32.47,150800.0,16.3265,16.3365,16.2813,16.3014,150800.0
2005-03-03 11:00:00,32.47,32.5,32.39,32.48,58100.0,16.3014,16.3165,16.2612,16.3064,58100.0
2005-03-03 11:30:00,32.48,32.53,32.28,32.31,117000.0,16.3064,16.3315,16.206,16.2211,117000.0
2005-03-03 12:00:00,32.29,32.3,32.15,32.21,82200.0,16.211,16.216,16.1407,16.1709,82200.0
2005-03-03 12:30:00,32.2,32.28,32.17,32.28,46900.0,16.1658,16.206,16.1508,16.206,46900.0
2005-03-03 13:00:00,32.28,32.41,32.28,32.34,120900.0,16.206,16.2713,16.206,16.2361,120900.0
2005-03-03 13:30:00,32.35,32.39,32.33,32.34,54700.0,16.2411,16.2612,16.2311,16.2361,54700.0
2005-03-03 14:00:00,32.35,32.39,32.32,32.34,117200.0,16.2411,16.2612,16.2261,16.2361,117200.0
2005-03-03 14:30:00,32.34,32.36,32.31,32.35,146000.0,16.2361,16.2462,16.2211,16.2411,146000.0
2005-03-03 15:00:00,32.35,32.35,32.32,32.33,149400.0,16.2411,16.2411,16.2261,16.2311,149400.0
2005-03-03 15:30:00,32.33,32.38,32.3,32.31,114300.0,16.2311,16.2562,16.216,16.2211,114300.0
2005-03-04 09:30:00,32.5,33.19,32.44,32.8,521200.0,16.3165,16.6629,16.2863,16.4671,521200.0
2005-03-04 10:00:00,32.79,33.0,32.79,32.82,119700.0,16.462,16.5675,16.462,16.4771,119700.0
2005-03-04 10:30:00,32.8,32.95,32.8,32.87,186100.0,16.4671,16.5424,16.4671,16.5022,186100.0
2005-03-04 11:00:00,32.87,32.88,32.74,32.8,144200.0,16.5022,16.5072,16.4369,16.4671,144200.0
2005-03-04 11:30:00,32.8,32.86,32.74,32.84,295600.0,16.4671,16.4972,16.4369,16.4871,295600.0
2005-03-04 12:00:00,32.83,32.86,32.8,32.85,109500.0,16.4821,16.4972,16.4671,16.4922,109500.0
2005-03-04 12:30:00,32.86,32.9,32.85,32.89,37800.0,16.4972,16.5173,16.4922,16.5123,37800.0
2005-03-04 13:00:00,32.89,32.95,32.87,32.88,110400.0,16.5123,16.5424,16.5022,16.5072,110400.0
2005-03-04 13:30:00,32.88,32.88,32.8,32.85,110900.0,16.5072,16.5072,16.4671,16.4922,110900.0
2005-03-04 14:00:00,32.85,32.93,32.84,32.9,97800.0,16.4922,16.5323,16.4871,16.5173,97800.0
2005-03-04 14:30:00,32.9,32.94,32.89,32.9,57800.0,16.5173,16.5374,16.5123,16.5173,57800.0
2005-03-04 15:00:00,32.9,32.9,32.8,32.89,167700.0,16.5173,16.5173,16.4671,16.5123,167700.0
2005-03-04 15:30:00,32.89,32.99,32.85,32.99,343000.0,16.5123,16.5625,16.4922,16.5625,343000.0
2005-03-07 09:30:00,33.17,33.5,33.13,33.19,495100.0,16.6528,16.8185,16.6327,16.6629,495100.0
2005-03-07 10:00:00,33.19,33.85,33.18,33.83,333700.0,16.6629,16.9942,16.6578,16.9842,333700.0
2005-03-07 10:30:00,33.82,33.84,33.69,33.81,216300.0,16.9792,16.9892,16.9139,16.9741,216300.0
2005-03-07 11:00:00,33.8,33.94,33.79,33.87,269400.0,16.9691,17.0394,16.9641,17.0043,269400.0
2005-03-07 11:30:00,33.88,33.89,33.57,33.61,281400.0,17.0093,17.0143,16.8536,16.8737,281400.0
2005-03-07 12:00:00,33.61,33.68,33.44,33.5,199400.0,16.8737,16.9089,16.7884,16.8185,199400.0
2005-03-07 12:30:00,33.49,33.49,33.24,33.42,250600.0,16.8135,16.8135,16.688,16.7783,250600.0
2005-03-07 13:00:00,33.42,33.51,33.39,33.43,163300.0,16.7783,16.8235,16.7633,16.7834,163300.0
2005-03-07 13:30:00,33.44,33.5,33.38,33.4,153300.0,16.7884,16.8185,16.7583,16.7683,153300.0
2005-03-07 14:00:00,33.4,33.46,33.34,33.38,124100.0,16.7683,16.7984,16.7382,16.7583,124100.0
2005-03-07 14:30:00,33.38,33.58,33.35,33.57,296400.0,16.7583,16.8587,16.7432,16.8536,296400.0
2005-03-07 15:00:00,33.57,33.67,33.49,33.67,281500.0,16.8536,16.9038,16.8135,16.9038,281500.0
2005-03-07 15:30:00,33.67,33.74,33.59,33.72,386400.0,16.9038,16.939,16.8637,16.9289,386400.0
2005-03-08 09:30:00,33.77,33.77,33.41,33.41,173500.0,16.9541,16.9541,16.7733,16.7733,173500.0
2005-03-08 10:00:00,33.42,33.53,33.41,33.48,101200.0,16.7783,16.8336,16.7733,16.8085,101200.0
2005-03-08 10:30:00,33.48,33.51,33.41,33.45,165000.0,16.8085,16.8235,16.7733,16.7934,165000.0
2005-03-08 11:00:00,33.45,33.48,33.42,33.47,42800.0,16.7934,16.8085,16.7783,16.8034,42800.0
2005-03-08 11:30:00,33.46,33.51,33.43,33.45,78000.0,16.7984,16.8235,16.7834,16.7934,78000.0
2005-03-08 12:00:00,33.46,33.55,33.41,33.47,59100.0,16.7984,16.8436,16.7733,16.8034,59100.0
2005-03-08 12:30:00,33.48,33.49,33.44,33.45,34000.0,16.8085,16.8135,16.7884,16.7934,34000.0
2005-03-08 13:00:00,33.46,33.51,33.42,33.44,53100.0,16.7984,16.8235,16.7783,16.7884,53100.0
2005-03-08 13:30:00,33.43,33.52,33.42,33.44,64100.0,16.7834,16.8285,16.7783,16.7884,64100.0
2005-03-08 14:00:00,33.44,33.49,33.41,33.45,155300.0,16.7884,16.8135,16.7733,16.7934,155300.0
2005-03-08 14:30:00,33.45,33.46,33.43,33.45,122800.0,16.7934,16.7984,16.7834,16.7934,122800.0
2005-03-08 15:00:00,33.45,33.45,33.39,33.41,154300.0,16.7934,16.7934,16.7633,16.7733,154300.0
2005-03-08 15:30:00,33.41,33.41,33.27,33.35,195100.0,16.7733,16.7733,16.703,16.7432,195100.0
2005-03-09 09:30:00,33.24,33.24,32.96,33.06,91300.0,16.688,16.688,16.5474,16.5976,91300.0
2005-03-09 10:00:00,33.06,33.08,32.93,33.08,117800.0,16.5976,16.6076,16.5323,16.6076,117800.0
2005-03-09 10:30:00,33.06,33.35,33.01,33.28,130800.0,16.5976,16.7432,16.5725,16.708,130800.0
2005-03-09 11:00:00,33.28,33.45,33.28,33.39,171900.0,16.708,16.7934,16.708,16.7633,171900.0
2005-03-09 11:30:00,33.39,33.5,33.38,33.45,71100.0,16.7633,16.8185,16.7583,16.7934,71100.0
2005-03-09 12:00:00,33.46,33.49,33.43,33.46,71900.0,16.7984,16.8135,16.7834,16.7984,71900.0
2005-03-09 12:30:00,33.46,33.46,33.32,33.33,68500.0,16.7984,16.7984,16.7281,16.7332,68500.0
2005-03-09 13:00:00,33.32,33.41,33.3,33.37,68300.0,16.7281,16.7733,16.7181,16.7532,68300.0
2005-03-09 13:30:00,33.38,33.4,33.33,33.35,32700.0,16.7583,16.7683,16.7332,16.7432,32700.0
2005-03-09 14:00:00,33.35,33.44,33.34,33.41,68100.0,16.7432,16.7884,16.7382,16.7733,68100.0
2005-03-09 14:30:00,33.45,33.56,33.4,33.5,96500.0,16.7934,16.8486,16.7683,16.8185,96500.0
2005-03-09 15:00:00,33.5,33.59,33.47,33.5,278200.0,16.8185,16.8637,16.8034,16.8185,278200.0
2005-03-09 15:30:00,33.51,33.52,33.31,33.34,290100.0,16.8235,16.8285,16.7231,16.7382,290100.0
2005-03-10 09:30:00,33.4,33.58,33.35,33.48,158600.0,16.7683,16.8587,16.7432,16.8085,158600.0
2005-03-10 10:00:00,33.48,33.48,33.2,33.3,183400.0,16.8085,16.8085,16.6679,16.7181,183400.0
2005-03-10 10:30:00,33.31,33.34,33.16,33.19,113000.0,16.7231,16.7382,16.6478,16.6629,113000.0
2005-03-10 11:00:00,33.19,33.22,33.08,33.16,90400.0,16.6629,16.6779,16.6076,16.6478,90400.0
2005-03-10 11:30:00,33.16,33.27,33.13,33.24,257700.0,16.6478,16.703,16.6327,16.688,257700.0
2005-03-10 12:00:00,33.24,33.36,33.22,33.36,85500.0,16.688,16.7482,16.6779,16.7482,85500.0
2005-03-10 12:30:00,33.35,33.39,33.35,33.36,49200.0,16.7432,16.7633,16.7432,16.7482,49200.0
2005-03-10 13:00:00,33.37,33.5,33.33,33.49,127700.0,16.7532,16.8185,16.7332,16.8135,127700.0
2005-03-10 13:30:00,33.49,33.75,33.49,33.73,102300.0,16.8135,16.944,16.8135,16.934,102300.0
2005-03-10 14:00:00,33.74,33.79,33.73,33.77,322500.0,16.939,16.9641,16.934,16.9541,322500.0
2005-03-10 14:30:00,33.77,33.81,33.72,33.78,100700.0,16.9541,16.9741,16.9289,16.9591,100700.0
2005-03-10 15:00:00,33.8,33.87,33.74,33.84,214500.0,16.9691,17.0043,16.939,16.9892,214500.0
2005-03-10 15:30:00,33.84,33.93,33.79,33.93,257100.0,16.9892,17.0344,16.9641,17.0344,257100.0
2005-03-11 09:30:00,34.0,34.95,34.0,34.35,530200.0,17.0695,17.5465,17.0695,17.2452,530200.0
2005-03-11 10:00:00,34.34,34.4,33.99,34.12,302100.0,17.2402,17.2703,17.0645,17.1298,302100.0
2005-03-11 10:30:00,34.11,34.18,33.89,34.09,124000.0,17.1247,17.1599,17.0143,17.1147,124000.0
2005-03-11 11:00:00,34.1,34.27,34.05,34.2,162200.0,17.1197,17.2051,17.0946,17.1699,162200.0
2005-03-11 11:30:00,34.2,34.21,34.02,34.08,85700.0,17.1699,17.175,17.0796,17.1097,85700.0
2005-03-11 12:00:00,34.09,34.12,34.03,34.09,61400.0,17.1147,17.1298,17.0846,17.1147,61400.0
2005-03-11 12:30:00,34.08,34.09,33.96,34.02,76400.0,17.1097,17.1147,17.0494,17.0796,76400.0
2005-03-11 13:00:00,34.02,34.03,33.95,34.01,61300.0,17.0796,17.0846,17.0444,17.0745,61300.0
2005-03-11 13:30:00,34.0,34.0,33.66,33.71,68900.0,17.0695,17.0695,16.8988,16.9239,68900.0
2005-03-11 14:00:00,33.71,33.86,33.53,33.65,61400.0,16.9239,16.9992,16.8336,16.8938,61400.0
2005-03-11 14:30:00,33.64,33.72,33.51,33.65,116000.0,16.8888,16.9289,16.8235,16.8938,116000.0
2005-03-11 15:00:00,33.65,33.75,33.51,33.74,91300.0,16.8938,16.944,16.8235,16.939,91300.0
2005-03-11 15:30:00,33.74,33.74,33.53,33.58,203600.0,16.939,16.939,16.8336,16.8587,203600.0
2005-03-14 09:30:00,33.58,33.81,33.4,33.79,200200.0,16.8587,16.9741,16.7683,16.9641,200200.0
2005-03-14 10:00:00,33.78,33.98,33.76,33.97,141600.0,16.9591,17.0595,16.949,17.0545,141600.0
2005-03-14 10:30:00,33.97,34.08,33.05,34.03,470800.0,17.0545,17.1097,16.5926,17.0846,470800.0
2005-03-14 11:00:00,34.03,34.08,34.03,34.03,133100.0,17.0846,17.1097,17.0846,17.0846,133100.0
2005-03-14 11:30:00,34.02,34.03,33.98,33.98,121300.0,17.0796,17.0846,17.0595,17.0595,121300.0
2005-03-14 12:00:00,33.98,34.1,33.98,34.05,124400.0,17.0595,17.1197,17.0595,17.0946,124400.0
2005-03-14 12:30:00,34.05,34.14,34.04,34.08,76000.0,17.0946,17.1398,17.0896,17.1097,76000.0
2005-03-14 13:00:00,34.08,34.12,34.01,34.01,65700.0,17.1097,17.1298,17.0745,17.0745,65700.0
2005-03-14 13:30:00,34.01,34.04,33.9,33.9,101700.0,17.0745,17.0896,17.0193,17.0193,101700.0
2005-03-14 14:00:00,33.91,33.92,33.84,33.84,117500.0,17.0243,17.0294,16.9892,16.9892,117500.0
2005-03-14 14:30:00,33.83,33.91,33.82,33.89,146500.0,16.9842,17.0243,16.9792,17.0143,146500.0
2005-03-14 15:00:00,33.89,33.9,33.82,33.86,122000.0,17.0143,17.0193,16.9792,16.9992,122000.0
2005-03-14 15:30:00,33.87,33.97,33.81,33.9,305600.0,17.0043,17.0545,16.9741,17.0193,305600.0
2005-03-15 09:30:00,34.15,34.28,33.99,34.09,355800.0,17.1448,17.2101,17.0645,17.1147,355800.0
2005-03-15 10:00:00,34.1,34.22,34.0,34.12,256100.0,17.1197,17.18,17.0695,17.1298,256100.0
2005-03-15 10:30:00,34.13,34.3,34.13,34.28,247300.0,17.1348,17.2201,17.1348,17.2101,247300.0
2005-03-15 11:00:00,34.28,34.33,33.99,34.01,216100.0,17.2101,17.2352,17.0645,17.0745,216100.0
2005-03-15 11:30:00,34.0,34.05,33.72,33.74,114300.0,17.0695,17.0946,16.9289,16.939,114300.0
2005-03-15 12:00:00,33.73,33.85,33.6,33.83,139600.0,16.934,16.9942,16.8687,16.9842,139600.0
2005-03-15 12:30:00,33.83,33.95,33.77,33.95,76400.0,16.9842,17.0444,16.9541,17.0444,76400.0
2005-03-15 13:00:00,33.97,33.97,33.8,33.8,56500.0,17.0545,17.0545,16.9691,16.9691,56500.0
2005-03-15 13:30:00,33.79,33.94,33.76,33.94,53900.0,16.9641,17.0394,16.949,17.0394,53900.0
2005-03-15 14:00:00,33.94,33.99,33.79,33.87,187500.0,17.0394,17.0645,16.9641,17.0043,187500.0
2005-03-15 14:30:00,33.87,33.9,33.75,33.75,121100.0,17.0043,17.0193,16.944,16.944,121100.0
2005-03-15 15:00:00,33.75,33.8,33.63,33.63,131900.0,16.944,16.9691,16.8838,16.8838,131900.0
2005-03-15 15:30:00,33.63,33.73,33.57,33.62,169700.0,16.8838,16.934,16.8536,16.8787,169700.0
2005-03-16 09:30:00,33.5,33.65,33.32,33.48,143800.0,16.8185,16.8938,16.7281,16.8085,143800.0
2005-03-16 10:00:00,33.48,33.53,33.36,33.53,183500.0,16.8085,16.8336,16.7482,16.8336,183500.0
2005-03-16 10:30:00,33.54,33.6,33.43,33.51,383500.0,16.8386,16.8687,16.7834,16.8235,383500.0
2005-03-16 11:00:00,33.51,33.51,33.13,33.19,200400.0,16.8235,16.8235,16.6327,16.6629,200400.0
2005-03-16 11:30:00,33.18,33.23,33.04,33.1,109900.0,16.6578,16.6829,16.5876,16.6177,109900.0
2005-03-16 12:00:00,33.11,33.55,33.11,33.55,92000.0,16.6227,16.8436,16.6227,16.8436,92000.0
2005-03-16 12:30:00,33.55,33.78,33.5,33.74,125400.0,16.8436,16.9591,16.8185,16.939,125400.0
2005-03-16 13:00:00,33.75,33.81,33.6,33.71,173200.0,16.944,16.9741,16.8687,16.9239,173200.0
2005-03-16 13:30:00,33.71,33.71,33.48,33.5,115500.0,16.9239,16.9239,16.8085,16.8185,115500.0
2005-03-16 14:00:00,33.48,33.49,33.41,33.46,118600.0,16.8085,16.8135,16.7733,16.7984,118600.0
2005-03-16 14:30:00,33.47,33.5,33.33,33.33,108200.0,16.8034,16.8185,16.7332,16.7332,108200.0
2005-03-16 15:00:00,33.33,33.39,33.29,33.39,113700.0,16.7332,16.7633,16.7131,16.7633,113700.0
2005-03-16 15:30:00,33.37,33.7,33.36,33.57,337400.0,16.7532,16.9189,16.7482,16.8536,337400.0
2005-03-17 09:30:00,33.73,33.85,33.45,33.55,233700.0,16.934,16.9942,16.7934,16.8436,233700.0
2005-03-17 10:00:00,33.56,33.88,33.54,33.74,248700.0,16.8486,17.0093,16.8386,16.939,248700.0
2005-03-17 10:30:00,33.73,33.73,33.4,33.61,461500.0,16.934,16.934,16.7683,16.8737,461500.0
2005-03-17 11:00:00,33.61,33.73,33.61,33.65,141700.0,16.8737,16.934,16.8737,16.8938,141700.0
2005-03-17 11:30:00,33.66,33.67,33.63,33.64,73600.0,16.8988,16.9038,16.8838,16.8888,73600.0
2005-03-17 12:00:00,33.64,33.67,33.61,33.66,113900.0,16.8888,16.9038,16.8737,16.8988,113900.0
2005-03-17 12:30:00,33.67,33.82,33.67,33.8,119700.0,16.9038,16.9792,16.9038,16.9691,119700.0
2005-03-17 13:00:00,33.79,33.86,33.79,33.86,64900.0,16.9641,16.9992,16.9641,16.9992,64900.0
2005-03-17 13:30:00,33.85,33.91,33.8,33.81,44000.0,16.9942,17.0243,16.9691,16.9741,44000.0
2005-03-17 14:00:00,33.81,33.89,33.8,33.88,77000.0,16.9741,17.0143,16.9691,17.0093,77000.0
2005-03-17 14:30:00,33.88,34.0,33.82,34.0,169700.0,17.0093,17.0695,16.9792,17.0695,169700.0
2005-03-17 15:00:00,34.0,34.16,33.95,33.95,274300.0,17.0695,17.1498,17.0444,17.0444,274300.0
2005-03-17 15:30:00,33.96,34.0,33.85,33.85,319600.0,17.0494,17.0695,16.9942,16.9942,319600.0
2005-03-18 09:30:00,33.9,34.0,33.83,33.97,663700.0,17.0193,17.0695,16.9842,17.0545,663700.0
2005-03-18 10:00:00,33.97,34.1,33.97,34.05,200200.0,17.0545,17.1197,17.0545,17.0946,200200.0
2005-03-18 10:30:00,34.05,34.08,33.94,33.97,340600.0,17.0946,17.1097,17.0394,17.0545,340600.0
2005-03-18 11:00:00,33.97,33.97,33.82,33.92,150900.0,17.0545,17.0545,16.9792,17.0294,150900.0
2005-03-18 11:30:00,33.92,33.96,33.8,33.86,194700.0,17.0294,17.0494,16.9691,16.9992,194700.0
2005-03-18 12:00:00,33.87,33.97,33.86,33.94,59600.0,17.0043,17.0545,16.9992,17.0394,59600.0
2005-03-18 12:30:00,33.95,34.02,33.95,34.01,128100.0,17.0444,17.0796,17.0444,17.0745,128100.0
2005-03-18 13:00:00,34.01,34.05,33.95,33.95,98000.0,17.0745,17.0946,17.0444,17.0444,98000.0
2005-03-18 13:30:00,33.94,34.0,33.88,34.0,82400.0,17.0394,17.0695,17.0093,17.0695,82400.0
2005-03-18 14:00:00,34.0,34.02,33.91,33.99,130600.0,17.0695,17.0796,17.0243,17.0645,130600.0
2005-03-18 14:30:00,33.99,34.07,33.98,34.04,123900.0,17.0645,17.1047,17.0595,17.0896,123900.0
2005-03-18 15:00:00,34.04,34.13,34.02,34.12,195500.0,17.0896,17.1348,17.0796,17.1298,195500.0
2005-03-18 15:30:00,34.12,34.2,34.05,34.2,256500.0,17.1298,17.1699,17.0946,17.1699,256500.0
2005-03-21 09:30:00,34.23,34.5,34.12,34.4,295200.0,17.185,17.3205,17.1298,17.2703,295200.0
2005-03-21 10:00:00,34.39,34.61,34.32,34.52,152800.0,17.2653,17.3758,17.2302,17.3306,152800.0
2005-03-21 10:30:00,34.52,34.67,34.46,34.63,263800.0,17.3306,17.4059,17.3005,17.3858,263800.0
2005-03-21 11:00:00,34.63,34.7,34.61,34.62,167200.0,17.3858,17.421,17.3758,17.3808,167200.0
2005-03-21 11:30:00,34.62,34.76,34.62,34.74,171100.0,17.3808,17.4511,17.3808,17.441,171100.0
2005-03-21 12:00:00,34.77,34.87,34.68,34.84,184000.0,17.4561,17.5063,17.4109,17.4912,184000.0
2005-03-21 12:30:00,34.83,34.87,34.81,34.82,135000.0,17.4862,17.5063,17.4762,17.4812,135000.0
2005-03-21 13:00:00,34.81,34.87,34.76,34.77,138800.0,17.4762,17.5063,17.4511,17.4561,138800.0
2005-03-21 13:30:00,34.77,34.86,34.74,34.82,69500.0,17.4561,17.5013,17.441,17.4812,69500.0
2005-03-21 14:00:00,34.83,34.84,34.69,34.73,130300.0,17.4862,17.4912,17.4159,17.436,130300.0
2005-03-21 14:30:00,34.74,34.78,34.71,34.74,69600.0,17.441,17.4611,17.426,17.441,69600.0
2005-03-21 15:00:00,34.74,34.82,34.74,34.8,183000.0,17.441,17.4812,17.441,17.4712,183000.0
2005-03-21 15:30:00,34.8,34.85,34.68,34.7,291500.0,17.4712,17.4963,17.4109,17.421,291500.0
2005-03-22 09:30:00,34.76,34.8,34.56,34.64,208800.0,17.4511,17.4712,17.3507,17.3908,208800.0
2005-03-22 10:00:00,34.64,34.7,34.62,34.64,101100.0,17.3908,17.421,17.3808,17.3908,101100.0
2005-03-22 10:30:00,34.63,34.75,34.63,34.75,88800.0,17.3858,17.4461,17.3858,17.4461,88800.0
2005-03-22 11:00:00,34.75,34.75,34.7,34.72,73900.0,17.4461,17.4461,17.421,17.431,73900.0
2005-03-22 11:30:00,34.72,34.73,34.69,34.73,60600.0,17.431,17.436,17.4159,17.436,60600.0
2005-03-22 12:00:00,34.72,34.72,34.69,34.69,39100.0,17.431,17.431,17.4159,17.4159,39100.0
2005-03-22 12:30:00,34.7,34.75,34.69,34.74,65900.0,17.421,17.4461,17.4159,17.441,65900.0
2005-03-22 13:00:00,34.73,34.75,34.7,34.7,50100.0,17.436,17.4461,17.421,17.421,50100.0
2005-03-22 13:30:00,34.7,34.76,34.67,34.76,51800.0,17.421,17.4511,17.4059,17.4511,51800.0
2005-03-22 14:00:00,34.76,34.8,34.54,34.55,100900.0,17.4511,17.4712,17.3406,17.3456,100900.0
2005-03-22 14:30:00,34.55,34.6,34.35,34.49,206800.0,17.3456,17.3707,17.2452,17.3155,206800.0
2005-03-22 15:00:00,34.48,34.49,34.18,34.24,206500.0,17.3105,17.3155,17.1599,17.19,206500.0
2005-03-22 15:30:00,34.23,34.24,33.92,34.05,327500.0,17.185,17.19,17.0294,17.0946,327500.0
2005-03-23 09:30:00,33.99,33.99,33.11,33.5,419600.0,17.0645,17.0645,16.6227,16.8185,419600.0
2005-03-23 10:00:00,33.49,33.85,33.49,33.75,245200.0,16.8135,16.9942,16.8135,16.944,245200.0
2005-03-23 10:30:00,33.75,33.84,33.69,33.81,170300.0,16.944,16.9892,16.9139,16.9741,170300.0
2005-03-23 11:00:00,33.8,34.01,33.76,33.95,196300.0,16.9691,17.0745,16.949,17.0444,196300.0
2005-03-23 11:30:00,33.95,33.95,33.84,33.85,120200.0,17.0444,17.0444,16.9892,16.9942,120200.0
2005-03-23 12:00:00,33.85,33.97,33.82,33.97,124800.0,16.9942,17.0545,16.9792,17.0545,124800.0
2005-03-23 12:30:00,33.97,34.12,33.96,34.04,122300.0,17.0545,17.1298,17.0494,17.0896,122300.0
2005-03-23 13:00:00,34.04,34.12,34.02,34.11,72800.0,17.0896,17.1298,17.0796,17.1247,72800.0
2005-03-23 13:30:00,34.11,34.16,34.09,34.16,133400.0,17.1247,17.1498,17.1147,17.1498,133400.0
2005-03-23 14:00:00,34.18,34.21,34.13,34.2,65100.0,17.1599,17.175,17.1348,17.1699,65100.0
2005-03-23 14:30:00,34.21,34.21,34.09,34.13,112000.0,17.175,17.175,17.1147,17.1348,112000.0
2005-03-23 15:00:00,34.12,34.27,34.12,34.19,245500.0,17.1298,17.2051,17.1298,17.1649,245500.0
2005-03-23 15:30:00,34.19,34.3,34.08,34.08,326300.0,17.1649,17.2201,17.1097,17.1097,326300.0
2005-03-24 09:30:00,34.19,34.44,34.14,34.44,93400.0,17.1649,17.2904,17.1398,17.2904,93400.0
2005-03-24 10:00:00,34.43,34.57,34.16,34.57,97300.0,17.2854,17.3557,17.1498,17.3557,97300.0
2005-03-24 10:30:00,34.57,34.62,34.49,34.58,106900.0,17.3557,17.3808,17.3155,17.3607,106900.0
2005-03-24 11:00:00,34.58,34.58,34.47,34.51,75900.0,17.3607,17.3607,17.3055,17.3256,75900.0
2005-03-24 11:30:00,34.52,34.57,34.5,34.54,59500.0,17.3306,17.3557,17.3205,17.3406,59500.0
2005-03-24 12:00:00,34.55,34.64,34.54,34.61,50900.0,17.3456,17.3908,17.3406,17.3758,50900.0
2005-03-24 12:30:00,34.6,34.75,34.58,34.65,143700.0,17.3707,17.4461,17.3607,17.3959,143700.0
2005-03-24 13:00:00,34.65,34.66,34.57,34.59,54100.0,17.3959,17.4009,17.3557,17.3657,54100.0
2005-03-24 13:30:00,34.59,34.61,34.56,34.59,30100.0,17.3657,17.3758,17.3507,17.3657,30100.0
2005-03-24 14:00:00,34.6,34.64,34.56,34.57,44900.0,17.3707,17.3908,17.3507,17.3557,44900.0
2005-03-24 14:30:00,34.57,34.6,34.55,34.58,39800.0,17.3557,17.3707,17.3456,17.3607,39800.0
2005-03-24 15:00:00,34.59,34.64,34.54,34.62,101500.0,17.3657,17.3908,17.3406,17.3808,101500.0
2005-03-24 15:30:00,34.62,34.63,34.6,34.61,138700.0,17.3808,17.3858,17.3707,17.3758,138700.0
2005-03-28 09:30:00,34.61,34.75,34.53,34.73,78200.0,17.3758,17.4461,17.3356,17.436,78200.0
2005-03-28 10:00:00,34.74,34.8,34.65,34.79,50300.0,17.441,17.4712,17.3959,17.4661,50300.0
2005-03-28 10:30:00,34.81,34.84,34.73,34.74,81900.0,17.4762,17.4912,17.436,17.441,81900.0
2005-03-28 11:00:00,34.73,34.74,34.68,34.69,39500.0,17.436,17.441,17.4109,17.4159,39500.0
2005-03-28 11:30:00,34.69,34.7,34.59,34.61,46300.0,17.4159,17.421,17.3657,17.3758,46300.0
2005-03-28 12:00:00,34.61,34.62,34.53,34.58,47500.0,17.3758,17.3808,17.3356,17.3607,47500.0
2005-03-28 12:30:00,34.59,34.62,34.55,34.59,41200.0,17.3657,17.3808,17.3456,17.3657,41200.0
2005-03-28 13:00:00,34.59,34.66,34.49,34.55,52700.0,17.3657,17.4009,17.3155,17.3456,52700.0
2005-03-28 13:30:00,34.55,34.57,34.53,34.53,32200.0,17.3456,17.3557,17.3356,17.3356,32200.0
2005-03-28 14:00:00,34.53,34.58,34.48,34.57,49300.0,17.3356,17.3607,17.3105,17.3557,49300.0
2005-03-28 14:30:00,34.56,34.58,34.48,34.48,70800.0,17.3507,17.3607,17.3105,17.3105,70800.0
2005-03-28 15:00:00,34.48,34.49,34.41,34.41,76700.0,17.3105,17.3155,17.2754,17.2754,76700.0
2005-03-28 15:30:00,34.41,34.48,34.32,34.4,148000.0,17.2754,17.3105,17.2302,17.2703,148000.0
2005-03-29 09:30:00,34.17,34.24,34.04,34.12,389000.0,17.2822,17.3176,17.2165,17.2569,389000.0
2005-03-29 10:00:00,34.13,34.2,34.07,34.08,289500.0,17.262,17.2974,17.2316,17.2367,289500.0
2005-03-29 10:30:00,34.08,34.14,34.03,34.11,212600.0,17.2367,17.267,17.2114,17.2519,212600.0
2005-03-29 11:00:00,34.11,34.14,34.09,34.1,83700.0,17.2519,17.267,17.2417,17.2468,83700.0
2005-03-29 11:30:00,34.1,34.13,34.04,34.06,55300.0,17.2468,17.262,17.2165,17.2266,55300.0
2005-03-29 12:00:00,34.07,34.11,34.06,34.09,32200.0,17.2316,17.2519,17.2266,17.2417,32200.0
2005-03-29 12:30:00,34.09,34.12,34.04,34.09,84200.0,17.2417,17.2569,17.2165,17.2417,84200.0
2005-03-29 13:00:00,34.09,34.1,34.03,34.08,176700.0,17.2417,17.2468,17.2114,17.2367,176700.0
2005-03-29 13:30:00,34.1,34.14,34.03,34.07,104400.0,17.2468,17.267,17.2114,17.2316,104400.0
2005-03-29 14:00:00,34.06,34.06,33.9,33.95,131200.0,17.2266,17.2266,17.1456,17.1709,131200.0
2005-03-29 14:30:00,33.95,33.99,33.89,33.92,140100.0,17.1709,17.1912,17.1406,17.1558,140100.0
2005-03-29 15:00:00,33.92,33.92,33.67,33.7,173800.0,17.1558,17.1558,17.0293,17.0445,173800.0
2005-03-29 15:30:00,33.7,33.78,33.63,33.71,183200.0,17.0445,17.085,17.0091,17.0496,183200.0
2005-03-30 09:30:00,33.87,34.23,33.75,34.09,178900.0,17.1305,17.3126,17.0698,17.2417,178900.0
2005-03-30 10:00:00,34.1,34.19,34.09,34.14,186700.0,17.2468,17.2923,17.2417,17.267,186700.0
2005-03-30 10:30:00,34.14,34.19,34.05,34.05,207500.0,17.267,17.2923,17.2215,17.2215,207500.0
2005-03-30 11:00:00,34.06,34.09,34.01,34.05,127100.0,17.2266,17.2417,17.2013,17.2215,127100.0
2005-03-30 11:30:00,34.05,34.08,33.98,34.08,141300.0,17.2215,17.2367,17.1861,17.2367,141300.0
2005-03-30 12:00:00,34.08,34.12,34.02,34.04,43800.0,17.2367,17.2569,17.2063,17.2165,43800.0
2005-03-30 12:30:00,34.04,34.08,34.0,34.07,55400.0,17.2165,17.2367,17.1962,17.2316,55400.0
2005-03-30 13:00:00,34.07,34.12,34.05,34.1,103100.0,17.2316,17.2569,17.2215,17.2468,103100.0
2005-03-30 13:30:00,34.1,34.12,34.03,34.1,52700.0,17.2468,17.2569,17.2114,17.2468,52700.0
2005-03-30 14:00:00,34.1,34.11,34.0,34.05,118100.0,17.2468,17.2519,17.1962,17.2215,118100.0
2005-03-30 14:30:00,34.05,34.1,34.01,34.08,110600.0,17.2215,17.2468,17.2013,17.2367,110600.0
2005-03-30 15:00:00,34.07,34.1,34.07,34.08,63000.0,17.2316,17.2468,17.2316,17.2367,63000.0
2005-03-30 15:30:00,34.09,34.21,34.07,34.21,242300.0,17.2417,17.3024,17.2316,17.3024,242300.0
2005-03-31 09:30:00,34.06,34.65,33.99,34.52,194600.0,17.2266,17.525,17.1912,17.4592,194600.0
2005-03-31 10:00:00,34.52,34.52,34.3,34.32,223800.0,17.4592,17.4592,17.348,17.3581,223800.0
2005-03-31 10:30:00,34.3,34.4,34.26,34.31,93100.0,17.348,17.3985,17.3277,17.353,93100.0
2005-03-31 11:00:00,34.3,34.39,34.3,34.39,91000.0,17.348,17.3935,17.348,17.3935,91000.0
2005-03-31 11:30:00,34.39,34.43,34.35,34.43,249000.0,17.3935,17.4137,17.3732,17.4137,249000.0
2005-03-31 12:00:00,34.44,34.45,34.32,34.35,135600.0,17.4188,17.4238,17.3581,17.3732,135600.0
2005-03-31 12:30:00,34.35,34.4,34.3,34.38,39100.0,17.3732,17.3985,17.348,17.3884,39100.0
2005-03-31 13:00:00,34.38,34.41,34.35,34.38,147900.0,17.3884,17.4036,17.3732,17.3884,147900.0
2005-03-31 13:30:00,34.38,34.4,34.35,34.38,37900.0,17.3884,17.3985,17.3732,17.3884,37900.0
2005-03-31 14:00:00,34.38,34.43,34.36,34.42,109600.0,17.3884,17.4137,17.3783,17.4086,109600.0
2005-03-31 14:30:00,34.42,34.53,34.41,34.51,118200.0,17.4086,17.4643,17.4036,17.4542,118200.0
2005-03-31 15:00:00,34.51,34.67,34.5,34.64,107500.0,17.4542,17.5351,17.4491,17.5199,107500.0
2005-03-31 15:30:00,34.65,34.75,34.63,34.72,209700.0,17.525,17.5756,17.5149,17.5604,209700.0
2005-04-01 09:30:00,35.0,35.35,34.85,35.15,411400.0,17.702,17.879,17.6261,17.7779,411400.0
2005-04-01 10:00:00,35.15,35.15,35.02,35.06,237400.0,17.7779,17.7779,17.7121,17.7323,237400.0
2005-04-01 10:30:00,35.06,35.12,35.01,35.05,109800.0,17.7323,17.7627,17.7071,17.7273,109800.0
2005-04-01 11:00:00,35.06,35.14,35.05,35.13,85200.0,17.7323,17.7728,17.7273,17.7677,85200.0
2005-04-01 11:30:00,35.14,35.15,35.07,35.11,109500.0,17.7728,17.7779,17.7374,17.7576,109500.0
2005-04-01 12:00:00,35.11,35.12,34.98,35.04,96500.0,17.7576,17.7627,17.6919,17.7222,96500.0
2005-04-01 12:30:00,35.03,35.05,34.93,34.93,77600.0,17.7172,17.7273,17.6666,17.6666,77600.0
2005-04-01 13:00:00,34.93,34.95,34.86,34.87,63900.0,17.6666,17.6767,17.6312,17.6362,63900.0
2005-04-01 13:30:00,34.86,34.87,34.7,34.82,83300.0,17.6312,17.6362,17.5503,17.611,83300.0
2005-04-01 14:00:00,34.82,34.86,34.73,34.83,105300.0,17.611,17.6312,17.5654,17.616,105300.0
2005-04-01 14:30:00,34.83,34.89,34.74,34.82,76100.0,17.616,17.6464,17.5705,17.611,76100.0
2005-04-01 15:00:00,34.82,35.0,34.81,35.0,86900.0,17.611,17.702,17.6059,17.702,86900.0
2005-04-01 15:30:00,34.99,35.11,34.94,35.03,170600.0,17.6969,17.7576,17.6717,17.7172,170600.0
2005-04-04 09:30:00,35.2,35.59,35.17,35.53,271000.0,17.8032,18.0004,17.788,17.9701,271000.0
2005-04-04 10:00:00,35.52,35.52,35.38,35.44,203600.0,17.965,17.965,17.8942,17.9245,203600.0
2005-04-04 10:30:00,35.44,35.55,35.42,35.49,298600.0,17.9245,17.9802,17.9144,17.9498,298600.0
2005-04-04 11:00:00,35.49,35.63,35.35,35.59,316400.0,17.9498,18.0206,17.879,18.0004,316400.0
2005-04-04 11:30:00,35.6,35.62,35.49,35.52,189900.0,18.0055,18.0156,17.9498,17.965,189900.0
2005-04-04 12:00:00,35.52,35.55,35.46,35.49,93200.0,17.965,17.9802,17.9347,17.9498,93200.0
2005-04-04 12:30:00,35.49,35.53,35.48,35.5,88500.0,17.9498,17.9701,17.9448,17.9549,88500.0
2005-04-04 13:00:00,35.51,35.51,35.3,35.3,105000.0,17.9599,17.9599,17.8537,17.8537,105000.0
2005-04-04 13:30:00,35.3,35.41,35.23,35.39,121800.0,17.8537,17.9094,17.8183,17.8992,121800.0
2005-04-04 14:00:00,35.39,35.51,35.36,35.45,126300.0,17.8992,17.9599,17.8841,17.9296,126300.0
2005-04-04 14:30:00,35.47,35.57,35.4,35.5,119000.0,17.9397,17.9903,17.9043,17.9549,119000.0
2005-04-04 15:00:00,35.48,35.59,35.46,35.54,111000.0,17.9448,18.0004,17.9347,17.9751,111000.0
2005-04-04 15:30:00,35.55,35.67,35.55,35.63,203600.0,17.9802,18.0409,17.9802,18.0206,203600.0
2005-04-05 09:30:00,35.63,35.94,35.45,35.86,249200.0,18.0206,18.1774,17.9296,18.137,249200.0
2005-04-05 10:00:00,35.87,35.93,35.75,35.77,185700.0,18.142,18.1724,18.0813,18.0914,185700.0
2005-04-05 10:30:00,35.77,35.85,35.74,35.81,136800.0,18.0914,18.1319,18.0763,18.1117,136800.0
2005-04-05 11:00:00,35.81,35.84,35.77,35.81,159500.0,18.1117,18.1268,18.0914,18.1117,159500.0
2005-04-05 11:30:00,35.81,35.83,35.79,35.8,180000.0,18.1117,18.1218,18.1016,18.1066,180000.0
2005-04-05 12:00:00,35.8,35.84,35.77,35.81,152400.0,18.1066,18.1268,18.0914,18.1117,152400.0
2005-04-05 12:30:00,35.81,36.0,35.81,35.99,268400.0,18.1117,18.2078,18.1117,18.2027,268400.0
2005-04-05 13:00:00,36.0,36.05,35.99,36.0,87000.0,18.2078,18.2331,18.2027,18.2078,87000.0
2005-04-05 13:30:00,36.01,36.08,36.0,36.06,167600.0,18.2128,18.2482,18.2078,18.2381,167600.0
2005-04-05 14:00:00,36.06,36.08,35.86,36.02,94300.0,18.2381,18.2482,18.137,18.2179,94300.0
2005-04-05 14:30:00,36.02,36.06,36.0,36.01,142500.0,18.2179,18.2381,18.2078,18.2128,142500.0
2005-04-05 15:00:00,36.01,36.07,36.0,36.05,368000.0,18.2128,18.2432,18.2078,18.2331,368000.0
2005-04-05 15:30:00,36.05,36.06,35.92,35.95,318500.0,18.2331,18.2381,18.1673,18.1825,318500.0
2005-04-06 09:30:00,36.19,36.21,35.9,35.97,172400.0,18.3039,18.314,18.1572,18.1926,172400.0
2005-04-06 10:00:00,36.0,36.06,35.86,36.0,64200.0,18.2078,18.2381,18.137,18.2078,64200.0
2005-04-06 10:30:00,36.0,36.1,35.89,36.1,84900.0,18.2078,18.2583,18.1521,18.2583,84900.0
2005-04-06 11:00:00,36.1,36.15,36.04,36.09,78100.0,18.2583,18.2836,18.228,18.2533,78100.0
2005-04-06 11:30:00,36.09,36.09,35.85,35.86,69500.0,18.2533,18.2533,18.1319,18.137,69500.0
2005-04-06 12:00:00,35.85,35.91,35.81,35.89,45300.0,18.1319,18.1622,18.1117,18.1521,45300.0
2005-04-06 12:30:00,35.88,36.02,35.88,35.98,91100.0,18.1471,18.2179,18.1471,18.1977,91100.0
2005-04-06 13:00:00,35.97,35.98,35.92,35.97,92000.0,18.1926,18.1977,18.1673,18.1926,92000.0
2005-04-06 13:30:00,35.97,35.99,35.82,35.86,42100.0,18.1926,18.2027,18.1167,18.137,42100.0
2005-04-06 14:00:00,35.86,35.94,35.83,35.93,91400.0,18.137,18.1774,18.1218,18.1724,91400.0
2005-04-06 14:30:00,35.93,35.98,35.9,35.95,70800.0,18.1724,18.1977,18.1572,18.1825,70800.0
2005-04-06 15:00:00,35.95,36.0,35.83,35.9,70200.0,18.1825,18.2078,18.1218,18.1572,70200.0
2005-04-06 15:30:00,35.91,35.93,35.81,35.83,167800.0,18.1622,18.1724,18.1117,18.1218,167800.0
2005-04-07 09:30:00,35.9,36.0,35.72,35.98,82300.0,18.1572,18.2078,18.0662,18.1977,82300.0
2005-04-07 10:00:00,35.97,35.99,35.88,35.88,46600.0,18.1926,18.2027,18.1471,18.1471,46600.0
2005-04-07 10:30:00,35.89,36.02,35.89,36.0,79900.0,18.1521,18.2179,18.1521,18.2078,79900.0
2005-04-07 11:00:00,36.0,36.02,35.98,35.99,35800.0,18.2078,18.2179,18.1977,18.2027,35800.0
2005-04-07 11:30:00,36.0,36.01,35.97,35.98,45800.0,18.2078,18.2128,18.1926,18.1977,45800.0
2005-04-07 12:00:00,35.97,36.03,35.95,35.98,65800.0,18.1926,18.2229,18.1825,18.1977,65800.0
2005-04-07 12:30:00,35.98,36.1,35.98,36.07,44800.0,18.1977,18.2583,18.1977,18.2432,44800.0
2005-04-07 13:00:00,36.05,36.05,35.93,35.96,60500.0,18.2331,18.2331,18.1724,18.1875,60500.0
2005-04-07 13:30:00,35.96,35.99,35.91,35.99,57800.0,18.1875,18.2027,18.1622,18.2027,57800.0
2005-04-07 14:00:00,35.99,36.04,35.9,35.9,52000.0,18.2027,18.228,18.1572,18.1572,52000.0
2005-04-07 14:30:00,35.9,36.01,35.87,36.01,41600.0,18.1572,18.2128,18.142,18.2128,41600.0
2005-04-07 15:00:00,36.0,36.02,35.91,35.98,53300.0,18.2078,18.2179,18.1622,18.1977,53300.0
2005-04-07 15:30:00,35.99,36.02,35.92,36.0,119000.0,18.2027,18.2179,18.1673,18.2078,119000.0
2005-04-08 09:30:00,36.08,36.1,35.91,35.95,103500.0,18.2482,18.2583,18.1622,18.1825,103500.0
2005-04-08 10:00:00,35.96,36.04,35.86,35.88,83100.0,18.1875,18.228,18.137,18.1471,83100.0
2005-04-08 10:30:00,35.88,35.9,35.74,35.82,52500.0,18.1471,18.1572,18.0763,18.1167,52500.0
2005-04-08 11:00:00,35.82,35.89,35.81,35.84,36900.0,18.1167,18.1521,18.1117,18.1268,36900.0
2005-04-08 11:30:00,35.83,35.86,35.78,35.86,49800.0,18.1218,18.137,18.0965,18.137,49800.0
2005-04-08 12:00:00,35.87,35.92,35.8,35.86,64900.0,18.142,18.1673,18.1066,18.137,64900.0
2005-04-08 12:30:00,35.87,35.95,35.87,35.93,47500.0,18.142,18.1825,18.142,18.1724,47500.0
2005-04-08 13:00:00,35.94,35.98,35.87,35.9,49900.0,18.1774,18.1977,18.142,18.1572,49900.0
2005-04-08 13:30:00,35.9,35.99,35.9,35.9,71300.0,18.1572,18.2027,18.1572,18.1572,71300.0
2005-04-08 14:00:00,35.9,35.94,35.83,35.89,64000.0,18.1572,18.1774,18.1218,18.1521,64000.0
2005-04-08 14:30:00,35.88,35.92,35.85,35.85,74300.0,18.1471,18.1673,18.1319,18.1319,74300.0
2005-04-08 15:00:00,35.85,35.88,35.82,35.83,66900.0,18.1319,18.1471,18.1167,18.1218,66900.0
2005-04-08 15:30:00,35.83,35.83,35.69,35.7,157300.0,18.1218,18.1218,18.051,18.056,157300.0
2005-04-11 09:30:00,35.63,36.25,35.62,35.93,158900.0,18.0206,18.3342,18.0156,18.1724,158900.0
2005-04-11 10:00:00,35.93,36.0,35.89,35.95,80600.0,18.1724,18.2078,18.1521,18.1825,80600.0
2005-04-11 10:30:00,35.96,36.06,35.94,36.02,84200.0,18.1875,18.2381,18.1774,18.2179,84200.0
2005-04-11 11:00:00,36.02,36.1,36.01,36.09,76700.0,18.2179,18.2583,18.2128,18.2533,76700.0
2005-04-11 11:30:00,36.08,36.14,36.01,36.08,81700.0,18.2482,18.2786,18.2128,18.2482,81700.0
2005-04-11 12:00:00,36.08,36.2,36.08,36.2,71800.0,18.2482,18.3089,18.2482,18.3089,71800.0
2005-04-11 12:30:00,36.19,36.27,36.13,36.14,61300.0,18.3039,18.3443,18.2735,18.2786,61300.0
2005-04-11 13:00:00,36.15,36.24,36.13,36.14,89300.0,18.2836,18.3292,18.2735,18.2786,89300.0
2005-04-11 13:30:00,36.13,36.15,36.0,36.03,101600.0,18.2735,18.2836,18.2078,18.2229,101600.0
2005-04-11 14:00:00,36.03,36.08,36.0,36.04,77200.0,18.2229,18.2482,18.2078,18.228,77200.0
2005-04-11 14:30:00,36.04,36.11,36.04,36.06,94300.0,18.228,18.2634,18.228,18.2381,94300.0
2005-04-11 15:00:00,36.06,36.1,36.02,36.02,139900.0,18.2381,18.2583,18.2179,18.2179,139900.0
2005-04-11 15:30:00,36.02,36.08,36.0,36.08,198300.0,18.2179,18.2482,18.2078,18.2482,198300.0
2005-04-12 09:30:00,36.0,36.16,35.91,35.98,109600.0,18.2078,18.2887,18.1622,18.1977,109600.0
2005-04-12 10:00:00,35.99,35.99,35.86,35.93,66000.0,18.2027,18.2027,18.137,18.1724,66000.0
2005-04-12 10:30:00,35.93,35.95,35.77,35.81,181700.0,18.1724,18.1825,18.0914,18.1117,181700.0
2005-04-12 11:00:00,35.82,35.85,35.72,35.78,131300.0,18.1167,18.1319,18.0662,18.0965,131300.0
2005-04-12 11:30:00,35.79,35.85,35.77,35.84,275900.0,18.1016,18.1319,18.0914,18.1268,275900.0
2005-04-12 12:00:00,35.84,35.86,35.78,35.8,94500.0,18.1268,18.137,18.0965,18.1066,94500.0
2005-04-12 12:30:00,35.8,35.87,35.8,35.84,55300.0,18.1066,18.142,18.1066,18.1268,55300.0
2005-04-12 13:00:00,35.83,35.86,35.82,35.84,55700.0,18.1218,18.137,18.1167,18.1268,55700.0
2005-04-12 13:30:00,35.84,35.94,35.8,35.88,81100.0,18.1268,18.1774,18.1066,18.1471,81100.0
2005-04-12 14:00:00,35.86,36.18,35.8,36.15,195500.0,18.137,18.2988,18.1066,18.2836,195500.0
2005-04-12 14:30:00,36.15,36.28,36.03,36.27,223500.0,18.2836,18.3494,18.2229,18.3443,223500.0
2005-04-12 15:00:00,36.27,36.41,36.18,36.24,142600.0,18.3443,18.4151,18.2988,18.3292,142600.0
2005-04-12 15:30:00,36.25,36.32,36.2,36.28,192200.0,18.3342,18.3696,18.3089,18.3494,192200.0
2005-04-13 09:30:00,36.29,36.31,35.9,35.93,128600.0,18.3544,18.3646,18.1572,18.1724,128600.0
2005-04-13 10:00:00,35.93,36.14,35.93,36.09,63300.0,18.1724,18.2786,18.1724,18.2533,63300.0
2005-04-13 10:30:00,36.1,36.26,36.04,36.15,68600.0,18.2583,18.3393,18.228,18.2836,68600.0
2005-04-13 11:00:00,36.15,36.35,36.12,36.32,43000.0,18.2836,18.3848,18.2685,18.3696,43000.0
2005-04-13 11:30:00,36.33,36.36,36.17,36.18,43400.0,18.3747,18.3898,18.2937,18.2988,43400.0
2005-04-13 12:00:00,36.18,36.24,36.15,36.23,34100.0,18.2988,18.3292,18.2836,18.3241,34100.0
2005-04-13 12:30:00,36.24,36.29,36.19,36.23,37500.0,18.3292,18.3544,18.3039,18.3241,37500.0
2005-04-13 13:00:00,36.24,36.3,36.05,36.16,54900.0,18.3292,18.3595,18.2331,18.2887,54900.0
2005-04-13 13:30:00,36.15,36.16,36.02,36.06,73200.0,18.2836,18.2887,18.2179,18.2381,73200.0
2005-04-13 14:00:00,36.07,36.1,36.01,36.06,55500.0,18.2432,18.2583,18.2128,18.2381,55500.0
2005-04-13 14:30:00,36.06,36.12,36.03,36.1,87700.0,18.2381,18.2685,18.2229,18.2583,87700.0
2005-04-13 15:00:00,36.1,36.11,36.05,36.05,91100.0,18.2583,18.2634,18.2331,18.2331,91100.0
2005-04-13 15:30:00,36.06,36.07,36.0,36.06,149200.0,18.2381,18.2432,18.2078,18.2381,149200.0
2005-04-14 09:30:00,36.0,36.09,35.9,35.97,60300.0,18.2078,18.2533,18.1572,18.1926,60300.0
2005-04-14 10:00:00,35.94,35.94,35.75,35.85,125100.0,18.1774,18.1774,18.0813,18.1319,125100.0
2005-04-14 10:30:00,35.85,35.86,35.76,35.83,114300.0,18.1319,18.137,18.0864,18.1218,114300.0
2005-04-14 11:00:00,35.83,35.94,35.82,35.83,82400.0,18.1218,18.1774,18.1167,18.1218,82400.0
2005-04-14 11:30:00,35.83,35.98,35.8,35.98,75300.0,18.1218,18.1977,18.1066,18.1977,75300.0
2005-04-14 12:00:00,35.97,36.01,35.95,36.0,74800.0,18.1926,18.2128,18.1825,18.2078,74800.0
2005-04-14 12:30:00,36.01,36.13,36.01,36.07,45100.0,18.2128,18.2735,18.2128,18.2432,45100.0
2005-04-14 13:00:00,36.06,36.06,35.96,35.96,76600.0,18.2381,18.2381,18.1875,18.1875,76600.0
2005-04-14 13:30:00,35.96,36.06,35.92,35.97,67400.0,18.1875,18.2381,18.1673,18.1926,67400.0
2005-04-14 14:00:00,35.97,36.05,35.92,36.01,51100.0,18.1926,18.2331,18.1673,18.2128,51100.0
2005-04-14 14:30:00,36.01,36.01,35.88,35.92,60700.0,18.2128,18.2128,18.1471,18.1673,60700.0
2005-04-14 15:00:00,35.91,35.91,35.77,35.81,85600.0,18.1622,18.1622,18.0914,18.1117,85600.0
2005-04-14 15:30:00,35.8,35.86,35.68,35.69,147000.0,18.1066,18.137,18.0459,18.051,147000.0
2005-04-15 09:30:00,35.85,35.9,35.33,35.53,213900.0,18.1319,18.1572,17.8689,17.9701,213900.0
2005-04-15 10:00:00,35.55,35.9,35.55,35.74,177200.0,17.9802,18.1572,17.9802,18.0763,177200.0
2005-04-15 10:30:00,35.74,35.91,35.67,35.85,96100.0,18.0763,18.1622,18.0409,18.1319,96100.0
2005-04-15 11:00:00,35.86,35.86,35.72,35.72,157200.0,18.137,18.137,18.0662,18.0662,157200.0
2005-04-15 11:30:00,35.71,35.8,35.63,35.69,128300.0,18.0611,18.1066,18.0206,18.051,128300.0
2005-04-15 12:00:00,35.69,35.7,35.6,35.69,69500.0,18.051,18.056,18.0055,18.051,69500.0
2005-04-15 12:30:00,35.7,35.8,35.6,35.63,84300.0,18.056,18.1066,18.0055,18.0206,84300.0
2005-04-15 13:00:00,35.64,35.88,35.64,35.77,107900.0,18.0257,18.1471,18.0257,18.0914,107900.0
2005-04-15 13:30:00,35.78,35.82,35.68,35.7,118900.0,18.0965,18.1167,18.0459,18.056,118900.0
2005-04-15 14:00:00,35.7,35.72,35.6,35.61,172700.0,18.056,18.0662,18.0055,18.0105,172700.0
2005-04-15 14:30:00,35.61,35.68,35.41,35.6,201700.0,18.0105,18.0459,17.9094,18.0055,201700.0
2005-04-15 15:00:00,35.63,35.73,35.43,35.49,127500.0,18.0206,18.0712,17.9195,17.9498,127500.0
2005-04-15 15:30:00,35.49,35.56,35.3,35.34,253300.0,17.9498,17.9852,17.8537,17.874,253300.0
2005-04-18 09:30:00,35.18,35.38,35.03,35.15,143900.0,17.793,17.8942,17.7172,17.7779,143900.0
2005-04-18 10:00:00,35.16,35.52,35.15,35.3,116600.0,17.7829,17.965,17.7779,17.8537,116600.0
2005-04-18 10:30:00,35.28,35.33,35.22,35.25,105400.0,17.8436,17.8689,17.8133,17.8284,105400.0
2005-04-18 11:00:00,35.25,35.33,34.83,34.94,311200.0,17.8284,17.8689,17.616,17.6717,311200.0
2005-04-18 11:30:00,34.93,34.93,34.74,34.85,172700.0,17.6666,17.6666,17.5705,17.6261,172700.0
2005-04-18 12:00:00,34.85,35.02,34.85,34.95,180600.0,17.6261,17.7121,17.6261,17.6767,180600.0
2005-04-18 12:30:00,34.94,35.22,34.93,35.18,202300.0,17.6717,17.8133,17.6666,17.793,202300.0
2005-04-18 13:00:00,35.18,35.34,35.15,35.25,106600.0,17.793,17.874,17.7779,17.8284,106600.0
2005-04-18 13:30:00,35.26,35.42,35.25,35.36,105500.0,17.8335,17.9144,17.8284,17.8841,105500.0
2005-04-18 14:00:00,35.35,35.35,35.15,35.17,123800.0,17.879,17.879,17.7779,17.788,123800.0
2005-04-18 14:30:00,35.18,35.26,35.1,35.25,89900.0,17.793,17.8335,17.7526,17.8284,89900.0
2005-04-18 15:00:00,35.23,35.28,35.15,35.18,92900.0,17.8183,17.8436,17.7779,17.793,92900.0
2005-04-18 15:30:00,35.18,35.22,35.1,35.12,159400.0,17.793,17.8133,17.7526,17.7627,159400.0
2005-04-19 09:30:00,35.16,35.66,35.16,35.41,110400.0,17.7829,18.0358,17.7829,17.9094,110400.0
2005-04-19 10:00:00,35.42,35.48,35.33,35.44,49700.0,17.9144,17.9448,17.8689,17.9245,49700.0
2005-04-19 10:30:00,35.44,35.51,35.37,35.51,38600.0,17.9245,17.9599,17.8891,17.9599,38600.0
2005-04-19 11:00:00,35.51,35.65,35.49,35.63,34600.0,17.9599,18.0307,17.9498,18.0206,34600.0
2005-04-19 11:30:00,35.63,35.63,35.49,35.53,31000.0,18.0206,18.0206,17.9498,17.9701,31000.0
2005-04-19 12:00:00,35.53,35.59,35.51,35.56,31900.0,17.9701,18.0004,17.9599,17.9852,31900.0
2005-04-19 12:30:00,35.53,35.68,35.53,35.64,41600.0,17.9701,18.0459,17.9701,18.0257,41600.0
2005-04-19 13:00:00,35.65,35.75,35.62,35.66,72100.0,18.0307,18.0813,18.0156,18.0358,72100.0
2005-04-19 13:30:00,35.67,35.84,35.67,35.83,86200.0,18.0409,18.1268,18.0409,18.1218,86200.0
2005-04-19 14:00:00,35.83,35.84,35.75,35.8,66100.0,18.1218,18.1268,18.0813,18.1066,66100.0
2005-04-19 14:30:00,35.82,35.84,35.73,35.78,61000.0,18.1167,18.1268,18.0712,18.0965,61000.0
2005-04-19 15:00:00,35.78,35.78,35.64,35.68,105800.0,18.0965,18.0965,18.0257,18.0459,105800.0
2005-04-19 15:30:00,35.68,35.82,35.66,35.78,74100.0,18.0459,18.1167,18.0358,18.0965,74100.0
2005-04-20 09:30:00,35.75,35.95,35.64,35.7,179600.0,18.0813,18.1825,18.0257,18.056,179600.0
2005-04-20 10:00:00,35.69,35.85,35.69,35.84,192900.0,18.051,18.1319,18.051,18.1268,192900.0
2005-04-20 10:30:00,35.84,35.87,35.6,35.87,92000.0,18.1268,18.142,18.0055,18.142,92000.0
2005-04-20 11:00:00,35.85,35.96,35.72,35.74,77200.0,18.1319,18.1875,18.0662,18.0763,77200.0
2005-04-20 11:30:00,35.73,35.88,35.7,35.82,95500.0,18.0712,18.1471,18.056,18.1167,95500.0
2005-04-20 12:00:00,35.79,36.0,35.75,36.0,173700.0,18.1016,18.2078,18.0813,18.2078,173700.0
2005-04-20 12:30:00,35.99,35.99,35.85,35.86,98900.0,18.2027,18.2027,18.1319,18.137,98900.0
2005-04-20 13:00:00,35.86,35.94,35.84,35.87,48200.0,18.137,18.1774,18.1268,18.142,48200.0
2005-04-20 13:30:00,35.87,35.91,35.81,35.85,49300.0,18.142,18.1622,18.1117,18.1319,49300.0
2005-04-20 14:00:00,35.86,35.87,35.76,35.79,143500.0,18.137,18.142,18.0864,18.1016,143500.0
2005-04-20 14:30:00,35.8,35.81,35.75,35.79,54700.0,18.1066,18.1117,18.0813,18.1016,54700.0
2005-04-20 15:00:00,35.79,35.8,35.56,35.63,119900.0,18.1016,18.1066,17.9852,18.0206,119900.0
2005-04-20 15:30:00,35.63,35.65,35.46,35.5,145200.0,18.0206,18.0307,17.9347,17.9549,145200.0
2005-04-21 09:30:00,35.7,35.77,35.23,35.55,105600.0,18.056,18.0914,17.8183,17.9802,105600.0
2005-04-21 10:00:00,35.54,35.71,35.51,35.7,80000.0,17.9751,18.0611,17.9599,18.056,80000.0
2005-04-21 10:30:00,35.7,35.8,35.66,35.69,100200.0,18.056,18.1066,18.0358,18.051,100200.0
2005-04-21 11:00:00,35.69,35.72,35.6,35.69,97100.0,18.051,18.0662,18.0055,18.051,97100.0
2005-04-21 11:30:00,35.69,35.79,35.68,35.78,44300.0,18.051,18.1016,18.0459,18.0965,44300.0
2005-04-21 12:00:00,35.78,35.93,35.78,35.78,61600.0,18.0965,18.1724,18.0965,18.0965,61600.0
2005-04-21 12:30:00,35.77,35.78,35.69,35.72,47300.0,18.0914,18.0965,18.051,18.0662,47300.0
2005-04-21 13:00:00,35.72,35.74,35.67,35.67,29000.0,18.0662,18.0763,18.0409,18.0409,29000.0
2005-04-21 13:30:00,35.65,35.75,35.65,35.7,42800.0,18.0307,18.0813,18.0307,18.056,42800.0
2005-04-21 14:00:00,35.72,35.93,35.7,35.89,69300.0,18.0662,18.1724,18.056,18.1521,69300.0
2005-04-21 14:30:00,35.89,35.92,35.84,35.89,59800.0,18.1521,18.1673,18.1268,18.1521,59800.0
2005-04-21 15:00:00,35.89,35.92,35.73,35.8,65900.0,18.1521,18.1673,18.0712,18.1066,65900.0
2005-04-21 15:30:00,35.8,35.85,35.75,35.78,118200.0,18.1066,18.1319,18.0813,18.0965,118200.0
2005-04-22 09:30:00,35.83,36.04,35.79,35.96,118200.0,18.1218,18.228,18.1016,18.1875,118200.0
2005-04-22 10:00:00,35.96,36.04,35.87,35.95,56200.0,18.1875,18.228,18.142,18.1825,56200.0
2005-04-22 10:30:00,35.95,36.05,35.89,36.05,40200.0,18.1825,18.2331,18.1521,18.2331,40200.0
2005-04-22 11:00:00,36.05,36.13,36.03,36.07,46500.0,18.2331,18.2735,18.2229,18.2432,46500.0
2005-04-22 11:30:00,36.08,36.12,36.04,36.08,80300.0,18.2482,18.2685,18.228,18.2482,80300.0
2005-04-22 12:00:00,36.07,36.19,36.06,36.18,45200.0,18.2432,18.3039,18.2381,18.2988,45200.0
2005-04-22 12:30:00,36.18,36.22,36.14,36.19,46600.0,18.2988,18.319,18.2786,18.3039,46600.0
2005-04-22 13:00:00,36.2,36.29,36.18,36.29,35500.0,18.3089,18.3544,18.2988,18.3544,35500.0
2005-04-22 13:30:00,36.28,36.32,36.18,36.32,63000.0,18.3494,18.3696,18.2988,18.3696,63000.0
2005-04-22 14:00:00,36.31,36.32,36.19,36.32,53500.0,18.3646,18.3696,18.3039,18.3696,53500.0
2005-04-22 14:30:00,36.32,36.36,36.27,36.32,128700.0,18.3696,18.3898,18.3443,18.3696,128700.0
2005-04-22 15:00:00,36.32,36.39,36.05,36.06,121100.0,18.3696,18.405,18.2331,18.2381,121100.0
2005-04-22 15:30:00,36.06,36.24,36.0,36.19,197900.0,18.2381,18.3292,18.2078,18.3039,197900.0
2005-04-25 09:30:00,36.5,36.68,36.49,36.66,103500.0,18.4607,18.5517,18.4556,18.5416,103500.0
2005-04-25 10:00:00,36.66,36.81,36.63,36.75,214800.0,18.5416,18.6174,18.5264,18.5871,214800.0
2005-04-25 10:30:00,36.76,36.78,36.64,36.67,87600.0,18.5922,18.6023,18.5315,18.5466,87600.0
2005-04-25 11:00:00,36.67,36.68,36.4,36.44,111100.0,18.5466,18.5517,18.4101,18.4303,111100.0
2005-04-25 11:30:00,36.44,36.45,36.3,36.39,186200.0,18.4303,18.4354,18.3595,18.405,186200.0
2005-04-25 12:00:00,36.39,36.4,36.13,36.21,133000.0,18.405,18.4101,18.2735,18.314,133000.0
2005-04-25 12:30:00,36.21,36.24,36.09,36.1,161500.0,18.314,18.3292,18.2533,18.2583,161500.0
2005-04-25 13:00:00,36.11,36.11,36.06,36.06,102900.0,18.2634,18.2634,18.2381,18.2381,102900.0
2005-04-25 13:30:00,36.06,36.15,36.05,36.05,90800.0,18.2381,18.2836,18.2331,18.2331,90800.0
2005-04-25 14:00:00,36.06,36.16,36.03,36.13,92200.0,18.2381,18.2887,18.2229,18.2735,92200.0
2005-04-25 14:30:00,36.12,36.15,36.0,36.04,107700.0,18.2685,18.2836,18.2078,18.228,107700.0
2005-04-25 15:00:00,36.02,36.05,35.93,36.02,87500.0,18.2179,18.2331,18.1724,18.2179,87500.0
2005-04-25 15:30:00,36.02,36.22,36.01,36.19,142000.0,18.2179,18.319,18.2128,18.3039,142000.0
2005-04-26 09:30:00,36.21,36.21,35.97,36.08,105200.0,18.314,18.314,18.1926,18.2482,105200.0
2005-04-26 10:00:00,36.08,36.2,36.0,36.02,107100.0,18.2482,18.3089,18.2078,18.2179,107100.0
2005-04-26 10:30:00,36.02,36.33,36.02,36.25,100200.0,18.2179,18.3747,18.2179,18.3342,100200.0
2005-04-26 11:00:00,36.25,36.33,36.2,36.27,65400.0,18.3342,18.3747,18.3089,18.3443,65400.0
2005-04-26 11:30:00,36.26,36.29,36.15,36.17,48100.0,18.3393,18.3544,18.2836,18.2937,48100.0
2005-04-26 12:00:00,36.17,36.3,36.15,36.24,44700.0,18.2937,18.3595,18.2836,18.3292,44700.0
2005-04-26 12:30:00,36.25,36.26,36.15,36.15,31900.0,18.3342,18.3393,18.2836,18.2836,31900.0
2005-04-26 13:00:00,36.14,36.23,36.09,36.09,61500.0,18.2786,18.3241,18.2533,18.2533,61500.0
2005-04-26 13:30:00,36.09,36.24,36.09,36.24,49200.0,18.2533,18.3292,18.2533,18.3292,49200.0
2005-04-26 14:00:00,36.24,36.25,36.08,36.08,58300.0,18.3292,18.3342,18.2482,18.2482,58300.0
2005-04-26 14:30:00,36.08,36.17,35.97,36.01,82800.0,18.2482,18.2937,18.1926,18.2128,82800.0
2005-04-26 15:00:00,36.0,36.12,36.0,36.08,84800.0,18.2078,18.2685,18.2078,18.2482,84800.0
2005-04-26 15:30:00,36.1,36.11,35.82,35.83,137200.0,18.2583,18.2634,18.1167,18.1218,137200.0
2005-04-27 09:30:00,35.66,35.96,35.57,35.57,194600.0,18.0358,18.1875,17.9903,17.9903,194600.0
2005-04-27 10:00:00,35.59,35.85,35.51,35.84,69900.0,18.0004,18.1319,17.9599,18.1268,69900.0
2005-04-27 10:30:00,35.85,36.02,35.79,35.87,76100.0,18.1319,18.2179,18.1016,18.142,76100.0
2005-04-27 11:00:00,35.87,36.06,35.82,36.05,57800.0,18.142,18.2381,18.1167,18.2331,57800.0
2005-04-27 11:30:00,36.04,36.11,35.83,35.94,73100.0,18.228,18.2634,18.1218,18.1774,73100.0
2005-04-27 12:00:00,35.95,36.06,35.93,35.97,78100.0,18.1825,18.2381,18.1724,18.1926,78100.0
2005-04-27 12:30:00,35.98,36.11,35.96,35.99,49500.0,18.1977,18.2634,18.1875,18.2027,49500.0
2005-04-27 13:00:00,36.0,36.16,35.99,36.08,85600.0,18.2078,18.2887,18.2027,18.2482,85600.0
2005-04-27 13:30:00,36.08,36.13,36.06,36.1,28300.0,18.2482,18.2735,18.2381,18.2583,28300.0
2005-04-27 14:00:00,36.11,36.14,36.01,36.11,45200.0,18.2634,18.2786,18.2128,18.2634,45200.0
2005-04-27 14:30:00,36.11,36.14,36.0,36.11,47100.0,18.2634,18.2786,18.2078,18.2634,47100.0
2005-04-27 15:00:00,36.14,36.18,36.03,36.04,34200.0,18.2786,18.2988,18.2229,18.228,34200.0
2005-04-27 15:30:00,36.03,36.15,36.03,36.12,94200.0,18.2229,18.2836,18.2229,18.2685,94200.0
2005-04-28 09:30:00,36.05,36.16,35.58,35.58,187500.0,18.2331,18.2887,17.9953,17.9953,187500.0
2005-04-28 10:00:00,35.59,35.77,35.51,35.74,152300.0,18.0004,18.0914,17.9599,18.0763,152300.0
2005-04-28 10:30:00,35.74,35.91,35.74,35.84,59400.0,18.0763,18.1622,18.0763,18.1268,59400.0
2005-04-28 11:00:00,35.83,36.01,35.82,35.92,39800.0,18.1218,18.2128,18.1167,18.1673,39800.0
2005-04-28 11:30:00,35.9,35.94,35.87,35.93,54000.0,18.1572,18.1774,18.142,18.1724,54000.0
2005-04-28 12:00:00,35.91,35.92,35.82,35.87,51900.0,18.1622,18.1673,18.1167,18.142,51900.0
2005-04-28 12:30:00,35.88,35.97,35.88,35.95,99000.0,18.1471,18.1926,18.1471,18.1825,99000.0
2005-04-28 13:00:00,35.95,36.04,35.92,36.04,82500.0,18.1825,18.228,18.1673,18.228,82500.0
2005-04-28 13:30:00,36.01,36.1,35.92,36.08,44700.0,18.2128,18.2583,18.1673,18.2482,44700.0
2005-04-28 14:00:00,36.09,36.1,35.84,35.89,70700.0,18.2533,18.2583,18.1268,18.1521,70700.0
2005-04-28 14:30:00,35.89,35.97,35.86,35.96,158000.0,18.1521,18.1926,18.137,18.1875,158000.0
2005-04-28 15:00:00,35.96,35.97,35.87,35.95,71500.0,18.1875,18.1926,18.142,18.1825,71500.0
2005-04-28 15:30:00,35.94,35.95,35.8,35.81,83000.0,18.1774,18.1825,18.1066,18.1117,83000.0
2005-04-29 09:30:00,35.88,36.13,35.88,36.0,104300.0,18.1471,18.2735,18.1471,18.2078,104300.0
2005-04-29 10:00:00,36.01,36.04,35.74,35.94,131600.0,18.2128,18.228,18.0763,18.1774,131600.0
2005-04-29 10:30:00,35.93,36.0,35.85,36.0,84700.0,18.1724,18.2078,18.1319,18.2078,84700.0
2005-04-29 11:00:00,36.0,36.16,35.99,36.06,56400.0,18.2078,18.2887,18.2027,18.2381,56400.0
2005-04-29 11:30:00,36.06,36.08,35.98,36.06,38500.0,18.2381,18.2482,18.1977,18.2381,38500.0
2005-04-29 12:00:00,36.07,36.11,35.97,36.05,34600.0,18.2432,18.2634,18.1926,18.2331,34600.0
2005-04-29 12:30:00,36.05,36.19,36.03,36.15,41800.0,18.2331,18.3039,18.2229,18.2836,41800.0
2005-04-29 13:00:00,36.14,36.21,36.09,36.09,37000.0,18.2786,18.314,18.2533,18.2533,37000.0
2005-04-29 13:30:00,36.1,36.1,35.97,36.01,57200.0,18.2583,18.2583,18.1926,18.2128,57200.0
2005-04-29 14:00:00,36.01,36.15,36.0,36.11,41800.0,18.2128,18.2836,18.2078,18.2634,41800.0
2005-04-29 14:30:00,36.09,36.23,36.09,36.15,112700.0,18.2533,18.3241,18.2533,18.2836,112700.0
2005-04-29 15:00:00,36.15,36.26,36.1,36.23,103100.0,18.2836,18.3393,18.2583,18.3241,103100.0
2005-04-29 15:30:00,36.23,36.34,36.18,36.28,128800.0,18.3241,18.3797,18.2988,18.3494,128800.0
2005-05-02 09:30:00,36.42,36.83,36.3,36.7,144600.0,18.4202,18.6276,18.3595,18.5618,144600.0
2005-05-02 10:00:00,36.68,36.79,36.53,36.54,70500.0,18.5517,18.6073,18.4758,18.4809,70500.0
2005-05-02 10:30:00,36.52,36.67,36.48,36.6,85400.0,18.4708,18.5466,18.4505,18.5112,85400.0
2005-05-02 11:00:00,36.6,36.65,36.53,36.61,74400.0,18.5112,18.5365,18.4758,18.5163,74400.0
2005-05-02 11:30:00,36.6,36.73,36.59,36.71,60300.0,18.5112,18.577,18.5062,18.5669,60300.0
2005-05-02 12:00:00,36.71,36.8,36.63,36.74,73100.0,18.5669,18.6124,18.5264,18.582,73100.0
2005-05-02 12:30:00,36.74,36.88,36.7,36.83,122200.0,18.582,18.6528,18.5618,18.6276,122200.0
2005-05-02 13:00:00,36.83,36.94,36.79,36.8,113300.0,18.6276,18.6832,18.6073,18.6124,113300.0
2005-05-02 13:30:00,36.79,36.92,36.71,36.77,104600.0,18.6073,18.6731,18.5669,18.5972,104600.0
2005-05-02 14:00:00,36.76,36.76,36.62,36.69,112700.0,18.5922,18.5922,18.5213,18.5567,112700.0
2005-05-02 14:30:00,36.71,36.83,36.67,36.77,92200.0,18.5669,18.6276,18.5466,18.5972,92200.0
2005-05-02 15:00:00,36.77,36.77,36.65,36.73,125000.0,18.5972,18.5972,18.5365,18.577,125000.0
2005-05-02 15:30:00,36.71,36.75,36.64,36.71,151500.0,18.5669,18.5871,18.5315,18.5669,151500.0
2005-05-03 09:30:00,36.85,36.9,36.48,36.87,154500.0,18.6377,18.663,18.4505,18.6478,154500.0
2005-05-03 10:00:00,36.88,36.97,36.53,36.54,150500.0,18.6528,18.6984,18.4758,18.4809,150500.0
2005-05-03 10:30:00,36.54,36.66,36.41,36.48,113700.0,18.4809,18.5416,18.4151,18.4505,113700.0
2005-05-03 11:00:00,36.48,36.6,36.47,36.59,93400.0,18.4505,18.5112,18.4455,18.5062,93400.0
2005-05-03 11:30:00,36.59,36.59,36.46,36.46,48600.0,18.5062,18.5062,18.4404,18.4404,48600.0
2005-05-03 12:00:00,36.47,36.48,36.36,36.45,69200.0,18.4455,18.4505,18.3898,18.4354,69200.0
2005-05-03 12:30:00,36.44,36.51,36.43,36.48,33400.0,18.4303,18.4657,18.4252,18.4505,33400.0
2005-05-03 13:00:00,36.49,36.59,36.48,36.58,66000.0,18.4556,18.5062,18.4505,18.5011,66000.0
2005-05-03 13:30:00,36.58,36.58,36.48,36.5,60800.0,18.5011,18.5011,18.4505,18.4607,60800.0
2005-05-03 14:00:00,36.5,36.52,36.15,36.36,145400.0,18.4607,18.4708,18.2836,18.3898,145400.0
2005-05-03 14:30:00,36.35,36.55,36.34,36.48,201900.0,18.3848,18.4859,18.3797,18.4505,201900.0
2005-05-03 15:00:00,36.48,36.5,36.3,36.47,159500.0,18.4505,18.4607,18.3595,18.4455,159500.0
2005-05-03 15:30:00,36.46,36.46,36.08,36.2,333900.0,18.4404,18.4404,18.2482,18.3089,333900.0
2005-05-04 09:30:00,36.17,36.5,36.01,36.14,245400.0,18.2937,18.4607,18.2128,18.2786,245400.0
2005-05-04 10:00:00,36.12,36.44,36.12,36.4,104200.0,18.2685,18.4303,18.2685,18.4101,104200.0
2005-05-04 10:30:00,36.4,36.58,36.32,36.33,96600.0,18.4101,18.5011,18.3696,18.3747,96600.0
2005-05-04 11:00:00,36.32,36.5,36.29,36.49,104400.0,18.3696,18.4607,18.3544,18.4556,104400.0
2005-05-04 11:30:00,36.49,36.63,36.45,36.46,65000.0,18.4556,18.5264,18.4354,18.4404,65000.0
2005-05-04 12:00:00,36.46,36.47,36.39,36.42,56900.0,18.4404,18.4455,18.405,18.4202,56900.0
2005-05-04 12:30:00,36.42,36.54,36.41,36.45,60200.0,18.4202,18.4809,18.4151,18.4354,60200.0
2005-05-04 13:00:00,36.46,36.67,36.45,36.62,148300.0,18.4404,18.5466,18.4354,18.5213,148300.0
2005-05-04 13:30:00,36.6,36.88,36.53,36.86,148500.0,18.5112,18.6528,18.4758,18.6427,148500.0
2005-05-04 14:00:00,36.86,36.96,36.72,36.74,120700.0,18.6427,18.6933,18.5719,18.582,120700.0
2005-05-04 14:30:00,36.72,36.72,36.52,36.56,221900.0,18.5719,18.5719,18.4708,18.491,221900.0
2005-05-04 15:00:00,36.55,36.64,36.49,36.63,115700.0,18.4859,18.5315,18.4556,18.5264,115700.0
2005-05-04 15:30:00,36.63,36.78,36.61,36.7,130000.0,18.5264,18.6023,18.5163,18.5618,130000.0
2005-05-05 09:30:00,36.39,36.7,36.37,36.69,126800.0,18.405,18.5618,18.3949,18.5567,126800.0
2005-05-05 10:00:00,36.69,36.77,36.4,36.5,177400.0,18.5567,18.5972,18.4101,18.4607,177400.0
2005-05-05 10:30:00,36.5,36.51,36.34,36.37,219500.0,18.4607,18.4657,18.3797,18.3949,219500.0
2005-05-05 11:00:00,36.36,36.4,36.28,36.33,103300.0,18.3898,18.4101,18.3494,18.3747,103300.0
2005-05-05 11:30:00,36.33,36.46,36.33,36.45,101200.0,18.3747,18.4404,18.3747,18.4354,101200.0
2005-05-05 12:00:00,36.44,36.56,36.44,36.54,43900.0,18.4303,18.491,18.4303,18.4809,43900.0
2005-05-05 12:30:00,36.54,36.59,36.26,36.26,92500.0,18.4809,18.5062,18.3393,18.3393,92500.0
2005-05-05 13:00:00,36.24,36.47,36.21,36.47,83200.0,18.3292,18.4455,18.314,18.4455,83200.0
2005-05-05 13:30:00,36.49,36.51,36.31,36.33,145400.0,18.4556,18.4657,18.3646,18.3747,145400.0
2005-05-05 14:00:00,36.34,36.51,36.3,36.43,78700.0,18.3797,18.4657,18.3595,18.4252,78700.0
2005-05-05 14:30:00,36.42,36.51,36.39,36.44,59100.0,18.4202,18.4657,18.405,18.4303,59100.0
2005-05-05 15:00:00,36.44,36.53,36.39,36.41,78200.0,18.4303,18.4758,18.405,18.4151,78200.0
2005-05-05 15:30:00,36.42,36.58,36.35,36.36,140600.0,18.4202,18.5011,18.3848,18.3898,140600.0
2005-05-06 09:30:00,36.39,36.45,36.01,36.25,231500.0,18.405,18.4354,18.2128,18.3342,231500.0
2005-05-06 10:00:00,36.23,36.28,36.01,36.13,349000.0,18.3241,18.3494,18.2128,18.2735,349000.0
2005-05-06 10:30:00,36.14,36.23,36.07,36.23,156100.0,18.2786,18.3241,18.2432,18.3241,156100.0
2005-05-06 11:00:00,36.22,36.36,36.18,36.28,114000.0,18.319,18.3898,18.2988,18.3494,114000.0
2005-05-06 11:30:00,36.24,36.53,36.24,36.36,104000.0,18.3292,18.4758,18.3292,18.3898,104000.0
2005-05-06 12:00:00,36.36,36.36,36.23,36.3,28700.0,18.3898,18.3898,18.3241,18.3595,28700.0
2005-05-06 12:30:00,36.31,36.37,36.27,36.36,40600.0,18.3646,18.3949,18.3443,18.3898,40600.0
2005-05-06 13:00:00,36.36,36.56,36.36,36.55,49400.0,18.3898,18.491,18.3898,18.4859,49400.0
2005-05-06 13:30:00,36.56,36.57,36.49,36.5,65000.0,18.491,18.4961,18.4556,18.4607,65000.0
2005-05-06 14:00:00,36.47,36.56,36.45,36.47,45100.0,18.4455,18.491,18.4354,18.4455,45100.0
2005-05-06 14:30:00,36.47,36.5,36.27,36.35,44700.0,18.4455,18.4607,18.3443,18.3848,44700.0
2005-05-06 15:00:00,36.36,36.58,36.35,36.51,56100.0,18.3898,18.5011,18.3848,18.4657,56100.0
2005-05-06 15:30:00,36.52,36.58,36.36,36.4,94000.0,18.4708,18.5011,18.3898,18.4101,94000.0
2005-05-09 09:30:00,37.6,37.65,36.76,37.56,392600.0,19.017,19.0423,18.5922,18.9968,392600.0
2005-05-09 10:00:00,37.56,37.8,37.23,37.75,414700.0,18.9968,19.1182,18.8299,19.0929,414700.0
2005-05-09 10:30:00,37.72,37.82,37.55,37.65,163800.0,19.0777,19.1283,18.9917,19.0423,163800.0
2005-05-09 11:00:00,37.66,37.81,37.5,37.6,148000.0,19.0473,19.1232,18.9664,19.017,148000.0
2005-05-09 11:30:00,37.59,37.64,37.52,37.56,84400.0,19.0119,19.0372,18.9765,18.9968,84400.0
2005-05-09 12:00:00,37.56,37.69,37.47,37.68,80100.0,18.9968,19.0625,18.9513,19.0575,80100.0
2005-05-09 12:30:00,37.68,37.83,37.63,37.79,102000.0,19.0575,19.1333,19.0322,19.1131,102000.0
2005-05-09 13:00:00,37.8,37.94,37.76,37.87,78100.0,19.1182,19.189,19.0979,19.1536,78100.0
2005-05-09 13:30:00,37.87,37.88,37.75,37.79,77700.0,19.1536,19.1586,19.0929,19.1131,77700.0
2005-05-09 14:00:00,37.8,37.96,37.61,37.67,129000.0,19.1182,19.1991,19.0221,19.0524,129000.0
2005-05-09 14:30:00,37.68,37.79,37.62,37.63,188800.0,19.0575,19.1131,19.0271,19.0322,188800.0
2005-05-09 15:00:00,37.64,37.79,37.61,37.74,116200.0,19.0372,19.1131,19.0221,19.0878,116200.0
2005-05-09 15:30:00,37.74,37.96,37.63,37.88,216500.0,19.0878,19.1991,19.0322,19.1586,216500.0
2005-05-10 09:30:00,37.93,37.93,37.58,37.58,261100.0,19.1839,19.1839,19.0069,19.0069,261100.0
2005-05-10 10:00:00,37.58,37.71,37.45,37.5,169900.0,19.0069,19.0726,18.9411,18.9664,169900.0
2005-05-10 10:30:00,37.52,37.62,37.37,37.5,106300.0,18.9765,19.0271,18.9007,18.9664,106300.0
2005-05-10 11:00:00,37.5,37.61,37.48,37.5,88900.0,18.9664,19.0221,18.9563,18.9664,88900.0
2005-05-10 11:30:00,37.5,37.55,37.46,37.46,88100.0,18.9664,18.9917,18.9462,18.9462,88100.0
2005-05-10 12:00:00,37.47,37.51,37.35,37.37,119700.0,18.9513,18.9715,18.8906,18.9007,119700.0
2005-05-10 12:30:00,37.38,37.4,37.16,37.27,192100.0,18.9057,18.9158,18.7945,18.8501,192100.0
2005-05-10 13:00:00,37.28,37.45,37.24,37.45,193600.0,18.8552,18.9411,18.8349,18.9411,193600.0
2005-05-10 13:30:00,37.45,37.5,37.29,37.36,90100.0,18.9411,18.9664,18.8602,18.8956,90100.0
2005-05-10 14:00:00,37.36,37.39,37.22,37.24,64000.0,18.8956,18.9108,18.8248,18.8349,64000.0
2005-05-10 14:30:00,37.25,37.27,37.06,37.17,90300.0,18.84,18.8501,18.7439,18.7995,90300.0
2005-05-10 15:00:00,37.17,37.24,37.1,37.2,79400.0,18.7995,18.8349,18.7641,18.8147,79400.0
2005-05-10 15:30:00,37.18,37.34,37.09,37.27,177500.0,18.8046,18.8855,18.7591,18.8501,177500.0
2005-05-11 09:30:00,37.25,37.5,37.16,37.4,149900.0,18.84,18.9664,18.7945,18.9158,149900.0
2005-05-11 10:00:00,37.37,37.53,37.33,37.5,131600.0,18.9007,18.9816,18.8804,18.9664,131600.0
2005-05-11 10:30:00,37.51,37.56,37.41,37.52,133200.0,18.9715,18.9968,18.9209,18.9765,133200.0
2005-05-11 11:00:00,37.53,37.59,37.36,37.55,121300.0,18.9816,19.0119,18.8956,18.9917,121300.0
2005-05-11 11:30:00,37.56,37.6,37.51,37.56,50200.0,18.9968,19.017,18.9715,18.9968,50200.0
2005-05-11 12:00:00,37.57,37.68,37.42,37.6,165200.0,19.0018,19.0575,18.926,19.017,165200.0
2005-05-11 12:30:00,37.59,37.63,37.54,37.63,45700.0,19.0119,19.0322,18.9867,19.0322,45700.0
2005-05-11 13:00:00,37.64,37.76,37.63,37.66,116500.0,19.0372,19.0979,19.0322,19.0473,116500.0
2005-05-11 13:30:00,37.66,37.68,37.53,37.54,89000.0,19.0473,19.0575,18.9816,18.9867,89000.0
2005-05-11 14:00:00,37.54,37.73,37.52,37.62,82100.0,18.9867,19.0828,18.9765,19.0271,82100.0
2005-05-11 14:30:00,37.63,37.63,37.54,37.58,63400.0,19.0322,19.0322,18.9867,19.0069,63400.0
2005-05-11 15:00:00,37.58,37.6,37.52,37.58,90100.0,19.0069,19.017,18.9765,19.0069,90100.0
2005-05-11 15:30:00,37.58,37.6,37.53,37.53,114700.0,19.0069,19.017,18.9816,18.9816,114700.0
2005-05-12 09:30:00,38.35,38.35,37.44,37.48,173000.0,19.3963,19.3963,18.9361,18.9563,173000.0
2005-05-12 10:00:00,37.48,37.56,37.46,37.5,226700.0,18.9563,18.9968,18.9462,18.9664,226700.0
2005-05-12 10:30:00,37.5,37.51,37.28,37.35,195500.0,18.9664,18.9715,18.8552,18.8906,195500.0
2005-05-12 11:00:00,37.32,37.45,37.29,37.4,67800.0,18.8754,18.9411,18.8602,18.9158,67800.0
2005-05-12 11:30:00,37.4,37.5,37.38,37.5,92900.0,18.9158,18.9664,18.9057,18.9664,92900.0
2005-05-12 12:00:00,37.5,37.52,37.38,37.44,65800.0,18.9664,18.9765,18.9057,18.9361,65800.0
2005-05-12 12:30:00,37.43,37.44,37.32,37.34,35200.0,18.931,18.9361,18.8754,18.8855,35200.0
2005-05-12 13:00:00,37.33,37.33,37.14,37.2,130900.0,18.8804,18.8804,18.7843,18.8147,130900.0
2005-05-12 13:30:00,37.2,37.21,37.02,37.05,77500.0,18.8147,18.8198,18.7237,18.7388,77500.0
2005-05-12 14:00:00,37.05,37.1,36.85,36.94,73900.0,18.7388,18.7641,18.6377,18.6832,73900.0
2005-05-12 14:30:00,36.93,37.02,36.85,36.99,108100.0,18.6781,18.7237,18.6377,18.7085,108100.0
2005-05-12 15:00:00,37.0,37.01,36.88,36.94,67700.0,18.7135,18.7186,18.6528,18.6832,67700.0
2005-05-12 15:30:00,36.94,36.94,36.73,36.82,244400.0,18.6832,18.6832,18.577,18.6225,244400.0
2005-05-13 09:30:00,36.93,37.0,36.49,36.55,187500.0,18.6781,18.7135,18.4556,18.4859,187500.0
2005-05-13 10:00:00,36.56,36.78,36.56,36.71,219600.0,18.491,18.6023,18.491,18.5669,219600.0
2005-05-13 10:30:00,36.71,36.76,36.64,36.75,71800.0,18.5669,18.5922,18.5315,18.5871,71800.0
2005-05-13 11:00:00,36.73,36.89,36.72,36.87,76200.0,18.577,18.6579,18.5719,18.6478,76200.0
2005-05-13 11:30:00,36.87,36.88,36.79,36.83,46300.0,18.6478,18.6528,18.6073,18.6276,46300.0
2005-05-13 12:00:00,36.83,36.87,36.74,36.8,67400.0,18.6276,18.6478,18.582,18.6124,67400.0
2005-05-13 12:30:00,36.8,36.82,36.63,36.69,55200.0,18.6124,18.6225,18.5264,18.5567,55200.0
2005-05-13 13:00:00,36.68,36.69,36.25,36.28,116800.0,18.5517,18.5567,18.3342,18.3494,116800.0
2005-05-13 13:30:00,36.28,36.28,35.85,35.86,205100.0,18.3494,18.3494,18.1319,18.137,205100.0
2005-05-13 14:00:00,35.86,35.94,35.54,35.55,214900.0,18.137,18.1774,17.9751,17.9802,214900.0
2005-05-13 14:30:00,35.55,35.56,35.16,35.33,383400.0,17.9802,17.9852,17.7829,17.8689,383400.0
2005-05-13 15:00:00,35.34,36.11,35.34,36.05,233000.0,17.874,18.2634,17.874,18.2331,233000.0
2005-05-13 15:30:00,36.06,36.1,35.94,36.02,241600.0,18.2381,18.2583,18.1774,18.2179,241600.0
2005-05-16 09:30:00,35.9,36.13,35.8,35.93,320100.0,18.1572,18.2735,18.1066,18.1724,320100.0
2005-05-16 10:00:00,35.93,35.94,35.64,35.67,305500.0,18.1724,18.1774,18.0257,18.0409,305500.0
2005-05-16 10:30:00,35.67,35.83,35.6,35.82,240500.0,18.0409,18.1218,18.0055,18.1167,240500.0
2005-05-16 11:00:00,35.83,35.94,35.77,35.9,149500.0,18.1218,18.1774,18.0914,18.1572,149500.0
2005-05-16 11:30:00,35.89,35.94,35.86,35.92,145400.0,18.1521,18.1774,18.137,18.1673,145400.0
2005-05-16 12:00:00,35.91,35.97,35.9,35.92,214700.0,18.1622,18.1926,18.1572,18.1673,214700.0
2005-05-16 12:30:00,35.91,36.0,35.9,35.94,102000.0,18.1622,18.2078,18.1572,18.1774,102000.0
2005-05-16 13:00:00,35.94,35.98,35.89,35.95,114400.0,18.1774,18.1977,18.1521,18.1825,114400.0
2005-05-16 13:30:00,35.95,36.0,35.91,36.0,105600.0,18.1825,18.2078,18.1622,18.2078,105600.0
2005-05-16 14:00:00,36.0,36.15,36.0,36.08,212600.0,18.2078,18.2836,18.2078,18.2482,212600.0
2005-05-16 14:30:00,36.08,36.09,36.03,36.08,91700.0,18.2482,18.2533,18.2229,18.2482,91700.0
2005-05-16 15:00:00,36.08,36.22,36.07,36.16,159200.0,18.2482,18.319,18.2432,18.2887,159200.0
2005-05-16 15:30:00,36.17,36.34,36.15,36.26,201200.0,18.2937,18.3797,18.2836,18.3393,201200.0
2005-05-17 09:30:00,36.3,36.5,36.17,36.5,127800.0,18.3595,18.4607,18.2937,18.4607,127800.0
2005-05-17 10:00:00,36.49,36.52,36.45,36.45,162000.0,18.4556,18.4708,18.4354,18.4354,162000.0
2005-05-17 10:30:00,36.45,36.5,36.42,36.46,77700.0,18.4354,18.4607,18.4202,18.4404,77700.0
2005-05-17 11:00:00,36.47,36.51,36.41,36.47,89800.0,18.4455,18.4657,18.4151,18.4455,89800.0
2005-05-17 11:30:00,36.47,36.53,36.47,36.5,118000.0,18.4455,18.4758,18.4455,18.4607,118000.0
2005-05-17 12:00:00,36.5,36.75,36.49,36.7,158600.0,18.4607,18.5871,18.4556,18.5618,158600.0
2005-05-17 12:30:00,36.7,36.73,36.66,36.67,74200.0,18.5618,18.577,18.5416,18.5466,74200.0
2005-05-17 13:00:00,36.67,36.7,36.6,36.69,116800.0,18.5466,18.5618,18.5112,18.5567,116800.0
2005-05-17 13:30:00,36.69,36.81,36.69,36.8,39400.0,18.5567,18.6174,18.5567,18.6124,39400.0
2005-05-17 14:00:00,36.8,36.85,36.76,36.85,74700.0,18.6124,18.6377,18.5922,18.6377,74700.0
2005-05-17 14:30:00,36.85,37.01,36.85,36.92,205400.0,18.6377,18.7186,18.6377,18.6731,205400.0
2005-05-17 15:00:00,36.92,36.95,36.88,36.9,67800.0,18.6731,18.6883,18.6528,18.663,67800.0
2005-05-17 15:30:00,36.91,37.0,36.84,36.92,218100.0,18.668,18.7135,18.6326,18.6731,218100.0
2005-05-18 09:30:00,37.25,37.28,36.97,37.03,112100.0,18.84,18.8552,18.6984,18.7287,112100.0
2005-05-18 10:00:00,37.05,37.17,36.91,37.13,141500.0,18.7388,18.7995,18.668,18.7793,141500.0
2005-05-18 10:30:00,37.13,37.3,37.13,37.3,138300.0,18.7793,18.8653,18.7793,18.8653,138300.0
2005-05-18 11:00:00,37.3,37.34,37.2,37.27,121700.0,18.8653,18.8855,18.8147,18.8501,121700.0
2005-05-18 11:30:00,37.27,37.27,37.1,37.15,74100.0,18.8501,18.8501,18.7641,18.7894,74100.0
2005-05-18 12:00:00,37.16,37.3,37.14,37.22,42700.0,18.7945,18.8653,18.7843,18.8248,42700.0
2005-05-18 12:30:00,37.23,37.25,37.08,37.17,82400.0,18.8299,18.84,18.754,18.7995,82400.0
2005-05-18 13:00:00,37.17,37.19,37.03,37.05,209000.0,18.7995,18.8096,18.7287,18.7388,209000.0
2005-05-18 13:30:00,37.06,37.06,36.94,36.95,68000.0,18.7439,18.7439,18.6832,18.6883,68000.0
2005-05-18 14:00:00,36.93,37.02,36.91,36.98,101100.0,18.6781,18.7237,18.668,18.7034,101100.0
2005-05-18 14:30:00,36.97,37.0,36.91,36.95,56800.0,18.6984,18.7135,18.668,18.6883,56800.0
2005-05-18 15:00:00,36.95,36.96,36.87,36.9,75700.0,18.6883,18.6933,18.6478,18.663,75700.0
2005-05-18 15:30:00,36.89,36.96,36.85,36.95,151400.0,18.6579,18.6933,18.6377,18.6883,151400.0
2005-05-19 09:30:00,37.17,37.19,37.05,37.08,116600.0,18.7995,18.8096,18.7388,18.754,116600.0
2005-05-19 10:00:00,37.08,37.13,37.0,37.05,72300.0,18.754,18.7793,18.7135,18.7388,72300.0
2005-05-19 10:30:00,37.04,37.11,36.95,37.1,78800.0,18.7338,18.7692,18.6883,18.7641,78800.0
2005-05-19 11:00:00,37.1,37.17,37.05,37.14,71800.0,18.7641,18.7995,18.7388,18.7843,71800.0
2005-05-19 11:30:00,37.15,37.17,37.08,37.13,33900.0,18.7894,18.7995,18.754,18.7793,33900.0
2005-05-19 12:00:00,37.12,37.16,37.07,37.13,41900.0,18.7742,18.7945,18.7489,18.7793,41900.0
2005-05-19 12:30:00,37.13,37.16,37.06,37.1,37200.0,18.7793,18.7945,18.7439,18.7641,37200.0
2005-05-19 13:00:00,37.1,37.13,37.07,37.13,17000.0,18.7641,18.7793,18.7489,18.7793,17000.0
2005-05-19 13:30:00,37.12,37.13,36.91,36.92,41200.0,18.7742,18.7793,18.668,18.6731,41200.0
2005-05-19 14:00:00,36.93,37.08,36.89,37.08,84300.0,18.6781,18.754,18.6579,18.754,84300.0
2005-05-19 14:30:00,37.08,37.1,36.86,37.09,87500.0,18.754,18.7641,18.6427,18.7591,87500.0
2005-05-19 15:00:00,37.08,37.14,37.04,37.13,100900.0,18.754,18.7843,18.7338,18.7793,100900.0
2005-05-19 15:30:00,37.13,37.3,37.12,37.24,103700.0,18.7793,18.8653,18.7742,18.8349,103700.0
2005-05-20 09:30:00,37.4,37.4,37.05,37.19,130600.0,18.9158,18.9158,18.7388,18.8096,130600.0
2005-05-20 10:00:00,37.18,37.25,37.05,37.12,54700.0,18.8046,18.84,18.7388,18.7742,54700.0
2005-05-20 10:30:00,37.14,37.23,37.13,37.19,39600.0,18.7843,18.8299,18.7793,18.8096,39600.0
2005-05-20 11:00:00,37.2,37.21,37.08,37.09,20200.0,18.8147,18.8198,18.754,18.7591,20200.0
2005-05-20 11:30:00,37.09,37.17,37.09,37.16,23500.0,18.7591,18.7995,18.7591,18.7945,23500.0
2005-05-20 12:00:00,37.15,37.21,37.14,37.21,13800.0,18.7894,18.8198,18.7843,18.8198,13800.0
2005-05-20 12:30:00,37.2,37.22,37.13,37.17,36700.0,18.8147,18.8248,18.7793,18.7995,36700.0
2005-05-20 13:00:00,37.18,37.21,37.16,37.21,18300.0,18.8046,18.8198,18.7945,18.8198,18300.0
2005-05-20 13:30:00,37.19,37.29,37.17,37.19,42600.0,18.8096,18.8602,18.7995,18.8096,42600.0
2005-05-20 14:00:00,37.21,37.29,37.18,37.2,26300.0,18.8198,18.8602,18.8046,18.8147,26300.0
2005-05-20 14:30:00,37.21,37.25,37.17,37.19,24800.0,18.8198,18.84,18.7995,18.8096,24800.0
2005-05-20 15:00:00,37.2,37.27,37.14,37.23,49700.0,18.8147,18.8501,18.7843,18.8299,49700.0
2005-05-20 15:30:00,37.22,37.31,37.05,37.24,115800.0,18.8248,18.8703,18.7388,18.8349,115800.0
2005-05-23 09:30:00,37.34,37.4,37.15,37.37,71500.0,18.8855,18.9158,18.7894,18.9007,71500.0
2005-05-23 10:00:00,37.38,37.47,37.35,37.47,71500.0,18.9057,18.9513,18.8906,18.9513,71500.0
2005-05-23 10:30:00,37.49,37.5,37.25,37.26,173300.0,18.9614,18.9664,18.84,18.845,173300.0
2005-05-23 11:00:00,37.26,37.35,37.21,37.32,77400.0,18.845,18.8906,18.8198,18.8754,77400.0
2005-05-23 11:30:00,37.32,37.34,37.24,37.3,51800.0,18.8754,18.8855,18.8349,18.8653,51800.0
2005-05-23 12:00:00,37.3,37.36,37.29,37.35,35300.0,18.8653,18.8956,18.8602,18.8906,35300.0
2005-05-23 12:30:00,37.36,37.42,37.34,37.34,38600.0,18.8956,18.926,18.8855,18.8855,38600.0
2005-05-23 13:00:00,37.35,37.41,37.29,37.37,61900.0,18.8906,18.9209,18.8602,18.9007,61900.0
2005-05-23 13:30:00,37.38,37.4,37.34,37.36,34100.0,18.9057,18.9158,18.8855,18.8956,34100.0
2005-05-23 14:00:00,37.36,37.48,37.36,37.42,78200.0,18.8956,18.9563,18.8956,18.926,78200.0
2005-05-23 14:30:00,37.42,37.47,37.4,37.44,61900.0,18.926,18.9513,18.9158,18.9361,61900.0
2005-05-23 15:00:00,37.45,37.51,37.38,37.44,67900.0,18.9411,18.9715,18.9057,18.9361,67900.0
2005-05-23 15:30:00,37.44,37.51,37.36,37.45,110700.0,18.9361,18.9715,18.8956,18.9411,110700.0
2005-05-24 09:30:00,37.56,37.7,37.39,37.46,99000.0,18.9968,19.0676,18.9108,18.9462,99000.0
2005-05-24 10:00:00,37.48,37.5,37.28,37.37,77300.0,18.9563,18.9664,18.8552,18.9007,77300.0
2005-05-24 10:30:00,37.38,37.49,37.36,37.43,74500.0,18.9057,18.9614,18.8956,18.931,74500.0
2005-05-24 11:00:00,37.43,37.52,37.35,37.39,117000.0,18.931,18.9765,18.8906,18.9108,117000.0
2005-05-24 11:30:00,37.39,37.41,37.19,37.33,91400.0,18.9108,18.9209,18.8096,18.8804,91400.0
2005-05-24 12:00:00,37.32,37.34,37.22,37.29,108800.0,18.8754,18.8855,18.8248,18.8602,108800.0
2005-05-24 12:30:00,37.29,37.42,37.28,37.42,36300.0,18.8602,18.926,18.8552,18.926,36300.0
2005-05-24 13:00:00,37.41,37.45,37.38,37.44,24600.0,18.9209,18.9411,18.9057,18.9361,24600.0
2005-05-24 13:30:00,37.45,37.48,37.43,37.47,28900.0,18.9411,18.9563,18.931,18.9513,28900.0
2005-05-24 14:00:00,37.48,37.51,37.4,37.44,127100.0,18.9563,18.9715,18.9158,18.9361,127100.0
2005-05-24 14:30:00,37.44,37.54,37.43,37.53,58500.0,18.9361,18.9867,18.931,18.9816,58500.0
2005-05-24 15:00:00,37.52,37.62,37.49,37.6,70900.0,18.9765,19.0271,18.9614,19.017,70900.0
2005-05-24 15:30:00,37.6,37.64,37.51,37.61,153200.0,19.017,19.0372,18.9715,19.0221,153200.0
2005-05-25 09:30:00,37.6,37.65,37.45,37.58,176700.0,19.017,19.0423,18.9411,19.0069,176700.0
2005-05-25 10:00:00,37.57,37.59,37.37,37.43,82200.0,19.0018,19.0119,18.9007,18.931,82200.0
2005-05-25 10:30:00,37.43,37.43,37.34,37.37,61600.0,18.931,18.931,18.8855,18.9007,61600.0
2005-05-25 11:00:00,37.38,37.42,37.35,37.37,57900.0,18.9057,18.926,18.8906,18.9007,57900.0
2005-05-25 11:30:00,37.38,37.42,37.37,37.38,84100.0,18.9057,18.926,18.9007,18.9057,84100.0
2005-05-25 12:00:00,37.4,37.4,37.34,37.36,72000.0,18.9158,18.9158,18.8855,18.8956,72000.0
2005-05-25 12:30:00,37.35,37.36,37.26,37.27,54900.0,18.8906,18.8956,18.845,18.8501,54900.0
2005-05-25 13:00:00,37.26,37.37,37.25,37.25,44200.0,18.845,18.9007,18.84,18.84,44200.0
2005-05-25 13:30:00,37.24,37.29,37.21,37.28,57400.0,18.8349,18.8602,18.8198,18.8552,57400.0
2005-05-25 14:00:00,37.27,37.33,37.24,37.33,68900.0,18.8501,18.8804,18.8349,18.8804,68900.0
2005-05-25 14:30:00,37.36,37.44,37.34,37.43,76400.0,18.8956,18.9361,18.8855,18.931,76400.0
2005-05-25 15:00:00,37.43,37.48,37.32,37.35,70800.0,18.931,18.9563,18.8754,18.8906,70800.0
2005-05-25 15:30:00,37.35,37.41,37.33,37.39,54500.0,18.8906,18.9209,18.8804,18.9108,54500.0
2005-05-26 09:30:00,37.35,37.53,37.16,37.26,120000.0,18.8906,18.9816,18.7945,18.845,120000.0
2005-05-26 10:00:00,37.26,37.39,37.21,37.37,86600.0,18.845,18.9108,18.8198,18.9007,86600.0
2005-05-26 10:30:00,37.34,37.41,37.27,37.29,67000.0,18.8855,18.9209,18.8501,18.8602,67000.0
2005-05-26 11:00:00,37.3,37.5,37.29,37.42,71000.0,18.8653,18.9664,18.8602,18.926,71000.0
2005-05-26 11:30:00,37.43,37.47,37.36,37.44,40400.0,18.931,18.9513,18.8956,18.9361,40400.0
2005-05-26 12:00:00,37.45,37.46,37.41,37.41,28500.0,18.9411,18.9462,18.9209,18.9209,28500.0
2005-05-26 12:30:00,37.41,37.48,37.38,37.42,37200.0,18.9209,18.9563,18.9057,18.926,37200.0
2005-05-26 13:00:00,37.43,37.43,37.33,37.37,53100.0,18.931,18.931,18.8804,18.9007,53100.0
2005-05-26 13:30:00,37.37,37.39,37.34,37.38,31300.0,18.9007,18.9108,18.8855,18.9057,31300.0
2005-05-26 14:00:00,37.38,37.4,37.32,37.38,40300.0,18.9057,18.9158,18.8754,18.9057,40300.0
2005-05-26 14:30:00,37.37,37.38,37.31,37.32,28700.0,18.9007,18.9057,18.8703,18.8754,28700.0
2005-05-26 15:00:00,37.32,37.41,37.29,37.37,37300.0,18.8754,18.9209,18.8602,18.9007,37300.0
2005-05-26 15:30:00,37.35,37.45,37.32,37.36,103300.0,18.8906,18.9411,18.8754,18.8956,103300.0
2005-05-27 09:30:00,37.29,37.47,37.25,37.32,57700.0,18.8602,18.9513,18.84,18.8754,57700.0
2005-05-27 10:00:00,37.34,37.42,37.24,37.26,391000.0,18.8855,18.926,18.8349,18.845,391000.0
2005-05-27 10:30:00,37.28,37.28,37.16,37.18,74700.0,18.8552,18.8552,18.7945,18.8046,74700.0
2005-05-27 11:00:00,37.17,37.27,37.15,37.19,54100.0,18.7995,18.8501,18.7894,18.8096,54100.0
2005-05-27 11:30:00,37.19,37.23,37.16,37.22,75100.0,18.8096,18.8299,18.7945,18.8248,75100.0
2005-05-27 12:00:00,37.21,37.24,37.19,37.22,31800.0,18.8198,18.8349,18.8096,18.8248,31800.0
2005-05-27 12:30:00,37.22,37.26,37.21,37.23,258400.0,18.8248,18.845,18.8198,18.8299,258400.0
2005-05-27 13:00:00,37.23,37.39,37.23,37.31,261500.0,18.8299,18.9108,18.8299,18.8703,261500.0
2005-05-27 13:30:00,37.3,37.3,37.27,37.27,52400.0,18.8653,18.8653,18.8501,18.8501,52400.0
2005-05-27 14:00:00,37.27,37.37,37.26,37.3,75200.0,18.8501,18.9007,18.845,18.8653,75200.0
2005-05-27 14:30:00,37.31,37.42,37.3,37.35,242500.0,18.8703,18.926,18.8653,18.8906,242500.0
2005-05-27 15:00:00,37.35,37.39,37.3,37.34,73700.0,18.8906,18.9108,18.8653,18.8855,73700.0
2005-05-27 15:30:00,37.31,37.34,37.22,37.32,147100.0,18.8703,18.8855,18.8248,18.8754,147100.0
2005-05-31 09:30:00,37.26,37.52,37.24,37.35,80800.0,18.845,18.9765,18.8349,18.8906,80800.0
2005-05-31 10:00:00,37.34,37.45,37.34,37.41,58500.0,18.8855,18.9411,18.8855,18.9209,58500.0
2005-05-31 10:30:00,37.43,37.5,37.34,37.34,127300.0,18.931,18.9664,18.8855,18.8855,127300.0
2005-05-31 11:00:00,37.34,37.35,37.29,37.35,67200.0,18.8855,18.8906,18.8602,18.8906,67200.0
2005-05-31 11:30:00,37.36,37.36,37.29,37.29,77500.0,18.8956,18.8956,18.8602,18.8602,77500.0
2005-05-31 12:00:00,37.28,37.28,37.14,37.19,134300.0,18.8552,18.8552,18.7843,18.8096,134300.0
2005-05-31 12:30:00,37.19,37.2,37.1,37.14,71400.0,18.8096,18.8147,18.7641,18.7843,71400.0
2005-05-31 13:00:00,37.13,37.14,37.0,37.02,178800.0,18.7793,18.7843,18.7135,18.7237,178800.0
2005-05-31 13:30:00,37.01,37.02,36.9,36.98,173800.0,18.7186,18.7237,18.663,18.7034,173800.0
2005-05-31 14:00:00,36.97,37.05,36.97,37.03,80700.0,18.6984,18.7388,18.6984,18.7287,80700.0
2005-05-31 14:30:00,37.04,37.05,36.94,36.94,262000.0,18.7338,18.7388,18.6832,18.6832,262000.0
2005-05-31 15:00:00,36.93,37.13,36.9,37.08,207600.0,18.6781,18.7793,18.663,18.754,207600.0
2005-05-31 15:30:00,37.07,37.08,36.81,36.82,395800.0,18.7489,18.754,18.6174,18.6225,395800.0
2005-06-01 09:30:00,36.85,37.19,36.6,37.14,328100.0,18.6377,18.8096,18.5112,18.7843,328100.0
2005-06-01 10:00:00,37.16,37.69,37.16,37.61,197900.0,18.7945,19.0625,18.7945,19.0221,197900.0
2005-06-01 10:30:00,37.61,37.68,37.37,37.56,88000.0,19.0221,19.0575,18.9007,18.9968,88000.0
2005-06-01 11:00:00,37.55,37.63,37.51,37.61,90200.0,18.9917,19.0322,18.9715,19.0221,90200.0
2005-06-01 11:30:00,37.6,37.62,37.4,37.43,98600.0,19.017,19.0271,18.9158,18.931,98600.0
2005-06-01 12:00:00,37.42,37.49,37.28,37.46,61300.0,18.926,18.9614,18.8552,18.9462,61300.0
2005-06-01 12:30:00,37.44,37.47,37.3,37.39,101000.0,18.9361,18.9513,18.8653,18.9108,101000.0
2005-06-01 13:00:00,37.38,37.48,37.37,37.44,77900.0,18.9057,18.9563,18.9007,18.9361,77900.0
2005-06-01 13:30:00,37.44,37.54,37.44,37.51,137500.0,18.9361,18.9867,18.9361,18.9715,137500.0
2005-06-01 14:00:00,37.51,37.53,37.32,37.39,125000.0,18.9715,18.9816,18.8754,18.9108,125000.0
2005-06-01 14:30:00,37.4,37.44,37.25,37.28,93600.0,18.9158,18.9361,18.84,18.8552,93600.0
2005-06-01 15:00:00,37.28,37.29,37.08,37.14,271200.0,18.8552,18.8602,18.754,18.7843,271200.0
2005-06-01 15:30:00,37.09,37.2,37.09,37.15,204700.0,18.7591,18.8147,18.7591,18.7894,204700.0
2005-06-02 09:30:00,37.3,37.47,37.2,37.33,138100.0,18.8653,18.9513,18.8147,18.8804,138100.0
2005-06-02 10:00:00,37.32,37.36,37.29,37.32,91700.0,18.8754,18.8956,18.8602,18.8754,91700.0
2005-06-02 10:30:00,37.33,37.4,37.26,37.28,159700.0,18.8804,18.9158,18.845,18.8552,159700.0
2005-06-02 11:00:00,37.29,37.29,37.16,37.17,67000.0,18.8602,18.8602,18.7945,18.7995,67000.0
2005-06-02 11:30:00,37.17,37.17,37.05,37.13,95800.0,18.7995,18.7995,18.7388,18.7793,95800.0
2005-06-02 12:00:00,37.13,37.17,37.01,37.05,73800.0,18.7793,18.7995,18.7186,18.7388,73800.0
2005-06-02 12:30:00,37.04,37.13,37.02,37.13,31400.0,18.7338,18.7793,18.7237,18.7793,31400.0
2005-06-02 13:00:00,37.12,37.13,37.08,37.09,31300.0,18.7742,18.7793,18.754,18.7591,31300.0
2005-06-02 13:30:00,37.09,37.09,37.01,37.03,86200.0,18.7591,18.7591,18.7186,18.7287,86200.0
2005-06-02 14:00:00,37.04,37.15,37.01,37.14,63100.0,18.7338,18.7894,18.7186,18.7843,63100.0
2005-06-02 14:30:00,37.15,37.15,37.07,37.09,81500.0,18.7894,18.7894,18.7489,18.7591,81500.0
2005-06-02 15:00:00,37.09,37.1,36.95,37.1,136800.0,18.7591,18.7641,18.6883,18.7641,136800.0
2005-06-02 15:30:00,37.1,37.1,36.9,36.9,188800.0,18.7641,18.7641,18.663,18.663,188800.0
2005-06-03 09:30:00,37.09,37.35,37.0,37.25,155400.0,18.7591,18.8906,18.7135,18.84,155400.0
2005-06-03 10:00:00,37.28,37.44,37.2,37.35,98700.0,18.8552,18.9361,18.8147,18.8906,98700.0
2005-06-03 10:30:00,37.34,37.49,37.33,37.48,87100.0,18.8855,18.9614,18.8804,18.9563,87100.0
2005-06-03 11:00:00,37.47,37.49,37.4,37.44,51600.0,18.9513,18.9614,18.9158,18.9361,51600.0
2005-06-03 11:30:00,37.44,37.44,37.14,37.2,88300.0,18.9361,18.9361,18.7843,18.8147,88300.0
2005-06-03 12:00:00,37.2,37.32,37.18,37.25,59500.0,18.8147,18.8754,18.8046,18.84,59500.0
2005-06-03 12:30:00,37.25,37.26,37.17,37.19,35800.0,18.84,18.845,18.7995,18.8096,35800.0
2005-06-03 13:00:00,37.19,37.25,37.16,37.25,31400.0,18.8096,18.84,18.7945,18.84,31400.0
2005-06-03 13:30:00,37.26,37.29,37.2,37.25,33700.0,18.845,18.8602,18.8147,18.84,33700.0
2005-06-03 14:00:00,37.27,37.4,37.19,37.4,52800.0,18.8501,18.9158,18.8096,18.9158,52800.0
2005-06-03 14:30:00,37.39,37.42,37.28,37.36,64700.0,18.9108,18.926,18.8552,18.8956,64700.0
2005-06-03 15:00:00,37.35,37.48,37.32,37.36,73200.0,18.8906,18.9563,18.8754,18.8956,73200.0
2005-06-03 15:30:00,37.36,37.54,37.35,37.5,108800.0,18.8956,18.9867,18.8906,18.9664,108800.0
2005-06-06 09:30:00,37.42,37.62,37.41,37.49,99100.0,18.926,19.0271,18.9209,18.9614,99100.0
2005-06-06 10:00:00,37.45,37.63,37.43,37.6,251600.0,18.9411,19.0322,18.931,19.017,251600.0
2005-06-06 10:30:00,37.59,37.62,37.4,37.4,63200.0,19.0119,19.0271,18.9158,18.9158,63200.0
2005-06-06 11:00:00,37.42,37.52,37.41,37.49,83000.0,18.926,18.9765,18.9209,18.9614,83000.0
2005-06-06 11:30:00,37.51,37.54,37.44,37.49,36100.0,18.9715,18.9867,18.9361,18.9614,36100.0
2005-06-06 12:00:00,37.48,37.6,37.47,37.56,100900.0,18.9563,19.017,18.9513,18.9968,100900.0
2005-06-06 12:30:00,37.56,37.61,37.55,37.59,31900.0,18.9968,19.0221,18.9917,19.0119,31900.0
2005-06-06 13:00:00,37.57,37.7,37.57,37.66,51400.0,19.0018,19.0676,19.0018,19.0473,51400.0
2005-06-06 13:30:00,37.66,37.7,37.6,37.67,39200.0,19.0473,19.0676,19.017,19.0524,39200.0
2005-06-06 14:00:00,37.67,37.75,37.65,37.68,48700.0,19.0524,19.0929,19.0423,19.0575,48700.0
2005-06-06 14:30:00,37.67,37.73,37.61,37.69,74200.0,19.0524,19.0828,19.0221,19.0625,74200.0
2005-06-06 15:00:00,37.68,37.78,37.62,37.76,82600.0,19.0575,19.108,19.0271,19.0979,82600.0
2005-06-06 15:30:00,37.76,37.79,37.66,37.7,131700.0,19.0979,19.1131,19.0473,19.0676,131700.0
2005-06-07 09:30:00,37.88,38.35,37.83,38.2,212600.0,19.1586,19.3963,19.1333,19.3205,212600.0
2005-06-07 10:00:00,38.21,38.34,38.12,38.23,108800.0,19.3255,19.3913,19.28,19.3356,108800.0
2005-06-07 10:30:00,38.24,38.24,38.06,38.06,81100.0,19.3407,19.3407,19.2497,19.2497,81100.0
2005-06-07 11:00:00,38.06,38.1,38.05,38.07,31400.0,19.2497,19.2699,19.2446,19.2547,31400.0
2005-06-07 11:30:00,38.07,38.14,37.95,38.02,72700.0,19.2547,19.2901,19.194,19.2294,72700.0
2005-06-07 12:00:00,38.01,38.02,37.9,37.97,64200.0,19.2244,19.2294,19.1687,19.2041,64200.0
2005-06-07 12:30:00,37.96,38.05,37.96,38.04,32400.0,19.1991,19.2446,19.1991,19.2395,32400.0
2005-06-07 13:00:00,38.04,38.05,37.86,37.89,93000.0,19.2395,19.2446,19.1485,19.1637,93000.0
2005-06-07 13:30:00,37.88,37.92,37.83,37.88,39200.0,19.1586,19.1788,19.1333,19.1586,39200.0
2005-06-07 14:00:00,37.87,37.9,37.69,37.7,82700.0,19.1536,19.1687,19.0625,19.0676,82700.0
2005-06-07 14:30:00,37.73,37.79,37.69,37.7,48600.0,19.0828,19.1131,19.0625,19.0676,48600.0
2005-06-07 15:00:00,37.7,37.73,37.53,37.54,102300.0,19.0676,19.0828,18.9816,18.9867,102300.0
2005-06-07 15:30:00,37.54,37.57,37.43,37.52,166000.0,18.9867,19.0018,18.931,18.9765,166000.0
2005-06-08 09:30:00,37.69,37.92,37.6,37.86,166600.0,19.0625,19.1788,19.017,19.1485,166600.0
2005-06-08 10:00:00,37.92,37.98,37.78,37.93,93300.0,19.1788,19.2092,19.108,19.1839,93300.0
2005-06-08 10:30:00,37.93,38.0,37.81,37.98,52400.0,19.1839,19.2193,19.1232,19.2092,52400.0
2005-06-08 11:00:00,37.98,37.99,37.85,37.9,36800.0,19.2092,19.2143,19.1434,19.1687,36800.0
2005-06-08 11:30:00,37.92,37.93,37.87,37.88,33000.0,19.1788,19.1839,19.1536,19.1586,33000.0
2005-06-08 12:00:00,37.89,37.9,37.83,37.83,27600.0,19.1637,19.1687,19.1333,19.1333,27600.0
2005-06-08 12:30:00,37.83,37.9,37.82,37.84,31100.0,19.1333,19.1687,19.1283,19.1384,31100.0
2005-06-08 13:00:00,37.82,37.86,37.8,37.86,20000.0,19.1283,19.1485,19.1182,19.1485,20000.0
2005-06-08 13:30:00,37.87,37.93,37.8,37.89,85500.0,19.1536,19.1839,19.1182,19.1637,85500.0
2005-06-08 14:00:00,37.88,37.91,37.8,37.84,97700.0,19.1586,19.1738,19.1182,19.1384,97700.0
2005-06-08 14:30:00,37.85,37.93,37.85,37.87,77700.0,19.1434,19.1839,19.1434,19.1536,77700.0
2005-06-08 15:00:00,37.86,37.97,37.84,37.95,77000.0,19.1485,19.2041,19.1384,19.194,77000.0
2005-06-08 15:30:00,37.95,38.03,37.93,37.96,172600.0,19.194,19.2345,19.1839,19.1991,172600.0
2005-06-09 09:30:00,37.97,37.97,37.57,37.84,92800.0,19.2041,19.2041,19.0018,19.1384,92800.0
2005-06-09 10:00:00,37.82,37.86,37.56,37.63,68400.0,19.1283,19.1485,18.9968,19.0322,68400.0
2005-06-09 10:30:00,37.63,37.67,37.56,37.67,33600.0,19.0322,19.0524,18.9968,19.0524,33600.0
2005-06-09 11:00:00,37.67,37.68,37.55,37.57,32800.0,19.0524,19.0575,18.9917,19.0018,32800.0
2005-06-09 11:30:00,37.57,37.83,37.57,37.82,36000.0,19.0018,19.1333,19.0018,19.1283,36000.0
2005-06-09 12:00:00,37.82,37.82,37.67,37.75,73500.0,19.1283,19.1283,19.0524,19.0929,73500.0
2005-06-09 12:30:00,37.74,37.75,37.64,37.72,40400.0,19.0878,19.0929,19.0372,19.0777,40400.0
2005-06-09 13:00:00,37.72,37.73,37.61,37.67,62700.0,19.0777,19.0828,19.0221,19.0524,62700.0
2005-06-09 13:30:00,37.66,37.72,37.63,37.71,46300.0,19.0473,19.0777,19.0322,19.0726,46300.0
2005-06-09 14:00:00,37.69,37.71,37.59,37.64,35200.0,19.0625,19.0726,19.0119,19.0372,35200.0
2005-06-09 14:30:00,37.64,37.74,37.61,37.72,41300.0,19.0372,19.0878,19.0221,19.0777,41300.0
2005-06-09 15:00:00,37.73,37.74,37.64,37.64,43700.0,19.0828,19.0878,19.0372,19.0372,43700.0
2005-06-09 15:30:00,37.65,37.74,37.65,37.69,131700.0,19.0423,19.0878,19.0423,19.0625,131700.0
2005-06-10 09:30:00,37.8,37.94,37.75,37.79,80100.0,19.1182,19.189,19.0929,19.1131,80100.0
2005-06-10 10:00:00,37.77,37.87,37.72,37.78,65900.0,19.103,19.1536,19.0777,19.108,65900.0
2005-06-10 10:30:00,37.78,37.89,37.75,37.87,52300.0,19.108,19.1637,19.0929,19.1536,52300.0
2005-06-10 11:00:00,37.87,37.89,37.73,37.76,153500.0,19.1536,19.1637,19.0828,19.0979,153500.0
2005-06-10 11:30:00,37.77,37.78,37.65,37.67,70300.0,19.103,19.108,19.0423,19.0524,70300.0
2005-06-10 12:00:00,37.68,37.69,37.58,37.62,58400.0,19.0575,19.0625,19.0069,19.0271,58400.0
2005-06-10 12:30:00,37.63,37.7,37.6,37.68,107900.0,19.0322,19.0676,19.017,19.0575,107900.0
2005-06-10 13:00:00,37.67,37.78,37.66,37.74,49700.0,19.0524,19.108,19.0473,19.0878,49700.0
2005-06-10 13:30:00,37.74,37.8,37.73,37.8,55500.0,19.0878,19.1182,19.0828,19.1182,55500.0
2005-06-10 14:00:00,37.81,37.87,37.78,37.86,49500.0,19.1232,19.1536,19.108,19.1485,49500.0
2005-06-10 14:30:00,37.87,37.9,37.76,37.9,60200.0,19.1536,19.1687,19.0979,19.1687,60200.0
2005-06-10 15:00:00,37.9,38.07,37.9,38.07,64400.0,19.1687,19.2547,19.1687,19.2547,64400.0
2005-06-10 15:30:00,38.01,38.08,37.88,37.88,94200.0,19.2244,19.2598,19.1586,19.1586,94200.0
2005-06-13 09:30:00,37.77,37.86,37.63,37.67,136500.0,19.103,19.1485,19.0322,19.0524,136500.0
2005-06-13 10:00:00,37.7,37.7,37.61,37.66,43300.0,19.0676,19.0676,19.0221,19.0473,43300.0
2005-06-13 10:30:00,37.66,38.15,37.66,37.72,132000.0,19.0473,19.2952,19.0473,19.0777,132000.0
2005-06-13 11:00:00,37.74,37.9,37.7,37.89,199800.0,19.0878,19.1687,19.0676,19.1637,199800.0
2005-06-13 11:30:00,37.89,37.95,37.89,37.92,54500.0,19.1637,19.194,19.1637,19.1788,54500.0
2005-06-13 12:00:00,37.92,37.96,37.9,37.96,78700.0,19.1788,19.1991,19.1687,19.1991,78700.0
2005-06-13 12:30:00,37.97,38.0,37.94,37.97,28500.0,19.2041,19.2193,19.189,19.2041,28500.0
2005-06-13 13:00:00,37.97,38.0,37.96,37.98,55400.0,19.2041,19.2193,19.1991,19.2092,55400.0
2005-06-13 13:30:00,37.98,37.99,37.92,37.96,36300.0,19.2092,19.2143,19.1788,19.1991,36300.0
2005-06-13 14:00:00,37.96,37.98,37.92,37.93,35600.0,19.1991,19.2092,19.1788,19.1839,35600.0
2005-06-13 14:30:00,37.93,38.11,37.91,38.07,110200.0,19.1839,19.2749,19.1738,19.2547,110200.0
2005-06-13 15:00:00,38.08,38.1,37.87,37.96,90600.0,19.2598,19.2699,19.1536,19.1991,90600.0
2005-06-13 15:30:00,37.95,38.02,37.89,38.02,79500.0,19.194,19.2294,19.1637,19.2294,79500.0
2005-06-14 09:30:00,38.09,38.24,38.04,38.24,76600.0,19.2648,19.3407,19.2395,19.3407,76600.0
2005-06-14 10:00:00,38.24,38.24,38.04,38.11,70100.0,19.3407,19.3407,19.2395,19.2749,70100.0
2005-06-14 10:30:00,38.11,38.21,38.05,38.1,86400.0,19.2749,19.3255,19.2446,19.2699,86400.0
2005-06-14 11:00:00,38.1,38.16,38.07,38.09,39900.0,19.2699,19.3002,19.2547,19.2648,39900.0
2005-06-14 11:30:00,38.07,38.11,38.05,38.09,30500.0,19.2547,19.2749,19.2446,19.2648,30500.0
2005-06-14 12:00:00,38.07,38.18,38.05,38.17,30900.0,19.2547,19.3103,19.2446,19.3053,30900.0
2005-06-14 12:30:00,38.16,38.21,38.13,38.2,21000.0,19.3002,19.3255,19.2851,19.3205,21000.0
2005-06-14 13:00:00,38.2,38.21,38.11,38.14,26000.0,19.3205,19.3255,19.2749,19.2901,26000.0
2005-06-14 13:30:00,38.14,38.37,37.75,38.37,26400.0,19.2901,19.4064,19.0929,19.4064,26400.0
2005-06-14 14:00:00,38.37,38.38,38.11,38.16,52200.0,19.4064,19.4115,19.2749,19.3002,52200.0
2005-06-14 14:30:00,38.15,38.19,38.1,38.17,61900.0,19.2952,19.3154,19.2699,19.3053,61900.0
2005-06-14 15:00:00,38.17,38.27,38.17,38.25,67400.0,19.3053,19.3559,19.3053,19.3458,67400.0
2005-06-14 15:30:00,38.25,38.31,38.2,38.31,111800.0,19.3458,19.3761,19.3205,19.3761,111800.0
2005-06-15 09:30:00,38.49,38.49,38.2,38.2,115400.0,19.4671,19.4671,19.3205,19.3205,115400.0
2005-06-15 10:00:00,38.2,38.22,37.95,37.97,73700.0,19.3205,19.3306,19.194,19.2041,73700.0
2005-06-15 10:30:00,37.98,38.1,37.87,37.87,153300.0,19.2092,19.2699,19.1536,19.1536,153300.0
2005-06-15 11:00:00,37.88,38.05,37.85,38.01,39900.0,19.1586,19.2446,19.1434,19.2244,39900.0
2005-06-15 11:30:00,38.01,38.09,38.0,38.06,55000.0,19.2244,19.2648,19.2193,19.2497,55000.0
2005-06-15 12:00:00,38.06,38.15,38.03,38.09,69200.0,19.2497,19.2952,19.2345,19.2648,69200.0
2005-06-15 12:30:00,38.09,38.16,38.05,38.05,46900.0,19.2648,19.3002,19.2446,19.2446,46900.0
2005-06-15 13:00:00,38.06,38.11,37.99,37.99,32700.0,19.2497,19.2749,19.2143,19.2143,32700.0
2005-06-15 13:30:00,37.99,38.05,37.96,38.04,40000.0,19.2143,19.2446,19.1991,19.2395,40000.0
2005-06-15 14:00:00,38.04,38.09,37.99,38.01,65500.0,19.2395,19.2648,19.2143,19.2244,65500.0
2005-06-15 14:30:00,38.02,38.1,38.01,38.05,51500.0,19.2294,19.2699,19.2244,19.2446,51500.0
2005-06-15 15:00:00,38.06,38.13,38.03,38.11,52800.0,19.2497,19.2851,19.2345,19.2749,52800.0
2005-06-15 15:30:00,38.11,38.2,38.09,38.2,59000.0,19.2749,19.3205,19.2648,19.3205,59000.0
2005-06-16 09:30:00,38.29,38.35,38.17,38.18,111200.0,19.366,19.3963,19.3053,19.3103,111200.0
2005-06-16 10:00:00,38.18,38.27,38.07,38.26,178900.0,19.3103,19.3559,19.2547,19.3508,178900.0
2005-06-16 10:30:00,38.27,38.43,38.21,38.27,129500.0,19.3559,19.4368,19.3255,19.3559,129500.0
2005-06-16 11:00:00,38.26,38.27,38.21,38.22,58200.0,19.3508,19.3559,19.3255,19.3306,58200.0
2005-06-16 11:30:00,38.22,38.25,38.17,38.17,113100.0,19.3306,19.3458,19.3053,19.3053,113100.0
2005-06-16 12:00:00,38.17,38.17,37.94,38.01,105300.0,19.3053,19.3053,19.189,19.2244,105300.0
2005-06-16 12:30:00,38.01,38.17,37.99,38.11,26400.0,19.2244,19.3053,19.2143,19.2749,26400.0
2005-06-16 13:00:00,38.11,38.14,38.08,38.11,17600.0,19.2749,19.2901,19.2598,19.2749,17600.0
2005-06-16 13:30:00,38.12,38.26,38.09,38.1,37200.0,19.28,19.3508,19.2648,19.2699,37200.0
2005-06-16 14:00:00,38.09,38.13,38.07,38.09,35100.0,19.2648,19.2851,19.2547,19.2648,35100.0
2005-06-16 14:30:00,38.09,38.21,38.07,38.19,26400.0,19.2648,19.3255,19.2547,19.3154,26400.0
2005-06-16 15:00:00,38.19,38.3,38.16,38.26,47600.0,19.3154,19.371,19.3002,19.3508,47600.0
2005-06-16 15:30:00,38.26,38.39,38.17,38.26,118000.0,19.3508,19.4166,19.3053,19.3508,118000.0
2005-06-17 09:30:00,38.4,38.48,38.07,38.4,428300.0,19.4216,19.4621,19.2547,19.4216,428300.0
2005-06-17 10:00:00,38.41,38.48,38.35,38.39,88500.0,19.4267,19.4621,19.3963,19.4166,88500.0
2005-06-17 10:30:00,38.39,38.45,38.35,38.36,122400.0,19.4166,19.4469,19.3963,19.4014,122400.0
2005-06-17 11:00:00,38.36,38.38,38.3,38.33,89700.0,19.4014,19.4115,19.371,19.3862,89700.0
2005-06-17 11:30:00,38.34,38.34,38.27,38.31,31600.0,19.3913,19.3913,19.3559,19.3761,31600.0
2005-06-17 12:00:00,38.3,38.32,38.28,38.31,27300.0,19.371,19.3812,19.3609,19.3761,27300.0
2005-06-17 12:30:00,38.32,38.35,38.27,38.28,42000.0,19.3812,19.3963,19.3559,19.3609,42000.0
2005-06-17 13:00:00,38.27,38.3,38.27,38.29,27800.0,19.3559,19.371,19.3559,19.366,27800.0
2005-06-17 13:30:00,38.29,38.3,38.27,38.29,33700.0,19.366,19.371,19.3559,19.366,33700.0
2005-06-17 14:00:00,38.29,38.32,38.28,38.29,69600.0,19.366,19.3812,19.3609,19.366,69600.0
2005-06-17 14:30:00,38.28,38.32,38.27,38.31,30200.0,19.3609,19.3812,19.3559,19.3761,30200.0
2005-06-17 15:00:00,38.3,38.37,38.29,38.35,69200.0,19.371,19.4064,19.366,19.3963,69200.0
2005-06-17 15:30:00,38.36,38.45,38.36,38.45,161500.0,19.4014,19.4469,19.4014,19.4469,161500.0
2005-06-20 09:30:00,38.24,38.4,38.08,38.34,93200.0,19.3407,19.4216,19.2598,19.3913,93200.0
2005-06-20 10:00:00,38.38,38.39,38.24,38.25,82600.0,19.4115,19.4166,19.3407,19.3458,82600.0
2005-06-20 10:30:00,38.23,38.3,38.22,38.25,90000.0,19.3356,19.371,19.3306,19.3458,90000.0
2005-06-20 11:00:00,38.26,38.29,38.22,38.27,137100.0,19.3508,19.366,19.3306,19.3559,137100.0
2005-06-20 11:30:00,38.26,38.27,38.22,38.24,47000.0,19.3508,19.3559,19.3306,19.3407,47000.0
2005-06-20 12:00:00,38.24,38.36,38.23,38.34,67300.0,19.3407,19.4014,19.3356,19.3913,67300.0
2005-06-20 12:30:00,38.34,38.39,38.32,38.36,30500.0,19.3913,19.4166,19.3812,19.4014,30500.0
2005-06-20 13:00:00,38.36,38.36,38.32,38.35,29200.0,19.4014,19.4014,19.3812,19.3963,29200.0
2005-06-20 13:30:00,38.34,38.48,38.33,38.46,42700.0,19.3913,19.4621,19.3862,19.452,42700.0
2005-06-20 14:00:00,38.46,38.47,38.34,38.38,52900.0,19.452,19.457,19.3913,19.4115,52900.0
2005-06-20 14:30:00,38.38,38.45,38.35,38.41,58500.0,19.4115,19.4469,19.3963,19.4267,58500.0
2005-06-20 15:00:00,38.41,38.5,38.39,38.41,72200.0,19.4267,19.4722,19.4166,19.4267,72200.0
2005-06-20 15:30:00,38.41,38.45,38.3,38.33,110200.0,19.4267,19.4469,19.371,19.3862,110200.0
2005-06-21 09:30:00,38.4,38.63,38.36,38.44,184400.0,19.4216,19.5379,19.4014,19.4418,184400.0
2005-06-21 10:00:00,38.43,38.62,38.36,38.61,77300.0,19.4368,19.5329,19.4014,19.5278,77300.0
2005-06-21 10:30:00,38.61,38.64,38.53,38.63,43700.0,19.5278,19.543,19.4874,19.5379,43700.0
2005-06-21 11:00:00,38.63,38.69,38.54,38.55,66300.0,19.5379,19.5683,19.4924,19.4975,66300.0
2005-06-21 11:30:00,38.54,38.56,38.51,38.51,36600.0,19.4924,19.5025,19.4773,19.4773,36600.0
2005-06-21 12:00:00,38.51,38.58,38.51,38.55,29300.0,19.4773,19.5127,19.4773,19.4975,29300.0
2005-06-21 12:30:00,38.53,38.59,38.51,38.56,18400.0,19.4874,19.5177,19.4773,19.5025,18400.0
2005-06-21 13:00:00,38.57,38.58,38.51,38.58,26200.0,19.5076,19.5127,19.4773,19.5127,26200.0
2005-06-21 13:30:00,38.59,38.72,38.56,38.71,64700.0,19.5177,19.5835,19.5025,19.5784,64700.0
2005-06-21 14:00:00,38.71,38.75,38.67,38.72,61200.0,19.5784,19.5986,19.5582,19.5835,61200.0
2005-06-21 14:30:00,38.72,38.76,38.69,38.7,43800.0,19.5835,19.6037,19.5683,19.5734,43800.0
2005-06-21 15:00:00,38.72,38.78,38.67,38.75,95100.0,19.5835,19.6138,19.5582,19.5986,95100.0
2005-06-21 15:30:00,38.78,38.84,38.73,38.73,158100.0,19.6138,19.6442,19.5885,19.5885,158100.0
2005-06-22 09:30:00,39.0,39.4,38.87,39.04,161400.0,19.7251,19.9274,19.6593,19.7453,161400.0
2005-06-22 10:00:00,39.04,39.05,38.87,38.97,63700.0,19.7453,19.7504,19.6593,19.7099,63700.0
2005-06-22 10:30:00,38.97,39.0,38.78,38.8,91400.0,19.7099,19.7251,19.6138,19.6239,91400.0
2005-06-22 11:00:00,38.79,38.9,38.75,38.89,57900.0,19.6189,19.6745,19.5986,19.6694,57900.0
2005-06-22 11:30:00,38.87,38.9,38.82,38.84,104300.0,19.6593,19.6745,19.634,19.6442,104300.0
2005-06-22 12:00:00,38.85,38.96,38.84,38.95,80300.0,19.6492,19.7049,19.6442,19.6998,80300.0
2005-06-22 12:30:00,38.95,39.03,38.93,39.0,89800.0,19.6998,19.7403,19.6897,19.7251,89800.0
2005-06-22 13:00:00,39.01,39.12,39.01,39.01,131700.0,19.7301,19.7858,19.7301,19.7301,131700.0
2005-06-22 13:30:00,39.01,39.06,38.99,39.03,150500.0,19.7301,19.7554,19.72,19.7403,150500.0
2005-06-22 14:00:00,39.01,39.02,38.87,38.96,170900.0,19.7301,19.7352,19.6593,19.7049,170900.0
2005-06-22 14:30:00,38.96,39.01,38.93,39.01,136200.0,19.7049,19.7301,19.6897,19.7301,136200.0
2005-06-22 15:00:00,39.01,39.15,39.0,39.14,56000.0,19.7301,19.8009,19.7251,19.7959,56000.0
2005-06-22 15:30:00,39.14,39.26,39.07,39.21,159500.0,19.7959,19.8566,19.7605,19.8313,159500.0
2005-06-23 09:30:00,39.29,39.66,39.26,39.44,195900.0,19.8718,20.0589,19.8566,19.9476,195900.0
2005-06-23 10:00:00,39.47,39.54,39.34,39.5,153200.0,19.9628,19.9982,19.897,19.978,153200.0
2005-06-23 10:30:00,39.5,39.63,39.47,39.6,113500.0,19.978,20.0437,19.9628,20.0285,113500.0
2005-06-23 11:00:00,39.6,39.72,39.57,39.61,148300.0,20.0285,20.0892,20.0134,20.0336,148300.0
2005-06-23 11:30:00,39.62,39.7,39.56,39.65,139100.0,20.0387,20.0791,20.0083,20.0538,139100.0
2005-06-23 12:00:00,39.65,40.19,39.57,40.14,256600.0,20.0538,20.3269,20.0134,20.3017,256600.0
2005-06-23 12:30:00,40.14,40.23,40.08,40.15,166100.0,20.3017,20.3472,20.2713,20.3067,166100.0
2005-06-23 13:00:00,40.13,40.15,39.93,39.98,128600.0,20.2966,20.3067,20.1954,20.2207,128600.0
2005-06-23 13:30:00,39.97,39.98,39.75,39.84,155900.0,20.2157,20.2207,20.1044,20.1499,155900.0
2005-06-23 14:00:00,39.82,39.89,39.75,39.86,114400.0,20.1398,20.1752,20.1044,20.16,114400.0
2005-06-23 14:30:00,39.86,39.99,39.85,39.96,198400.0,20.16,20.2258,20.155,20.2106,198400.0
2005-06-23 15:00:00,39.96,39.98,39.8,39.95,227400.0,20.2106,20.2207,20.1297,20.2056,227400.0
2005-06-23 15:30:00,39.95,40.1,39.9,39.99,369500.0,20.2056,20.2814,20.1803,20.2258,369500.0
2005-06-24 09:30:00,39.81,40.07,39.74,39.85,141300.0,20.1348,20.2663,20.0994,20.155,141300.0
2005-06-24 10:00:00,39.85,39.92,39.62,39.63,60300.0,20.155,20.1904,20.0387,20.0437,60300.0
2005-06-24 10:30:00,39.64,40.18,39.63,40.14,119400.0,20.0488,20.3219,20.0437,20.3017,119400.0
2005-06-24 11:00:00,40.14,40.42,40.14,40.27,239000.0,20.3017,20.4433,20.3017,20.3674,239000.0
2005-06-24 11:30:00,40.28,40.33,40.24,40.26,141500.0,20.3725,20.3978,20.3522,20.3624,141500.0
2005-06-24 12:00:00,40.27,40.38,40.2,40.25,81200.0,20.3674,20.423,20.332,20.3573,81200.0
2005-06-24 12:30:00,40.25,40.27,40.16,40.16,76200.0,20.3573,20.3674,20.3118,20.3118,76200.0
2005-06-24 13:00:00,40.16,40.19,40.09,40.09,78500.0,20.3118,20.3269,20.2764,20.2764,78500.0
2005-06-24 13:30:00,40.11,40.13,39.92,39.96,79800.0,20.2865,20.2966,20.1904,20.2106,79800.0
2005-06-24 14:00:00,39.95,40.05,39.95,40.03,113500.0,20.2056,20.2561,20.2056,20.246,113500.0
2005-06-24 14:30:00,40.03,40.09,39.98,40.0,92500.0,20.246,20.2764,20.2207,20.2309,92500.0
2005-06-24 15:00:00,40.01,40.05,39.93,40.03,77800.0,20.2359,20.2561,20.1954,20.246,77800.0
2005-06-24 15:30:00,40.05,40.11,39.9,39.9,123900.0,20.2561,20.2865,20.1803,20.1803,123900.0
2005-06-27 09:30:00,39.78,40.25,39.78,40.02,138300.0,20.1196,20.3573,20.1196,20.241,138300.0
2005-06-27 10:00:00,40.0,40.08,39.93,40.08,44000.0,20.2309,20.2713,20.1954,20.2713,44000.0
2005-06-27 10:30:00,40.1,40.17,40.07,40.09,67900.0,20.2814,20.3168,20.2663,20.2764,67900.0
2005-06-27 11:00:00,40.1,40.1,40.0,40.1,43600.0,20.2814,20.2814,20.2309,20.2814,43600.0
2005-06-27 11:30:00,40.1,40.1,39.97,40.03,68400.0,20.2814,20.2814,20.2157,20.246,68400.0
2005-06-27 12:00:00,40.02,40.11,39.95,39.98,71900.0,20.241,20.2865,20.2056,20.2207,71900.0
2005-06-27 12:30:00,39.98,40.01,39.95,40.0,66700.0,20.2207,20.2359,20.2056,20.2309,66700.0
2005-06-27 13:00:00,40.0,40.01,39.98,40.0,29500.0,20.2309,20.2359,20.2207,20.2309,29500.0
2005-06-27 13:30:00,39.99,40.03,39.98,39.98,48100.0,20.2258,20.246,20.2207,20.2207,48100.0
2005-06-27 14:00:00,39.98,40.05,39.97,40.0,60000.0,20.2207,20.2561,20.2157,20.2309,60000.0
2005-06-27 14:30:00,39.99,40.06,39.92,39.92,63100.0,20.2258,20.2612,20.1904,20.1904,63100.0
2005-06-27 15:00:00,39.91,40.02,39.91,40.0,35900.0,20.1853,20.241,20.1853,20.2309,35900.0
2005-06-27 15:30:00,40.0,40.03,39.97,40.03,58900.0,20.2309,20.246,20.2157,20.246,58900.0
2005-06-28 09:30:00,39.98,40.0,39.85,39.95,115300.0,20.3461,20.3562,20.2799,20.3308,115300.0
2005-06-28 10:00:00,39.95,40.09,39.94,40.01,100500.0,20.3308,20.402,20.3257,20.3613,100500.0
2005-06-28 10:30:00,40.01,40.24,40.01,40.14,163700.0,20.3613,20.4784,20.3613,20.4275,163700.0
2005-06-28 11:00:00,40.15,40.29,40.07,40.25,109500.0,20.4326,20.5038,20.3919,20.4835,109500.0
2005-06-28 11:30:00,40.25,40.39,40.25,40.37,229300.0,20.4835,20.5547,20.4835,20.5445,229300.0
2005-06-28 12:00:00,40.38,40.44,40.31,40.37,88600.0,20.5496,20.5801,20.514,20.5445,88600.0
2005-06-28 12:30:00,40.37,40.38,40.32,40.35,94700.0,20.5445,20.5496,20.5191,20.5343,94700.0
2005-06-28 13:00:00,40.35,40.43,40.29,40.41,70800.0,20.5343,20.5751,20.5038,20.5649,70800.0
2005-06-28 13:30:00,40.42,40.42,40.31,40.34,56100.0,20.57,20.57,20.514,20.5293,56100.0
2005-06-28 14:00:00,40.36,40.37,40.28,40.32,61900.0,20.5394,20.5445,20.4987,20.5191,61900.0
2005-06-28 14:30:00,40.31,40.35,40.29,40.31,75900.0,20.514,20.5343,20.5038,20.514,75900.0
2005-06-28 15:00:00,40.31,40.36,40.29,40.33,69900.0,20.514,20.5394,20.5038,20.5242,69900.0
2005-06-28 15:30:00,40.33,40.48,40.28,40.36,166300.0,20.5242,20.6005,20.4987,20.5394,166300.0
2005-06-29 09:30:00,40.39,40.8,40.14,40.8,164300.0,20.5547,20.7634,20.4275,20.7634,164300.0
2005-06-29 10:00:00,40.8,40.96,40.62,40.67,162300.0,20.7634,20.8448,20.6718,20.6972,162300.0
2005-06-29 10:30:00,40.66,40.78,40.54,40.64,186600.0,20.6921,20.7532,20.631,20.6819,186600.0
2005-06-29 11:00:00,40.64,40.64,40.58,40.62,30900.0,20.6819,20.6819,20.6514,20.6718,30900.0
2005-06-29 11:30:00,40.61,40.72,40.6,40.6,70600.0,20.6667,20.7226,20.6616,20.6616,70600.0
2005-06-29 12:00:00,40.6,40.62,40.57,40.61,34200.0,20.6616,20.6718,20.6463,20.6667,34200.0
2005-06-29 12:30:00,40.6,40.65,40.54,40.55,36100.0,20.6616,20.687,20.631,20.6361,36100.0
2005-06-29 13:00:00,40.54,40.58,40.51,40.58,41200.0,20.631,20.6514,20.6158,20.6514,41200.0
2005-06-29 13:30:00,40.58,40.63,40.5,40.53,106900.0,20.6514,20.6768,20.6107,20.626,106900.0
2005-06-29 14:00:00,40.51,40.61,40.46,40.48,120000.0,20.6158,20.6667,20.5903,20.6005,120000.0
2005-06-29 14:30:00,40.48,40.5,40.42,40.47,62100.0,20.6005,20.6107,20.57,20.5954,62100.0
2005-06-29 15:00:00,40.46,40.58,40.46,40.57,54400.0,20.5903,20.6514,20.5903,20.6463,54400.0
2005-06-29 15:30:00,40.57,40.61,40.51,40.59,137800.0,20.6463,20.6667,20.6158,20.6565,137800.0
2005-06-30 09:30:00,40.78,40.86,40.45,40.6,177100.0,20.7532,20.7939,20.5852,20.6616,177100.0
2005-06-30 10:00:00,40.6,40.69,40.47,40.61,155700.0,20.6616,20.7074,20.5954,20.6667,155700.0
2005-06-30 10:30:00,40.6,40.6,40.45,40.5,105600.0,20.6616,20.6616,20.5852,20.6107,105600.0
2005-06-30 11:00:00,40.5,40.5,40.42,40.45,65400.0,20.6107,20.6107,20.57,20.5852,65400.0
2005-06-30 11:30:00,40.45,40.5,40.42,40.47,67200.0,20.5852,20.6107,20.57,20.5954,67200.0
2005-06-30 12:00:00,40.47,40.81,40.47,40.75,237600.0,20.5954,20.7684,20.5954,20.7379,237600.0
2005-06-30 12:30:00,40.76,40.76,40.5,40.53,87800.0,20.743,20.743,20.6107,20.626,87800.0
2005-06-30 13:00:00,40.53,40.62,40.51,40.61,70600.0,20.626,20.6718,20.6158,20.6667,70600.0
2005-06-30 13:30:00,40.61,40.63,40.5,40.6,75400.0,20.6667,20.6768,20.6107,20.6616,75400.0
2005-06-30 14:00:00,40.59,40.78,40.55,40.68,113500.0,20.6565,20.7532,20.6361,20.7023,113500.0
2005-06-30 14:30:00,40.69,40.75,40.53,40.64,148400.0,20.7074,20.7379,20.626,20.6819,148400.0
2005-06-30 15:00:00,40.64,40.69,40.56,40.66,175900.0,20.6819,20.7074,20.6412,20.6921,175900.0
2005-06-30 15:30:00,40.66,40.69,40.56,40.6,298400.0,20.6921,20.7074,20.6412,20.6616,298400.0
2005-07-01 09:30:00,40.8,40.96,40.67,40.75,94400.0,20.7634,20.8448,20.6972,20.7379,94400.0
2005-07-01 10:00:00,40.76,40.87,40.68,40.86,89200.0,20.743,20.799,20.7023,20.7939,89200.0
2005-07-01 10:30:00,40.86,40.95,40.77,40.83,118400.0,20.7939,20.8397,20.7481,20.7786,118400.0
2005-07-01 11:00:00,40.83,40.9,40.69,40.86,142800.0,20.7786,20.8142,20.7074,20.7939,142800.0
2005-07-01 11:30:00,40.84,40.87,40.77,40.82,80400.0,20.7837,20.799,20.7481,20.7735,80400.0
2005-07-01 12:00:00,40.79,40.95,40.78,40.93,55400.0,20.7583,20.8397,20.7532,20.8295,55400.0
2005-07-01 12:30:00,40.93,40.93,40.83,40.87,80800.0,20.8295,20.8295,20.7786,20.799,80800.0
2005-07-01 13:00:00,40.87,40.87,40.8,40.83,42000.0,20.799,20.799,20.7634,20.7786,42000.0
2005-07-01 13:30:00,40.82,40.83,40.78,40.78,37500.0,20.7735,20.7786,20.7532,20.7532,37500.0
2005-07-01 14:00:00,40.78,40.82,40.77,40.79,41400.0,20.7532,20.7735,20.7481,20.7583,41400.0
2005-07-01 14:30:00,40.8,40.83,40.75,40.81,36900.0,20.7634,20.7786,20.7379,20.7684,36900.0
2005-07-01 15:00:00,40.82,40.88,40.78,40.79,56200.0,20.7735,20.8041,20.7532,20.7583,56200.0
2005-07-01 15:30:00,40.79,40.9,40.76,40.86,114900.0,20.7583,20.8142,20.743,20.7939,114900.0
2005-07-05 09:30:00,40.85,40.96,40.68,40.88,147300.0,20.7888,20.8448,20.7023,20.8041,147300.0
2005-07-05 10:00:00,40.88,41.13,40.85,41.08,246700.0,20.8041,20.9313,20.7888,20.9058,246700.0
2005-07-05 10:30:00,41.1,41.15,40.97,40.98,146900.0,20.916,20.9415,20.8499,20.855,146900.0
2005-07-05 11:00:00,40.98,41.03,40.93,40.94,163800.0,20.855,20.8804,20.8295,20.8346,163800.0
2005-07-05 11:30:00,40.94,40.97,40.91,40.97,126300.0,20.8346,20.8499,20.8193,20.8499,126300.0
2005-07-05 12:00:00,40.97,40.97,40.86,40.94,78300.0,20.8499,20.8499,20.7939,20.8346,78300.0
2005-07-05 12:30:00,40.94,41.0,40.91,40.93,86800.0,20.8346,20.8651,20.8193,20.8295,86800.0
2005-07-05 13:00:00,40.91,40.98,40.88,40.88,50400.0,20.8193,20.855,20.8041,20.8041,50400.0
2005-07-05 13:30:00,40.89,40.95,40.89,40.92,43800.0,20.8092,20.8397,20.8092,20.8244,43800.0
2005-07-05 14:00:00,40.93,40.93,40.79,40.82,48100.0,20.8295,20.8295,20.7583,20.7735,48100.0
2005-07-05 14:30:00,40.82,40.87,40.8,40.83,88800.0,20.7735,20.799,20.7634,20.7786,88800.0
2005-07-05 15:00:00,40.83,40.87,40.63,40.65,154700.0,20.7786,20.799,20.6768,20.687,154700.0
2005-07-05 15:30:00,40.65,40.72,40.56,40.64,243000.0,20.687,20.7226,20.6412,20.6819,243000.0
2005-07-06 09:30:00,40.72,40.91,40.6,40.74,154900.0,20.7226,20.8193,20.6616,20.7328,154900.0
2005-07-06 10:00:00,40.75,40.92,40.72,40.88,149500.0,20.7379,20.8244,20.7226,20.8041,149500.0
2005-07-06 10:30:00,40.88,40.88,40.72,40.76,122600.0,20.8041,20.8041,20.7226,20.743,122600.0
2005-07-06 11:00:00,40.77,40.83,40.75,40.82,62500.0,20.7481,20.7786,20.7379,20.7735,62500.0
2005-07-06 11:30:00,40.8,40.85,40.79,40.8,59400.0,20.7634,20.7888,20.7583,20.7634,59400.0
2005-07-06 12:00:00,40.79,40.8,40.72,40.72,35900.0,20.7583,20.7634,20.7226,20.7226,35900.0
2005-07-06 12:30:00,40.71,40.74,40.59,40.64,32900.0,20.7176,20.7328,20.6565,20.6819,32900.0
2005-07-06 13:00:00,40.64,40.71,40.6,40.64,66700.0,20.6819,20.7176,20.6616,20.6819,66700.0
2005-07-06 13:30:00,40.64,40.69,40.59,40.62,49800.0,20.6819,20.7074,20.6565,20.6718,49800.0
2005-07-06 14:00:00,40.62,40.63,40.38,40.55,62100.0,20.6718,20.6768,20.5496,20.6361,62100.0
2005-07-06 14:30:00,40.55,40.55,40.33,40.37,71400.0,20.6361,20.6361,20.5242,20.5445,71400.0
2005-07-06 15:00:00,40.35,40.45,40.33,40.45,76800.0,20.5343,20.5852,20.5242,20.5852,76800.0
2005-07-06 15:30:00,40.45,40.5,40.32,40.34,196900.0,20.5852,20.6107,20.5191,20.5293,196900.0
2005-07-07 09:30:00,40.02,40.29,38.75,39.9,184600.0,20.3664,20.5038,19.7201,20.3053,184600.0
2005-07-07 10:00:00,40.1,40.35,40.03,40.19,72500.0,20.4071,20.5343,20.3715,20.4529,72500.0
2005-07-07 10:30:00,40.18,40.18,40.0,40.0,71900.0,20.4478,20.4478,20.3562,20.3562,71900.0
2005-07-07 11:00:00,40.02,40.17,39.96,40.15,70000.0,20.3664,20.4427,20.3359,20.4326,70000.0
2005-07-07 11:30:00,40.17,40.17,39.96,40.08,53100.0,20.4427,20.4427,20.3359,20.3969,53100.0
2005-07-07 12:00:00,40.08,40.15,40.0,40.08,62900.0,20.3969,20.4326,20.3562,20.3969,62900.0
2005-07-07 12:30:00,40.08,40.13,40.02,40.03,95200.0,20.3969,20.4224,20.3664,20.3715,95200.0
2005-07-07 13:00:00,40.03,40.14,40.03,40.12,43100.0,20.3715,20.4275,20.3715,20.4173,43100.0
2005-07-07 13:30:00,40.11,40.22,40.09,40.14,58200.0,20.4122,20.4682,20.402,20.4275,58200.0
2005-07-07 14:00:00,40.12,40.17,40.07,40.09,73200.0,20.4173,20.4427,20.3919,20.402,73200.0
2005-07-07 14:30:00,40.09,40.15,40.06,40.1,40800.0,20.402,20.4326,20.3868,20.4071,40800.0
2005-07-07 15:00:00,40.11,40.16,40.05,40.11,67400.0,20.4122,20.4377,20.3817,20.4122,67400.0
2005-07-07 15:30:00,40.13,40.24,40.12,40.24,228100.0,20.4224,20.4784,20.4173,20.4784,228100.0
2005-07-08 09:30:00,40.36,40.49,39.87,40.37,74800.0,20.5394,20.6056,20.2901,20.5445,74800.0
2005-07-08 10:00:00,40.38,40.49,40.27,40.29,104100.0,20.5496,20.6056,20.4936,20.5038,104100.0
2005-07-08 10:30:00,40.28,40.46,40.28,40.39,66800.0,20.4987,20.5903,20.4987,20.5547,66800.0
2005-07-08 11:00:00,40.38,40.43,40.31,40.38,71000.0,20.5496,20.5751,20.514,20.5496,71000.0
2005-07-08 11:30:00,40.38,40.5,40.38,40.45,84700.0,20.5496,20.6107,20.5496,20.5852,84700.0
2005-07-08 12:00:00,40.48,40.6,40.47,40.56,60700.0,20.6005,20.6616,20.5954,20.6412,60700.0
2005-07-08 12:30:00,40.57,40.66,40.56,40.59,37600.0,20.6463,20.6921,20.6412,20.6565,37600.0
2005-07-08 13:00:00,40.58,40.6,40.53,40.56,33800.0,20.6514,20.6616,20.626,20.6412,33800.0
2005-07-08 13:30:00,40.54,40.71,40.54,40.7,25900.0,20.631,20.7176,20.631,20.7125,25900.0
2005-07-08 14:00:00,40.7,40.73,40.66,40.69,25500.0,20.7125,20.7277,20.6921,20.7074,25500.0
2005-07-08 14:30:00,40.7,40.71,40.51,40.59,62300.0,20.7125,20.7176,20.6158,20.6565,62300.0
2005-07-08 15:00:00,40.6,40.61,40.47,40.56,46900.0,20.6616,20.6667,20.5954,20.6412,46900.0
2005-07-08 15:30:00,40.57,40.62,40.51,40.56,95800.0,20.6463,20.6718,20.6158,20.6412,95800.0
2005-07-11 09:30:00,40.36,40.65,40.3,40.55,108900.0,20.5394,20.687,20.5089,20.6361,108900.0
2005-07-11 10:00:00,40.56,40.63,40.36,40.48,96700.0,20.6412,20.6768,20.5394,20.6005,96700.0
2005-07-11 10:30:00,40.5,40.69,40.47,40.53,150300.0,20.6107,20.7074,20.5954,20.626,150300.0
2005-07-11 11:00:00,40.52,40.78,40.51,40.68,65600.0,20.6209,20.7532,20.6158,20.7023,65600.0
2005-07-11 11:30:00,40.68,40.7,40.57,40.59,35000.0,20.7023,20.7125,20.6463,20.6565,35000.0
2005-07-11 12:00:00,40.59,40.65,40.57,40.59,58800.0,20.6565,20.687,20.6463,20.6565,58800.0
2005-07-11 12:30:00,40.59,40.62,40.5,40.52,47300.0,20.6565,20.6718,20.6107,20.6209,47300.0
2005-07-11 13:00:00,40.52,40.53,40.48,40.52,32300.0,20.6209,20.626,20.6005,20.6209,32300.0
2005-07-11 13:30:00,40.52,40.59,40.52,40.54,30300.0,20.6209,20.6565,20.6209,20.631,30300.0
2005-07-11 14:00:00,40.55,40.67,40.54,40.62,44900.0,20.6361,20.6972,20.631,20.6718,44900.0
2005-07-11 14:30:00,40.62,40.69,40.57,40.6,38700.0,20.6718,20.7074,20.6463,20.6616,38700.0
2005-07-11 15:00:00,40.6,40.63,40.52,40.6,79300.0,20.6616,20.6768,20.6209,20.6616,79300.0
2005-07-11 15:30:00,40.6,40.64,40.5,40.6,252400.0,20.6616,20.6819,20.6107,20.6616,252400.0
2005-07-12 09:30:00,40.85,41.08,40.82,40.96,322300.0,20.7888,20.9058,20.7735,20.8448,322300.0
2005-07-12 10:00:00,40.96,41.05,40.82,40.97,111500.0,20.8448,20.8906,20.7735,20.8499,111500.0
2005-07-12 10:30:00,40.96,41.11,40.94,41.08,115700.0,20.8448,20.9211,20.8346,20.9058,115700.0
2005-07-12 11:00:00,41.07,41.08,41.0,41.05,152300.0,20.9008,20.9058,20.8651,20.8906,152300.0
2005-07-12 11:30:00,41.03,41.13,41.02,41.12,152700.0,20.8804,20.9313,20.8753,20.9262,152700.0
2005-07-12 12:00:00,41.13,41.14,41.1,41.13,50900.0,20.9313,20.9364,20.916,20.9313,50900.0
2005-07-12 12:30:00,41.14,41.16,41.09,41.11,29300.0,20.9364,20.9466,20.9109,20.9211,29300.0
2005-07-12 13:00:00,41.11,41.23,41.1,41.21,57400.0,20.9211,20.9822,20.916,20.972,57400.0
2005-07-12 13:30:00,41.21,41.37,41.17,41.3,50000.0,20.972,21.0534,20.9516,21.0178,50000.0
2005-07-12 14:00:00,41.3,41.32,41.26,41.27,93500.0,21.0178,21.028,20.9975,21.0025,93500.0
2005-07-12 14:30:00,41.27,41.3,41.2,41.24,65900.0,21.0025,21.0178,20.9669,20.9873,65900.0
2005-07-12 15:00:00,41.25,41.31,41.19,41.26,75200.0,20.9924,21.0229,20.9618,20.9975,75200.0
2005-07-12 15:30:00,41.26,41.27,41.06,41.12,107800.0,20.9975,21.0025,20.8957,20.9262,107800.0
2005-07-13 09:30:00,41.12,41.22,41.09,41.14,175200.0,20.9262,20.9771,20.9109,20.9364,175200.0
2005-07-13 10:00:00,41.15,41.16,41.06,41.1,125700.0,20.9415,20.9466,20.8957,20.916,125700.0
2005-07-13 10:30:00,41.1,41.31,41.03,41.05,62300.0,20.916,21.0229,20.8804,20.8906,62300.0
2005-07-13 11:00:00,41.05,41.15,41.05,41.14,80100.0,20.8906,20.9415,20.8906,20.9364,80100.0
2005-07-13 11:30:00,41.14,41.2,41.06,41.06,57700.0,20.9364,20.9669,20.8957,20.8957,57700.0
2005-07-13 12:00:00,41.06,41.12,41.05,41.12,24800.0,20.8957,20.9262,20.8906,20.9262,24800.0
2005-07-13 12:30:00,41.11,41.13,41.02,41.04,108900.0,20.9211,20.9313,20.8753,20.8855,108900.0
2005-07-13 13:00:00,41.03,41.05,41.0,41.0,47900.0,20.8804,20.8906,20.8651,20.8651,47900.0
2005-07-13 13:30:00,41.0,41.01,40.95,40.96,49100.0,20.8651,20.8702,20.8397,20.8448,49100.0
2005-07-13 14:00:00,40.96,41.0,40.89,40.91,101200.0,20.8448,20.8651,20.8092,20.8193,101200.0
2005-07-13 14:30:00,40.91,40.98,40.88,40.89,115300.0,20.8193,20.855,20.8041,20.8092,115300.0
2005-07-13 15:00:00,40.89,41.0,40.87,40.93,127300.0,20.8092,20.8651,20.799,20.8295,127300.0
2005-07-13 15:30:00,40.93,40.98,40.86,40.92,130000.0,20.8295,20.855,20.7939,20.8244,130000.0
2005-07-14 09:30:00,40.87,41.17,40.78,40.81,145600.0,20.799,20.9516,20.7532,20.7684,145600.0
2005-07-14 10:00:00,40.8,40.84,40.66,40.68,90800.0,20.7634,20.7837,20.6921,20.7023,90800.0
2005-07-14 10:30:00,40.68,40.69,40.15,40.19,119600.0,20.7023,20.7074,20.4326,20.4529,119600.0
2005-07-14 11:00:00,40.19,40.41,40.14,40.34,121000.0,20.4529,20.5649,20.4275,20.5293,121000.0
2005-07-14 11:30:00,40.33,40.42,40.22,40.26,89700.0,20.5242,20.57,20.4682,20.4885,89700.0
2005-07-14 12:00:00,40.26,40.33,40.2,40.22,49900.0,20.4885,20.5242,20.458,20.4682,49900.0
2005-07-14 12:30:00,40.23,40.27,40.13,40.15,50000.0,20.4733,20.4936,20.4224,20.4326,50000.0
2005-07-14 13:00:00,40.15,40.3,40.15,40.27,103700.0,20.4326,20.5089,20.4326,20.4936,103700.0
2005-07-14 13:30:00,40.27,40.34,40.18,40.21,60800.0,20.4936,20.5293,20.4478,20.4631,60800.0
2005-07-14 14:00:00,40.21,40.25,40.19,40.2,34300.0,20.4631,20.4835,20.4529,20.458,34300.0
2005-07-14 14:30:00,40.2,40.26,40.15,40.18,44100.0,20.458,20.4885,20.4326,20.4478,44100.0
2005-07-14 15:00:00,40.19,40.38,40.17,40.35,72100.0,20.4529,20.5496,20.4427,20.5343,72100.0
2005-07-14 15:30:00,40.36,40.39,40.3,40.34,108800.0,20.5394,20.5547,20.5089,20.5293,108800.0
2005-07-15 09:30:00,40.23,40.3,40.06,40.18,303700.0,20.4733,20.5089,20.3868,20.4478,303700.0
2005-07-15 10:00:00,40.22,40.27,40.07,40.19,119900.0,20.4682,20.4936,20.3919,20.4529,119900.0
2005-07-15 10:30:00,40.21,40.38,40.2,40.35,135600.0,20.4631,20.5496,20.458,20.5343,135600.0
2005-07-15 11:00:00,40.35,40.44,40.29,40.29,61600.0,20.5343,20.5801,20.5038,20.5038,61600.0
2005-07-15 11:30:00,40.29,40.3,40.11,40.13,50800.0,20.5038,20.5089,20.4122,20.4224,50800.0
2005-07-15 12:00:00,40.13,40.17,40.09,40.11,62200.0,20.4224,20.4427,20.402,20.4122,62200.0
2005-07-15 12:30:00,40.1,40.17,40.08,40.14,89400.0,20.4071,20.4427,20.3969,20.4275,89400.0
2005-07-15 13:00:00,40.13,40.18,40.05,40.07,61700.0,20.4224,20.4478,20.3817,20.3919,61700.0
2005-07-15 13:30:00,40.07,40.13,39.95,39.97,103000.0,20.3919,20.4224,20.3308,20.341,103000.0
2005-07-15 14:00:00,39.98,40.03,39.96,39.99,63700.0,20.3461,20.3715,20.3359,20.3511,63700.0
2005-07-15 14:30:00,39.99,40.15,39.98,40.15,91200.0,20.3511,20.4326,20.3461,20.4326,91200.0
2005-07-15 15:00:00,40.14,40.22,40.07,40.07,88500.0,20.4275,20.4682,20.3919,20.3919,88500.0
2005-07-15 15:30:00,40.08,40.2,40.07,40.17,173300.0,20.3969,20.458,20.3919,20.4427,173300.0
2005-07-18 09:30:00,40.17,40.29,40.0,40.16,148500.0,20.4427,20.5038,20.3562,20.4377,148500.0
2005-07-18 10:00:00,40.17,40.27,40.12,40.17,282400.0,20.4427,20.4936,20.4173,20.4427,282400.0
2005-07-18 10:30:00,40.19,40.26,40.17,40.23,119100.0,20.4529,20.4885,20.4427,20.4733,119100.0
2005-07-18 11:00:00,40.23,40.27,40.04,40.06,48300.0,20.4733,20.4936,20.3766,20.3868,48300.0
2005-07-18 11:30:00,40.06,40.07,39.96,39.98,36100.0,20.3868,20.3919,20.3359,20.3461,36100.0
2005-07-18 12:00:00,39.98,40.0,39.92,40.0,59700.0,20.3461,20.3562,20.3155,20.3562,59700.0
2005-07-18 12:30:00,40.0,40.02,39.94,39.95,56400.0,20.3562,20.3664,20.3257,20.3308,56400.0
2005-07-18 13:00:00,39.96,40.12,39.95,40.06,77000.0,20.3359,20.4173,20.3308,20.3868,77000.0
2005-07-18 13:30:00,40.06,40.15,40.03,40.09,47800.0,20.3868,20.4326,20.3715,20.402,47800.0
2005-07-18 14:00:00,40.09,40.19,40.09,40.16,57100.0,20.402,20.4529,20.402,20.4377,57100.0
2005-07-18 14:30:00,40.16,40.24,39.99,40.11,60000.0,20.4377,20.4784,20.3511,20.4122,60000.0
2005-07-18 15:00:00,40.11,40.19,40.04,40.18,63300.0,20.4122,20.4529,20.3766,20.4478,63300.0
2005-07-18 15:30:00,40.17,40.21,40.12,40.12,101600.0,20.4427,20.4631,20.4173,20.4173,101600.0
2005-07-19 09:30:00,40.11,40.2,39.75,39.89,131100.0,20.4122,20.458,20.229,20.3003,131100.0
2005-07-19 10:00:00,39.86,40.0,39.83,40.0,65500.0,20.285,20.3562,20.2697,20.3562,65500.0
2005-07-19 10:30:00,40.0,40.04,39.82,39.85,97300.0,20.3562,20.3766,20.2646,20.2799,97300.0
2005-07-19 11:00:00,39.85,39.97,39.76,39.8,112700.0,20.2799,20.341,20.2341,20.2544,112700.0
2005-07-19 11:30:00,39.81,39.88,39.76,39.85,71400.0,20.2595,20.2952,20.2341,20.2799,71400.0
2005-07-19 12:00:00,39.84,39.84,39.72,39.82,59600.0,20.2748,20.2748,20.2137,20.2646,59600.0
2005-07-19 12:30:00,39.81,39.86,39.69,39.82,234200.0,20.2595,20.285,20.1985,20.2646,234200.0
2005-07-19 13:00:00,39.83,39.87,39.78,39.78,38400.0,20.2697,20.2901,20.2443,20.2443,38400.0
2005-07-19 13:30:00,39.78,39.8,39.72,39.74,63100.0,20.2443,20.2544,20.2137,20.2239,63100.0
2005-07-19 14:00:00,39.74,39.76,39.67,39.71,107400.0,20.2239,20.2341,20.1883,20.2086,107400.0
2005-07-19 14:30:00,39.72,39.75,39.63,39.72,69200.0,20.2137,20.229,20.1679,20.2137,69200.0
2005-07-19 15:00:00,39.71,39.75,39.64,39.71,122500.0,20.2086,20.229,20.173,20.2086,122500.0
2005-07-19 15:30:00,39.71,39.8,39.7,39.78,138800.0,20.2086,20.2544,20.2036,20.2443,138800.0
2005-07-20 09:30:00,39.87,40.15,39.81,39.92,120200.0,20.2901,20.4326,20.2595,20.3155,120200.0
2005-07-20 10:00:00,39.92,39.99,39.76,39.84,142900.0,20.3155,20.3511,20.2341,20.2748,142900.0
2005-07-20 10:30:00,39.86,39.88,39.65,39.83,341100.0,20.285,20.2952,20.1781,20.2697,341100.0
2005-07-20 11:00:00,39.82,39.99,39.82,39.97,313200.0,20.2646,20.3511,20.2646,20.341,313200.0
2005-07-20 11:30:00,39.97,40.04,39.9,40.0,258500.0,20.341,20.3766,20.3053,20.3562,258500.0
2005-07-20 12:00:00,40.0,40.0,39.91,39.93,71200.0,20.3562,20.3562,20.3104,20.3206,71200.0
2005-07-20 12:30:00,39.93,40.01,39.9,39.97,56400.0,20.3206,20.3613,20.3053,20.341,56400.0
2005-07-20 13:00:00,39.97,40.1,39.92,40.1,172500.0,20.341,20.4071,20.3155,20.4071,172500.0
2005-07-20 13:30:00,40.1,40.25,40.1,40.21,106900.0,20.4071,20.4835,20.4071,20.4631,106900.0
2005-07-20 14:00:00,40.2,40.28,40.2,40.24,99700.0,20.458,20.4987,20.458,20.4784,99700.0
2005-07-20 14:30:00,40.25,40.39,40.25,40.38,112800.0,20.4835,20.5547,20.4835,20.5496,112800.0
2005-07-20 15:00:00,40.38,40.41,40.3,40.31,84100.0,20.5496,20.5649,20.5089,20.514,84100.0
2005-07-20 15:30:00,40.31,40.38,40.29,40.3,123800.0,20.514,20.5496,20.5038,20.5089,123800.0
2005-07-21 09:30:00,40.35,40.41,39.98,40.06,69800.0,20.5343,20.5649,20.3461,20.3868,69800.0
2005-07-21 10:00:00,40.06,40.07,39.56,39.66,106300.0,20.3868,20.3919,20.1323,20.1832,106300.0
2005-07-21 10:30:00,39.67,39.69,39.4,39.48,121500.0,20.1883,20.1985,20.0509,20.0916,121500.0
2005-07-21 11:00:00,39.47,39.64,39.46,39.61,92700.0,20.0865,20.173,20.0814,20.1578,92700.0
2005-07-21 11:30:00,39.61,39.66,39.59,39.61,131700.0,20.1578,20.1832,20.1476,20.1578,131700.0
2005-07-21 12:00:00,39.6,39.66,39.6,39.64,167100.0,20.1527,20.1832,20.1527,20.173,167100.0
2005-07-21 12:30:00,39.63,39.93,39.63,39.86,102800.0,20.1679,20.3206,20.1679,20.285,102800.0
2005-07-21 13:00:00,39.88,39.98,39.73,39.76,43800.0,20.2952,20.3461,20.2188,20.2341,43800.0
2005-07-21 13:30:00,39.77,39.8,39.65,39.67,47400.0,20.2392,20.2544,20.1781,20.1883,47400.0
2005-07-21 14:00:00,39.67,39.83,39.6,39.64,235700.0,20.1883,20.2697,20.1527,20.173,235700.0
2005-07-21 14:30:00,39.63,39.65,39.57,39.61,98100.0,20.1679,20.1781,20.1374,20.1578,98100.0
2005-07-21 15:00:00,39.64,39.72,39.59,39.7,67800.0,20.173,20.2137,20.1476,20.2036,67800.0
2005-07-21 15:30:00,39.7,39.7,39.55,39.55,161400.0,20.2036,20.2036,20.1272,20.1272,161400.0
2005-07-22 09:30:00,39.7,39.84,39.41,39.7,270500.0,20.2036,20.2748,20.056,20.2036,270500.0
2005-07-22 10:00:00,39.72,39.81,39.65,39.65,127900.0,20.2137,20.2595,20.1781,20.1781,127900.0
2005-07-22 10:30:00,39.66,39.72,39.55,39.7,100700.0,20.1832,20.2137,20.1272,20.2036,100700.0
2005-07-22 11:00:00,39.72,39.74,39.57,39.6,66000.0,20.2137,20.2239,20.1374,20.1527,66000.0
2005-07-22 11:30:00,39.59,39.6,39.45,39.51,133000.0,20.1476,20.1527,20.0763,20.1069,133000.0
2005-07-22 12:00:00,39.52,39.6,39.48,39.49,78200.0,20.112,20.1527,20.0916,20.0967,78200.0
2005-07-22 12:30:00,39.49,39.53,39.48,39.52,43400.0,20.0967,20.117,20.0916,20.112,43400.0
2005-07-22 13:00:00,39.52,39.62,39.52,39.61,87800.0,20.112,20.1628,20.112,20.1578,87800.0
2005-07-22 13:30:00,39.62,39.66,39.57,39.64,78000.0,20.1628,20.1832,20.1374,20.173,78000.0
2005-07-22 14:00:00,39.64,39.67,39.62,39.63,70900.0,20.173,20.1883,20.1628,20.1679,70900.0
2005-07-22 14:30:00,39.63,39.93,39.61,39.89,90100.0,20.1679,20.3206,20.1578,20.3003,90100.0
2005-07-22 15:00:00,39.89,39.9,39.71,39.8,59100.0,20.3003,20.3053,20.2086,20.2544,59100.0
2005-07-22 15:30:00,39.81,39.81,39.7,39.8,106600.0,20.2595,20.2595,20.2036,20.2544,106600.0
2005-07-25 09:30:00,39.81,40.05,39.81,39.95,88500.0,20.2595,20.3817,20.2595,20.3308,88500.0
2005-07-25 10:00:00,39.95,40.17,39.91,40.17,120600.0,20.3308,20.4427,20.3104,20.4427,120600.0
2005-07-25 10:30:00,40.16,40.25,40.05,40.19,97300.0,20.4377,20.4835,20.3817,20.4529,97300.0
2005-07-25 11:00:00,40.17,40.19,40.1,40.19,109700.0,20.4427,20.4529,20.4071,20.4529,109700.0
2005-07-25 11:30:00,40.19,40.35,40.12,40.32,127100.0,20.4529,20.5343,20.4173,20.5191,127100.0
2005-07-25 12:00:00,40.32,40.45,40.28,40.41,133000.0,20.5191,20.5852,20.4987,20.5649,133000.0
2005-07-25 12:30:00,40.4,40.4,40.3,40.32,75400.0,20.5598,20.5598,20.5089,20.5191,75400.0
2005-07-25 13:00:00,40.32,40.45,40.3,40.45,73300.0,20.5191,20.5852,20.5089,20.5852,73300.0
2005-07-25 13:30:00,40.45,40.49,40.4,40.44,123800.0,20.5852,20.6056,20.5598,20.5801,123800.0
2005-07-25 14:00:00,40.43,40.49,40.36,40.4,87800.0,20.5751,20.6056,20.5394,20.5598,87800.0
2005-07-25 14:30:00,40.38,40.43,40.27,40.28,151000.0,20.5496,20.5751,20.4936,20.4987,151000.0
2005-07-25 15:00:00,40.31,40.4,40.23,40.34,99200.0,20.514,20.5598,20.4733,20.5293,99200.0
2005-07-25 15:30:00,40.31,40.33,40.21,40.22,122200.0,20.514,20.5242,20.4631,20.4682,122200.0
2005-07-26 09:30:00,40.25,40.4,40.08,40.24,115400.0,20.4835,20.5598,20.3969,20.4784,115400.0
2005-07-26 10:00:00,40.21,40.31,40.14,40.26,102500.0,20.4631,20.514,20.4275,20.4885,102500.0
2005-07-26 10:30:00,40.31,40.38,40.27,40.33,62300.0,20.514,20.5496,20.4936,20.5242,62300.0
2005-07-26 11:00:00,40.32,40.35,40.01,40.07,55600.0,20.5191,20.5343,20.3613,20.3919,55600.0
2005-07-26 11:30:00,40.08,40.24,40.03,40.24,44700.0,20.3969,20.4784,20.3715,20.4784,44700.0
2005-07-26 12:00:00,40.22,40.22,40.04,40.04,29200.0,20.4682,20.4682,20.3766,20.3766,29200.0
2005-07-26 12:30:00,40.05,40.1,39.96,40.08,27000.0,20.3817,20.4071,20.3359,20.3969,27000.0
2005-07-26 13:00:00,40.08,40.14,40.07,40.08,20200.0,20.3969,20.4275,20.3919,20.3969,20200.0
2005-07-26 13:30:00,40.07,40.14,40.01,40.13,32600.0,20.3919,20.4275,20.3613,20.4224,32600.0
2005-07-26 14:00:00,40.13,40.18,40.11,40.12,27500.0,20.4224,20.4478,20.4122,20.4173,27500.0
2005-07-26 14:30:00,40.13,40.2,40.05,40.17,95200.0,20.4224,20.458,20.3817,20.4427,95200.0
2005-07-26 15:00:00,40.16,40.17,40.02,40.02,46000.0,20.4377,20.4427,20.3664,20.3664,46000.0
2005-07-26 15:30:00,40.02,40.06,39.96,40.0,118700.0,20.3664,20.3868,20.3359,20.3562,118700.0
2005-07-27 09:30:00,40.1,40.4,40.05,40.3,291500.0,20.4071,20.5598,20.3817,20.5089,291500.0
2005-07-27 10:00:00,40.29,40.31,40.15,40.3,93900.0,20.5038,20.514,20.4326,20.5089,93900.0
2005-07-27 10:30:00,40.32,40.5,40.32,40.47,110100.0,20.5191,20.6107,20.5191,20.5954,110100.0
2005-07-27 11:00:00,40.47,40.56,40.46,40.49,138000.0,20.5954,20.6412,20.5903,20.6056,138000.0
2005-07-27 11:30:00,40.5,40.5,40.35,40.36,73100.0,20.6107,20.6107,20.5343,20.5394,73100.0
2005-07-27 12:00:00,40.39,40.53,40.36,40.48,81000.0,20.5547,20.626,20.5394,20.6005,81000.0
2005-07-27 12:30:00,40.47,40.55,40.45,40.54,50600.0,20.5954,20.6361,20.5852,20.631,50600.0
2005-07-27 13:00:00,40.54,40.54,40.43,40.49,52900.0,20.631,20.631,20.5751,20.6056,52900.0
2005-07-27 13:30:00,40.5,40.55,40.46,40.5,38600.0,20.6107,20.6361,20.5903,20.6107,38600.0
2005-07-27 14:00:00,40.49,40.59,40.49,40.52,61900.0,20.6056,20.6565,20.6056,20.6209,61900.0
2005-07-27 14:30:00,40.54,40.58,40.51,40.56,58600.0,20.631,20.6514,20.6158,20.6412,58600.0
2005-07-27 15:00:00,40.56,40.65,40.5,40.62,84500.0,20.6412,20.687,20.6107,20.6718,84500.0
2005-07-27 15:30:00,40.62,40.65,40.57,40.61,124400.0,20.6718,20.687,20.6463,20.6667,124400.0
2005-07-28 09:30:00,40.87,40.9,40.71,40.73,109000.0,20.799,20.8142,20.7176,20.7277,109000.0
2005-07-28 10:00:00,40.73,40.75,40.65,40.65,66000.0,20.7277,20.7379,20.687,20.687,66000.0
2005-07-28 10:30:00,40.65,40.76,40.65,40.74,56300.0,20.687,20.743,20.687,20.7328,56300.0
2005-07-28 11:00:00,40.75,40.76,40.62,40.74,54000.0,20.7379,20.743,20.6718,20.7328,54000.0
2005-07-28 11:30:00,40.74,40.97,40.69,40.96,123800.0,20.7328,20.8499,20.7074,20.8448,123800.0
2005-07-28 12:00:00,40.95,40.96,40.82,40.85,76700.0,20.8397,20.8448,20.7735,20.7888,76700.0
2005-07-28 12:30:00,40.85,40.92,40.84,40.89,52200.0,20.7888,20.8244,20.7837,20.8092,52200.0
2005-07-28 13:00:00,40.89,41.0,40.88,40.93,69000.0,20.8092,20.8651,20.8041,20.8295,69000.0
2005-07-28 13:30:00,40.92,40.92,40.81,40.83,85900.0,20.8244,20.8244,20.7684,20.7786,85900.0
2005-07-28 14:00:00,40.82,40.88,40.81,40.84,61200.0,20.7735,20.8041,20.7684,20.7837,61200.0
2005-07-28 14:30:00,40.82,40.84,40.75,40.81,61200.0,20.7735,20.7837,20.7379,20.7684,61200.0
2005-07-28 15:00:00,40.79,40.87,40.7,40.83,59300.0,20.7583,20.799,20.7125,20.7786,59300.0
2005-07-28 15:30:00,40.83,40.87,40.8,40.83,120900.0,20.7786,20.799,20.7634,20.7786,120900.0
2005-07-29 09:30:00,40.78,40.99,40.78,40.82,69500.0,20.7532,20.86,20.7532,20.7735,69500.0
2005-07-29 10:00:00,40.85,40.96,40.78,40.86,44000.0,20.7888,20.8448,20.7532,20.7939,44000.0
2005-07-29 10:30:00,40.86,40.9,40.74,40.77,52000.0,20.7939,20.8142,20.7328,20.7481,52000.0
2005-07-29 11:00:00,40.78,40.88,40.71,40.88,41400.0,20.7532,20.8041,20.7176,20.8041,41400.0
2005-07-29 11:30:00,40.89,40.92,40.86,40.88,41500.0,20.8092,20.8244,20.7939,20.8041,41500.0
2005-07-29 12:00:00,40.88,40.96,40.83,40.91,34900.0,20.8041,20.8448,20.7786,20.8193,34900.0
2005-07-29 12:30:00,40.92,40.92,40.82,40.87,46100.0,20.8244,20.8244,20.7735,20.799,46100.0
2005-07-29 13:00:00,40.84,40.93,40.84,40.88,19700.0,20.7837,20.8295,20.7837,20.8041,19700.0
2005-07-29 13:30:00,40.89,40.9,40.72,40.79,26100.0,20.8092,20.8142,20.7226,20.7583,26100.0
2005-07-29 14:00:00,40.79,40.86,40.71,40.84,32000.0,20.7583,20.7939,20.7176,20.7837,32000.0
2005-07-29 14:30:00,40.85,40.91,40.83,40.87,25900.0,20.7888,20.8193,20.7786,20.799,25900.0
2005-07-29 15:00:00,40.89,40.93,40.75,40.81,110800.0,20.8092,20.8295,20.7379,20.7684,110800.0
2005-07-29 15:30:00,40.81,40.92,40.67,40.67,104600.0,20.7684,20.8244,20.6972,20.6972,104600.0
2005-08-01 09:30:00,40.7,40.85,40.53,40.7,86100.0,20.7125,20.7888,20.626,20.7125,86100.0
2005-08-01 10:00:00,40.7,40.87,40.57,40.62,86100.0,20.7125,20.799,20.6463,20.6718,86100.0
2005-08-01 10:30:00,40.62,40.65,40.31,40.33,138400.0,20.6718,20.687,20.514,20.5242,138400.0
2005-08-01 11:00:00,40.32,40.33,40.19,40.2,88300.0,20.5191,20.5242,20.4529,20.458,88300.0
2005-08-01 11:30:00,40.21,40.23,40.17,40.21,55200.0,20.4631,20.4733,20.4427,20.4631,55200.0
2005-08-01 12:00:00,40.21,40.5,40.21,40.46,42400.0,20.4631,20.6107,20.4631,20.5903,42400.0
2005-08-01 12:30:00,40.44,40.5,40.36,40.43,30800.0,20.5801,20.6107,20.5394,20.5751,30800.0
2005-08-01 13:00:00,40.43,40.45,40.35,40.43,42800.0,20.5751,20.5852,20.5343,20.5751,42800.0
2005-08-01 13:30:00,40.42,40.48,40.42,40.46,55800.0,20.57,20.6005,20.57,20.5903,55800.0
2005-08-01 14:00:00,40.47,40.49,40.45,40.47,102800.0,20.5954,20.6056,20.5852,20.5954,102800.0
2005-08-01 14:30:00,40.46,40.48,40.45,40.46,99000.0,20.5903,20.6005,20.5852,20.5903,99000.0
2005-08-01 15:00:00,40.46,40.48,40.35,40.4,61200.0,20.5903,20.6005,20.5343,20.5598,61200.0
2005-08-01 15:30:00,40.41,40.41,40.21,40.21,127300.0,20.5649,20.5649,20.4631,20.4631,127300.0
2005-08-02 09:30:00,40.36,40.77,40.36,40.65,102300.0,20.5394,20.7481,20.5394,20.687,102300.0
2005-08-02 10:00:00,40.62,40.78,40.6,40.78,129300.0,20.6718,20.7532,20.6616,20.7532,129300.0
2005-08-02 10:30:00,40.78,40.84,40.66,40.74,70600.0,20.7532,20.7837,20.6921,20.7328,70600.0
2005-08-02 11:00:00,40.74,40.83,40.72,40.81,73800.0,20.7328,20.7786,20.7226,20.7684,73800.0
2005-08-02 11:30:00,40.81,40.92,40.8,40.9,66300.0,20.7684,20.8244,20.7634,20.8142,66300.0
2005-08-02 12:00:00,40.9,40.98,40.83,40.95,37200.0,20.8142,20.855,20.7786,20.8397,37200.0
2005-08-02 12:30:00,40.95,41.13,40.89,41.13,71100.0,20.8397,20.9313,20.8092,20.9313,71100.0
2005-08-02 13:00:00,41.13,41.18,41.09,41.09,182300.0,20.9313,20.9567,20.9109,20.9109,182300.0
2005-08-02 13:30:00,41.09,41.1,41.08,41.1,74200.0,20.9109,20.916,20.9058,20.916,74200.0
2005-08-02 14:00:00,41.09,41.1,40.95,41.03,138000.0,20.9109,20.916,20.8397,20.8804,138000.0
2005-08-02 14:30:00,41.03,41.1,40.89,41.06,107000.0,20.8804,20.916,20.8092,20.8957,107000.0
2005-08-02 15:00:00,41.06,41.1,41.05,41.1,107500.0,20.8957,20.916,20.8906,20.916,107500.0
2005-08-02 15:30:00,41.1,41.14,40.99,41.03,152000.0,20.916,20.9364,20.86,20.8804,152000.0
2005-08-03 09:30:00,41.04,41.74,40.98,41.63,194000.0,20.8855,21.2417,20.855,21.1857,194000.0
2005-08-03 10:00:00,41.64,41.92,41.63,41.63,192600.0,21.1908,21.3333,21.1857,21.1857,192600.0
2005-08-03 10:30:00,41.63,41.95,41.57,41.59,144900.0,21.1857,21.3486,21.1552,21.1654,144900.0
2005-08-03 11:00:00,41.58,41.67,41.55,41.57,87300.0,21.1603,21.2061,21.145,21.1552,87300.0
2005-08-03 11:30:00,41.57,41.59,41.53,41.56,72800.0,21.1552,21.1654,21.1349,21.1501,72800.0
2005-08-03 12:00:00,41.57,41.57,41.54,41.55,44700.0,21.1552,21.1552,21.1399,21.145,44700.0
2005-08-03 12:30:00,41.55,41.6,41.54,41.55,81300.0,21.145,21.1705,21.1399,21.145,81300.0
2005-08-03 13:00:00,41.56,41.62,41.54,41.59,40800.0,21.1501,21.1807,21.1399,21.1654,40800.0
2005-08-03 13:30:00,41.58,41.6,41.45,41.54,57300.0,21.1603,21.1705,21.0941,21.1399,57300.0
2005-08-03 14:00:00,41.55,41.56,41.27,41.31,84100.0,21.145,21.1501,21.0025,21.0229,84100.0
2005-08-03 14:30:00,41.29,41.29,41.16,41.22,59000.0,21.0127,21.0127,20.9466,20.9771,59000.0
2005-08-03 15:00:00,41.24,41.28,41.1,41.28,72000.0,20.9873,21.0076,20.916,21.0076,72000.0
2005-08-03 15:30:00,41.28,41.35,41.25,41.26,91000.0,21.0076,21.0433,20.9924,20.9975,91000.0
2005-08-04 09:30:00,41.32,41.37,41.06,41.22,71100.0,21.028,21.0534,20.8957,20.9771,71100.0
2005-08-04 10:00:00,41.23,41.24,40.92,40.96,98600.0,20.9822,20.9873,20.8244,20.8448,98600.0
2005-08-04 10:30:00,40.96,40.99,40.9,40.98,93800.0,20.8448,20.86,20.8142,20.855,93800.0
2005-08-04 11:00:00,40.99,41.12,40.99,41.1,78600.0,20.86,20.9262,20.86,20.916,78600.0
2005-08-04 11:30:00,41.1,41.28,41.08,41.15,84900.0,20.916,21.0076,20.9058,20.9415,84900.0
2005-08-04 12:00:00,41.17,41.17,40.99,41.01,36100.0,20.9516,20.9516,20.86,20.8702,36100.0
2005-08-04 12:30:00,41.02,41.08,40.94,40.95,34700.0,20.8753,20.9058,20.8346,20.8397,34700.0
2005-08-04 13:00:00,40.97,41.02,40.94,40.97,25000.0,20.8499,20.8753,20.8346,20.8499,25000.0
2005-08-04 13:30:00,40.95,40.97,40.84,40.9,45900.0,20.8397,20.8499,20.7837,20.8142,45900.0
2005-08-04 14:00:00,40.9,40.96,40.86,40.95,36200.0,20.8142,20.8448,20.7939,20.8397,36200.0
2005-08-04 14:30:00,40.94,41.07,40.91,41.05,53700.0,20.8346,20.9008,20.8193,20.8906,53700.0
2005-08-04 15:00:00,41.05,41.12,41.02,41.1,47600.0,20.8906,20.9262,20.8753,20.916,47600.0
2005-08-04 15:30:00,41.1,41.12,41.02,41.12,110100.0,20.916,20.9262,20.8753,20.9262,110100.0
2005-08-05 09:30:00,40.96,40.96,40.6,40.64,137600.0,20.8448,20.8448,20.6616,20.6819,137600.0
2005-08-05 10:00:00,40.62,40.64,40.45,40.51,112100.0,20.6718,20.6819,20.5852,20.6158,112100.0
2005-08-05 10:30:00,40.5,40.65,40.45,40.65,96800.0,20.6107,20.687,20.5852,20.687,96800.0
2005-08-05 11:00:00,40.67,40.79,40.63,40.63,93100.0,20.6972,20.7583,20.6768,20.6768,93100.0
2005-08-05 11:30:00,40.63,40.68,40.5,40.51,103700.0,20.6768,20.7023,20.6107,20.6158,103700.0
2005-08-05 12:00:00,40.51,40.58,40.49,40.55,57100.0,20.6158,20.6514,20.6056,20.6361,57100.0
2005-08-05 12:30:00,40.55,40.64,40.54,40.63,38100.0,20.6361,20.6819,20.631,20.6768,38100.0
2005-08-05 13:00:00,40.63,40.75,40.63,40.65,65700.0,20.6768,20.7379,20.6768,20.687,65700.0
2005-08-05 13:30:00,40.64,40.75,40.6,40.73,58100.0,20.6819,20.7379,20.6616,20.7277,58100.0
2005-08-05 14:00:00,40.73,40.79,40.62,40.64,67900.0,20.7277,20.7583,20.6718,20.6819,67900.0
2005-08-05 14:30:00,40.64,40.75,40.63,40.66,64200.0,20.6819,20.7379,20.6768,20.6921,64200.0
2005-08-05 15:00:00,40.66,40.68,40.59,40.67,82600.0,20.6921,20.7023,20.6565,20.6972,82600.0
2005-08-05 15:30:00,40.67,40.82,40.66,40.76,149300.0,20.6972,20.7735,20.6921,20.743,149300.0
2005-08-08 09:30:00,40.55,41.22,40.55,41.18,172500.0,20.6361,20.9771,20.6361,20.9567,172500.0
2005-08-08 10:00:00,41.19,41.25,40.99,40.99,121400.0,20.9618,20.9924,20.86,20.86,121400.0
2005-08-08 10:30:00,41.0,41.0,40.87,40.89,170300.0,20.8651,20.8651,20.799,20.8092,170300.0
2005-08-08 11:00:00,40.9,40.9,40.66,40.73,204000.0,20.8142,20.8142,20.6921,20.7277,204000.0
2005-08-08 11:30:00,40.74,40.95,40.74,40.89,152000.0,20.7328,20.8397,20.7328,20.8092,152000.0
2005-08-08 12:00:00,40.89,40.89,40.75,40.76,83600.0,20.8092,20.8092,20.7379,20.743,83600.0
2005-08-08 12:30:00,40.75,40.75,40.58,40.66,72600.0,20.7379,20.7379,20.6514,20.6921,72600.0
2005-08-08 13:00:00,40.67,40.67,40.51,40.55,59700.0,20.6972,20.6972,20.6158,20.6361,59700.0
2005-08-08 13:30:00,40.55,40.57,40.32,40.34,73500.0,20.6361,20.6463,20.5191,20.5293,73500.0
2005-08-08 14:00:00,40.35,40.38,40.15,40.26,139900.0,20.5343,20.5496,20.4326,20.4885,139900.0
2005-08-08 14:30:00,40.25,40.29,40.02,40.11,90000.0,20.4835,20.5038,20.3664,20.4122,90000.0
2005-08-08 15:00:00,40.11,40.2,40.08,40.17,107200.0,20.4122,20.458,20.3969,20.4427,107200.0
2005-08-08 15:30:00,40.17,40.27,40.05,40.07,219400.0,20.4427,20.4936,20.3817,20.3919,219400.0
2005-08-09 09:30:00,40.3,41.26,40.3,40.85,462900.0,20.5089,20.9975,20.5089,20.7888,462900.0
2005-08-09 10:00:00,40.85,40.86,40.5,40.69,272600.0,20.7888,20.7939,20.6107,20.7074,272600.0
2005-08-09 10:30:00,40.65,40.71,40.41,40.43,168800.0,20.687,20.7176,20.5649,20.5751,168800.0
2005-08-09 11:00:00,40.43,40.63,40.31,40.63,186300.0,20.5751,20.6768,20.514,20.6768,186300.0
2005-08-09 11:30:00,40.62,40.63,40.34,40.48,101900.0,20.6718,20.6768,20.5293,20.6005,101900.0
2005-08-09 12:00:00,40.48,40.48,40.35,40.44,59900.0,20.6005,20.6005,20.5343,20.5801,59900.0
2005-08-09 12:30:00,40.44,40.46,40.3,40.34,48000.0,20.5801,20.5903,20.5089,20.5293,48000.0
2005-08-09 13:00:00,40.34,40.36,40.08,40.08,87800.0,20.5293,20.5394,20.3969,20.3969,87800.0
2005-08-09 13:30:00,40.08,40.18,40.0,40.03,120800.0,20.3969,20.4478,20.3562,20.3715,120800.0
2005-08-09 14:00:00,40.08,40.09,39.85,40.02,162300.0,20.3969,20.402,20.2799,20.3664,162300.0
2005-08-09 14:30:00,40.02,40.14,39.99,40.04,164300.0,20.3664,20.4275,20.3511,20.3766,164300.0
2005-08-09 15:00:00,40.07,40.12,39.86,39.96,174700.0,20.3919,20.4173,20.285,20.3359,174700.0
2005-08-09 15:30:00,39.96,40.15,39.9,40.07,178900.0,20.3359,20.4326,20.3053,20.3919,178900.0
2005-08-10 09:30:00,40.45,40.9,40.06,40.62,416500.0,20.5852,20.8142,20.3868,20.6718,416500.0
2005-08-10 10:00:00,40.62,40.9,40.55,40.89,155200.0,20.6718,20.8142,20.6361,20.8092,155200.0
2005-08-10 10:30:00,40.89,41.13,40.89,40.99,211000.0,20.8092,20.9313,20.8092,20.86,211000.0
2005-08-10 11:00:00,40.97,41.12,40.94,41.1,124300.0,20.8499,20.9262,20.8346,20.916,124300.0
2005-08-10 11:30:00,41.1,41.34,41.1,41.34,127000.0,20.916,21.0382,20.916,21.0382,127000.0
2005-08-10 12:00:00,41.35,41.52,41.22,41.24,147900.0,21.0433,21.1298,20.9771,20.9873,147900.0
2005-08-10 12:30:00,41.24,41.35,41.21,41.24,187900.0,20.9873,21.0433,20.972,20.9873,187900.0
2005-08-10 13:00:00,41.24,41.26,41.15,41.22,80500.0,20.9873,20.9975,20.9415,20.9771,80500.0
2005-08-10 13:30:00,41.15,41.24,40.99,41.01,100800.0,20.9415,20.9873,20.86,20.8702,100800.0
2005-08-10 14:00:00,41.02,41.02,40.68,40.8,112000.0,20.8753,20.8753,20.7023,20.7634,112000.0
2005-08-10 14:30:00,40.8,40.86,40.71,40.83,153400.0,20.7634,20.7939,20.7176,20.7786,153400.0
2005-08-10 15:00:00,40.86,40.9,40.78,40.83,125700.0,20.7939,20.8142,20.7532,20.7786,125700.0
2005-08-10 15:30:00,40.85,41.19,40.8,41.18,160900.0,20.7888,20.9618,20.7634,20.9567,160900.0
2005-08-11 09:30:00,41.26,41.62,41.25,41.46,210700.0,20.9975,21.1807,20.9924,21.0992,210700.0
2005-08-11 10:00:00,41.43,41.92,41.41,41.74,203900.0,21.084,21.3333,21.0738,21.2417,203900.0
2005-08-11 10:30:00,41.74,41.87,41.67,41.78,221500.0,21.2417,21.3079,21.2061,21.2621,221500.0
2005-08-11 11:00:00,41.77,41.78,41.7,41.76,218400.0,21.257,21.2621,21.2214,21.2519,218400.0
2005-08-11 11:30:00,41.75,41.75,41.55,41.56,68800.0,21.2468,21.2468,21.145,21.1501,68800.0
2005-08-11 12:00:00,41.52,41.56,41.36,41.36,90400.0,21.1298,21.1501,21.0483,21.0483,90400.0
2005-08-11 12:30:00,41.37,41.4,41.32,41.32,51700.0,21.0534,21.0687,21.028,21.028,51700.0
2005-08-11 13:00:00,41.32,41.42,41.31,41.4,54800.0,21.028,21.0789,21.0229,21.0687,54800.0
2005-08-11 13:30:00,41.39,41.39,41.24,41.25,72300.0,21.0636,21.0636,20.9873,20.9924,72300.0
2005-08-11 14:00:00,41.26,41.26,41.0,41.06,106700.0,20.9975,20.9975,20.8651,20.8957,106700.0
2005-08-11 14:30:00,41.07,41.23,41.06,41.2,104000.0,20.9008,20.9822,20.8957,20.9669,104000.0
2005-08-11 15:00:00,41.2,41.26,41.16,41.22,127800.0,20.9669,20.9975,20.9466,20.9771,127800.0
2005-08-11 15:30:00,41.22,41.5,41.2,41.48,129500.0,20.9771,21.1196,20.9669,21.1094,129500.0
2005-08-12 09:30:00,41.53,41.72,41.4,41.56,102200.0,21.1349,21.2315,21.0687,21.1501,102200.0
2005-08-12 10:00:00,41.56,41.56,41.45,41.51,53400.0,21.1501,21.1501,21.0941,21.1247,53400.0
2005-08-12 10:30:00,41.49,41.54,41.42,41.47,65500.0,21.1145,21.1399,21.0789,21.1043,65500.0
2005-08-12 11:00:00,41.47,41.54,41.26,41.27,51000.0,21.1043,21.1399,20.9975,21.0025,51000.0
2005-08-12 11:30:00,41.27,41.29,41.14,41.19,48000.0,21.0025,21.0127,20.9364,20.9618,48000.0
2005-08-12 12:00:00,41.19,41.28,41.13,41.18,56400.0,20.9618,21.0076,20.9313,20.9567,56400.0
2005-08-12 12:30:00,41.21,41.23,41.1,41.16,58500.0,20.972,20.9822,20.916,20.9466,58500.0
2005-08-12 13:00:00,41.16,41.16,41.08,41.13,55600.0,20.9466,20.9466,20.9058,20.9313,55600.0
2005-08-12 13:30:00,41.14,41.15,41.08,41.1,60800.0,20.9364,20.9415,20.9058,20.916,60800.0
2005-08-12 14:00:00,41.11,41.3,41.11,41.3,70200.0,20.9211,21.0178,20.9211,21.0178,70200.0
2005-08-12 14:30:00,41.29,41.36,41.29,41.33,57300.0,21.0127,21.0483,21.0127,21.0331,57300.0
2005-08-12 15:00:00,41.33,41.55,41.31,41.53,98300.0,21.0331,21.145,21.0229,21.1349,98300.0
2005-08-12 15:30:00,41.53,41.58,41.39,41.39,88600.0,21.1349,21.1603,21.0636,21.0636,88600.0
2005-08-15 09:30:00,41.23,41.33,41.02,41.25,60800.0,20.9822,21.0331,20.8753,20.9924,60800.0
2005-08-15 10:00:00,41.23,41.23,41.03,41.15,60600.0,20.9822,20.9822,20.8804,20.9415,60600.0
2005-08-15 10:30:00,41.15,41.24,41.06,41.22,44300.0,20.9415,20.9873,20.8957,20.9771,44300.0
2005-08-15 11:00:00,41.23,41.31,41.23,41.26,39900.0,20.9822,21.0229,20.9822,20.9975,39900.0
2005-08-15 11:30:00,41.26,41.31,41.21,41.26,53100.0,20.9975,21.0229,20.972,20.9975,53100.0
2005-08-15 12:00:00,41.26,41.44,41.26,41.37,30800.0,20.9975,21.0891,20.9975,21.0534,30800.0
2005-08-15 12:30:00,41.39,41.42,41.3,41.31,23100.0,21.0636,21.0789,21.0178,21.0229,23100.0
2005-08-15 13:00:00,41.31,41.45,41.31,41.41,62100.0,21.0229,21.0941,21.0229,21.0738,62100.0
2005-08-15 13:30:00,41.4,41.49,41.38,41.39,70900.0,21.0687,21.1145,21.0585,21.0636,70900.0
2005-08-15 14:00:00,41.37,41.43,41.21,41.3,46800.0,21.0534,21.084,20.972,21.0178,46800.0
2005-08-15 14:30:00,41.31,41.36,41.27,41.29,23000.0,21.0229,21.0483,21.0025,21.0127,23000.0
2005-08-15 15:00:00,41.29,41.33,41.21,41.33,38000.0,21.0127,21.0331,20.972,21.0331,38000.0
2005-08-15 15:30:00,41.33,41.44,41.29,41.38,69600.0,21.0331,21.0891,21.0127,21.0585,69600.0
2005-08-16 09:30:00,41.4,41.48,41.1,41.23,152600.0,21.0687,21.1094,20.916,20.9822,152600.0
2005-08-16 10:00:00,41.23,41.38,41.05,41.1,126400.0,20.9822,21.0585,20.8906,20.916,126400.0
2005-08-16 10:30:00,41.1,41.22,40.81,40.82,106000.0,20.916,20.9771,20.7684,20.7735,106000.0
2005-08-16 11:00:00,40.82,41.14,40.81,41.12,47300.0,20.7735,20.9364,20.7684,20.9262,47300.0
2005-08-16 11:30:00,41.11,41.14,41.09,41.1,33300.0,20.9211,20.9364,20.9109,20.916,33300.0
2005-08-16 12:00:00,41.09,41.13,40.94,40.99,63200.0,20.9109,20.9313,20.8346,20.86,63200.0
2005-08-16 12:30:00,41.0,41.04,40.98,41.01,19300.0,20.8651,20.8855,20.855,20.8702,19300.0
2005-08-16 13:00:00,41.0,41.01,40.86,40.89,23800.0,20.8651,20.8702,20.7939,20.8092,23800.0
2005-08-16 13:30:00,40.89,40.94,40.89,40.91,32900.0,20.8092,20.8346,20.8092,20.8193,32900.0
2005-08-16 14:00:00,40.9,40.93,40.85,40.89,45900.0,20.8142,20.8295,20.7888,20.8092,45900.0
2005-08-16 14:30:00,40.89,40.97,40.88,40.96,42500.0,20.8092,20.8499,20.8041,20.8448,42500.0
2005-08-16 15:00:00,40.96,41.0,40.83,40.88,51700.0,20.8448,20.8651,20.7786,20.8041,51700.0
2005-08-16 15:30:00,40.88,40.91,40.77,40.78,128100.0,20.8041,20.8193,20.7481,20.7532,128100.0
2005-08-17 09:30:00,40.73,40.88,40.47,40.63,115500.0,20.7277,20.8041,20.5954,20.6768,115500.0
2005-08-17 10:00:00,40.6,40.6,40.26,40.51,73400.0,20.6616,20.6616,20.4885,20.6158,73400.0
2005-08-17 10:30:00,40.49,40.77,40.29,40.64,68900.0,20.6056,20.7481,20.5038,20.6819,68900.0
2005-08-17 11:00:00,40.66,40.97,40.6,40.81,87400.0,20.6921,20.8499,20.6616,20.7684,87400.0
2005-08-17 11:30:00,40.81,40.93,40.68,40.93,38700.0,20.7684,20.8295,20.7023,20.8295,38700.0
2005-08-17 12:00:00,40.93,40.95,40.78,40.85,36100.0,20.8295,20.8397,20.7532,20.7888,36100.0
2005-08-17 12:30:00,40.85,40.93,40.78,40.78,35600.0,20.7888,20.8295,20.7532,20.7532,35600.0
2005-08-17 13:00:00,40.8,40.88,40.74,40.85,36200.0,20.7634,20.8041,20.7328,20.7888,36200.0
2005-08-17 13:30:00,40.84,40.88,40.82,40.82,40500.0,20.7837,20.8041,20.7735,20.7735,40500.0
2005-08-17 14:00:00,40.82,40.92,40.77,40.89,36000.0,20.7735,20.8244,20.7481,20.8092,36000.0
2005-08-17 14:30:00,40.88,40.92,40.79,40.83,42500.0,20.8041,20.8244,20.7583,20.7786,42500.0
2005-08-17 15:00:00,40.83,40.96,40.82,40.9,52800.0,20.7786,20.8448,20.7735,20.8142,52800.0
2005-08-17 15:30:00,40.9,40.96,40.84,40.95,134100.0,20.8142,20.8448,20.7837,20.8397,134100.0
2005-08-18 09:30:00,40.99,40.99,40.63,40.74,61000.0,20.86,20.86,20.6768,20.7328,61000.0
2005-08-18 10:00:00,40.73,41.04,40.72,41.01,50300.0,20.7277,20.8855,20.7226,20.8702,50300.0
2005-08-18 10:30:00,41.03,41.15,40.75,40.79,61500.0,20.8804,20.9415,20.7379,20.7583,61500.0
2005-08-18 11:00:00,40.81,40.91,40.71,40.89,50700.0,20.7684,20.8193,20.7176,20.8092,50700.0
2005-08-18 11:30:00,40.89,40.91,40.74,40.85,58800.0,20.8092,20.8193,20.7328,20.7888,58800.0
2005-08-18 12:00:00,40.86,40.95,40.86,40.95,30100.0,20.7939,20.8397,20.7939,20.8397,30100.0
2005-08-18 12:30:00,40.93,40.95,40.88,40.89,36600.0,20.8295,20.8397,20.8041,20.8092,36600.0
2005-08-18 13:00:00,40.88,41.19,40.85,41.19,94100.0,20.8041,20.9618,20.7888,20.9618,94100.0
2005-08-18 13:30:00,41.19,41.31,41.17,41.3,114600.0,20.9618,21.0229,20.9516,21.0178,114600.0
2005-08-18 14:00:00,41.3,41.41,41.27,41.3,213500.0,21.0178,21.0738,21.0025,21.0178,213500.0
2005-08-18 14:30:00,41.3,41.39,41.26,41.3,291400.0,21.0178,21.0636,20.9975,21.0178,291400.0
2005-08-18 15:00:00,41.31,41.35,41.22,41.26,63300.0,21.0229,21.0433,20.9771,20.9975,63300.0
2005-08-18 15:30:00,41.26,41.47,41.25,41.3,227300.0,20.9975,21.1043,20.9924,21.0178,227300.0
2005-08-19 09:30:00,41.76,41.9,41.61,41.89,205500.0,21.2519,21.3232,21.1756,21.3181,205500.0
2005-08-19 10:00:00,41.9,41.95,41.75,41.88,97600.0,21.3232,21.3486,21.2468,21.313,97600.0
2005-08-19 10:30:00,41.88,41.88,41.55,41.61,95100.0,21.313,21.313,21.145,21.1756,95100.0
2005-08-19 11:00:00,41.63,41.74,41.61,41.72,110100.0,21.1857,21.2417,21.1756,21.2315,110100.0
2005-08-19 11:30:00,41.71,41.87,41.68,41.83,128700.0,21.2265,21.3079,21.2112,21.2875,128700.0
2005-08-19 12:00:00,41.84,41.92,41.8,41.91,116600.0,21.2926,21.3333,21.2723,21.3282,116600.0
2005-08-19 12:30:00,41.89,41.95,41.85,41.88,95400.0,21.3181,21.3486,21.2977,21.313,95400.0
2005-08-19 13:00:00,41.89,41.9,41.81,41.86,56100.0,21.3181,21.3232,21.2773,21.3028,56100.0
2005-08-19 13:30:00,41.88,41.92,41.85,41.9,39600.0,21.313,21.3333,21.2977,21.3232,39600.0
2005-08-19 14:00:00,41.9,42.0,41.9,41.95,95200.0,21.3232,21.374,21.3232,21.3486,95200.0
2005-08-19 14:30:00,41.94,41.96,41.83,41.87,71900.0,21.3435,21.3537,21.2875,21.3079,71900.0
2005-08-19 15:00:00,41.87,41.96,41.85,41.94,65700.0,21.3079,21.3537,21.2977,21.3435,65700.0
2005-08-19 15:30:00,41.95,42.02,41.93,41.93,141700.0,21.3486,21.3842,21.3384,21.3384,141700.0
2005-08-22 09:30:00,42.24,42.39,42.1,42.19,117500.0,21.4962,21.5725,21.4249,21.4707,117500.0
2005-08-22 10:00:00,42.18,42.2,42.0,42.0,85800.0,21.4656,21.4758,21.374,21.374,85800.0
2005-08-22 10:30:00,42.02,42.03,41.78,41.91,156000.0,21.3842,21.3893,21.2621,21.3282,156000.0
2005-08-22 11:00:00,41.91,42.13,41.91,42.12,110200.0,21.3282,21.4402,21.3282,21.4351,110200.0
2005-08-22 11:30:00,42.13,42.14,41.98,42.02,119000.0,21.4402,21.4453,21.3639,21.3842,119000.0
2005-08-22 12:00:00,42.03,42.08,42.0,42.07,104700.0,21.3893,21.4148,21.374,21.4097,104700.0
2005-08-22 12:30:00,42.08,42.11,42.0,42.01,180300.0,21.4148,21.43,21.374,21.3791,180300.0
2005-08-22 13:00:00,42.0,42.1,41.97,42.1,114900.0,21.374,21.4249,21.3588,21.4249,114900.0
2005-08-22 13:30:00,42.1,42.11,42.02,42.1,60800.0,21.4249,21.43,21.3842,21.4249,60800.0
2005-08-22 14:00:00,42.07,42.12,42.05,42.07,49900.0,21.4097,21.4351,21.3995,21.4097,49900.0
2005-08-22 14:30:00,42.09,42.2,42.04,42.16,217400.0,21.4198,21.4758,21.3944,21.4555,217400.0
2005-08-22 15:00:00,42.13,42.2,41.99,42.01,85200.0,21.4402,21.4758,21.369,21.3791,85200.0
2005-08-22 15:30:00,42.01,42.08,41.82,41.94,224000.0,21.3791,21.4148,21.2824,21.3435,224000.0
2005-08-23 09:30:00,42.03,42.35,42.0,42.23,102100.0,21.3893,21.5522,21.374,21.4911,102100.0
2005-08-23 10:00:00,42.22,42.39,42.2,42.26,115300.0,21.486,21.5725,21.4758,21.5064,115300.0
2005-08-23 10:30:00,42.28,42.29,41.99,42.04,79800.0,21.5165,21.5216,21.369,21.3944,79800.0
2005-08-23 11:00:00,42.04,42.08,41.94,41.95,93600.0,21.3944,21.4148,21.3435,21.3486,93600.0
2005-08-23 11:30:00,41.95,41.98,41.91,41.93,56500.0,21.3486,21.3639,21.3282,21.3384,56500.0
2005-08-23 12:00:00,41.93,41.94,41.81,41.85,153000.0,21.3384,21.3435,21.2773,21.2977,153000.0
2005-08-23 12:30:00,41.85,41.87,41.77,41.8,34500.0,21.2977,21.3079,21.257,21.2723,34500.0
2005-08-23 13:00:00,41.81,41.86,41.77,41.79,22000.0,21.2773,21.3028,21.257,21.2672,22000.0
2005-08-23 13:30:00,41.79,41.93,41.79,41.93,85300.0,21.2672,21.3384,21.2672,21.3384,85300.0
2005-08-23 14:00:00,41.92,42.0,41.88,41.95,69000.0,21.3333,21.374,21.313,21.3486,69000.0
2005-08-23 14:30:00,41.95,42.03,41.87,41.99,81200.0,21.3486,21.3893,21.3079,21.369,81200.0
2005-08-23 15:00:00,41.99,41.99,41.88,41.98,62600.0,21.369,21.369,21.313,21.3639,62600.0
2005-08-23 15:30:00,41.98,42.01,41.85,41.9,109200.0,21.3639,21.3791,21.2977,21.3232,109200.0
2005-08-24 09:30:00,42.19,42.88,42.19,42.76,313900.0,21.4707,21.8219,21.4707,21.7608,313900.0
2005-08-24 10:00:00,42.75,42.96,42.74,42.88,226400.0,21.7557,21.8626,21.7506,21.8219,226400.0
2005-08-24 10:30:00,42.89,43.17,42.89,43.08,196000.0,21.827,21.9695,21.827,21.9237,196000.0
2005-08-24 11:00:00,43.08,43.08,42.76,42.93,83700.0,21.9237,21.9237,21.7608,21.8473,83700.0
2005-08-24 11:30:00,42.94,42.95,42.69,42.85,96300.0,21.8524,21.8575,21.7252,21.8066,96300.0
2005-08-24 12:00:00,42.84,42.94,42.77,42.91,67500.0,21.8015,21.8524,21.7659,21.8371,67500.0
2005-08-24 12:30:00,42.91,42.92,42.84,42.87,37400.0,21.8371,21.8422,21.8015,21.8168,37400.0
2005-08-24 13:00:00,42.88,42.9,42.77,42.83,58700.0,21.8219,21.8321,21.7659,21.7964,58700.0
2005-08-24 13:30:00,42.83,42.9,42.83,42.87,45200.0,21.7964,21.8321,21.7964,21.8168,45200.0
2005-08-24 14:00:00,42.86,42.95,42.86,42.9,101800.0,21.8117,21.8575,21.8117,21.8321,101800.0
2005-08-24 14:30:00,42.89,42.92,42.79,42.82,114100.0,21.827,21.8422,21.7761,21.7913,114100.0
2005-08-24 15:00:00,42.82,42.83,42.64,42.76,144700.0,21.7913,21.7964,21.6997,21.7608,144700.0
2005-08-24 15:30:00,42.76,42.8,42.63,42.69,254900.0,21.7608,21.7812,21.6947,21.7252,254900.0
2005-08-25 09:30:00,42.9,43.26,42.84,43.0,143900.0,21.8321,22.0153,21.8015,21.8829,143900.0
2005-08-25 10:00:00,43.0,43.22,42.99,43.19,194400.0,21.8829,21.9949,21.8779,21.9796,194400.0
2005-08-25 10:30:00,43.19,43.23,43.09,43.14,114600.0,21.9796,22.0,21.9287,21.9542,114600.0
2005-08-25 11:00:00,43.14,43.2,43.06,43.08,113400.0,21.9542,21.9847,21.9135,21.9237,113400.0
2005-08-25 11:30:00,43.1,43.41,43.1,43.41,115600.0,21.9338,22.0916,21.9338,22.0916,115600.0
2005-08-25 12:00:00,43.4,43.48,43.24,43.26,76600.0,22.0865,22.1272,22.0051,22.0153,76600.0
2005-08-25 12:30:00,43.25,43.43,43.23,43.43,94200.0,22.0102,22.1018,22.0,22.1018,94200.0
2005-08-25 13:00:00,43.42,43.43,43.26,43.34,94800.0,22.0967,22.1018,22.0153,22.056,94800.0
2005-08-25 13:30:00,43.34,43.42,43.25,43.36,118600.0,22.056,22.0967,22.0102,22.0662,118600.0
2005-08-25 14:00:00,43.36,43.37,43.28,43.37,55200.0,22.0662,22.0712,22.0254,22.0712,55200.0
2005-08-25 14:30:00,43.37,43.46,43.34,43.45,67200.0,22.0712,22.117,22.056,22.112,67200.0
2005-08-25 15:00:00,43.45,43.46,43.36,43.39,83600.0,22.112,22.117,22.0662,22.0814,83600.0
2005-08-25 15:30:00,43.39,43.54,43.39,43.52,207300.0,22.0814,22.1578,22.0814,22.1476,207300.0
2005-08-26 09:30:00,43.72,43.88,43.5,43.77,211000.0,22.2494,22.3308,22.1374,22.2748,211000.0
2005-08-26 10:00:00,43.77,43.8,43.5,43.53,199900.0,22.2748,22.2901,22.1374,22.1527,199900.0
2005-08-26 10:30:00,43.53,43.64,43.52,43.55,89400.0,22.1527,22.2086,22.1476,22.1628,89400.0
2005-08-26 11:00:00,43.55,43.55,43.31,43.35,134100.0,22.1628,22.1628,22.0407,22.0611,134100.0
2005-08-26 11:30:00,43.35,43.43,43.26,43.28,77800.0,22.0611,22.1018,22.0153,22.0254,77800.0
2005-08-26 12:00:00,43.27,43.35,43.08,43.09,118200.0,22.0204,22.0611,21.9237,21.9287,118200.0
2005-08-26 12:30:00,43.09,43.18,43.03,43.03,91800.0,21.9287,21.9746,21.8982,21.8982,91800.0
2005-08-26 13:00:00,43.03,43.12,42.88,42.94,102800.0,21.8982,21.944,21.8219,21.8524,102800.0
2005-08-26 13:30:00,42.92,43.1,42.92,43.1,63600.0,21.8422,21.9338,21.8422,21.9338,63600.0
2005-08-26 14:00:00,43.09,43.4,43.04,43.32,113500.0,21.9287,22.0865,21.9033,22.0458,113500.0
2005-08-26 14:30:00,43.3,43.4,43.23,43.26,80900.0,22.0356,22.0865,22.0,22.0153,80900.0
2005-08-26 15:00:00,43.26,43.39,43.26,43.3,88200.0,22.0153,22.0814,22.0153,22.0356,88200.0
2005-08-26 15:30:00,43.3,43.45,43.28,43.41,222300.0,22.0356,22.112,22.0254,22.0916,222300.0
2005-08-29 09:30:00,43.25,43.39,42.95,43.36,199700.0,22.0102,22.0814,21.8575,22.0662,199700.0
2005-08-29 10:00:00,43.37,43.85,43.36,43.77,129200.0,22.0712,22.3155,22.0662,22.2748,129200.0
2005-08-29 10:30:00,43.79,43.87,43.65,43.86,95100.0,22.285,22.3257,22.2137,22.3206,95100.0
2005-08-29 11:00:00,43.86,43.86,43.58,43.59,80900.0,22.3206,22.3206,22.1781,22.1832,80900.0
2005-08-29 11:30:00,43.59,43.67,43.54,43.58,55900.0,22.1832,22.2239,22.1578,22.1781,55900.0
2005-08-29 12:00:00,43.58,43.72,43.53,43.58,72500.0,22.1781,22.2494,22.1527,22.1781,72500.0
2005-08-29 12:30:00,43.58,43.6,43.5,43.58,39900.0,22.1781,22.1883,22.1374,22.1781,39900.0
2005-08-29 13:00:00,43.58,43.74,43.57,43.72,80100.0,22.1781,22.2595,22.173,22.2494,80100.0
2005-08-29 13:30:00,43.71,43.94,43.71,43.94,220900.0,22.2443,22.3613,22.2443,22.3613,220900.0
2005-08-29 14:00:00,43.95,43.99,43.88,43.97,109400.0,22.3664,22.3868,22.3308,22.3766,109400.0
2005-08-29 14:30:00,43.97,44.06,43.92,43.92,104500.0,22.3766,22.4224,22.3511,22.3511,104500.0
2005-08-29 15:00:00,43.92,44.1,43.89,44.08,100100.0,22.3511,22.4427,22.3359,22.4326,100100.0
2005-08-29 15:30:00,44.07,44.14,43.99,44.1,177800.0,22.4275,22.4631,22.3868,22.4427,177800.0
2005-08-30 09:30:00,44.2,44.7,44.14,44.46,293900.0,22.4936,22.7481,22.4631,22.6259,293900.0
2005-08-30 10:00:00,44.47,44.75,44.43,44.55,220700.0,22.631,22.7735,22.6107,22.6718,220700.0
2005-08-30 10:30:00,44.55,44.7,44.47,44.67,154800.0,22.6718,22.7481,22.631,22.7328,154800.0
2005-08-30 11:00:00,44.66,44.68,44.27,44.33,149000.0,22.7277,22.7379,22.5293,22.5598,149000.0
2005-08-30 11:30:00,44.35,44.55,44.35,44.45,180000.0,22.57,22.6718,22.57,22.6209,180000.0
2005-08-30 12:00:00,44.45,44.67,44.42,44.63,100500.0,22.6209,22.7328,22.6056,22.7125,100500.0
2005-08-30 12:30:00,44.65,44.65,44.53,44.58,72900.0,22.7226,22.7226,22.6616,22.687,72900.0
2005-08-30 13:00:00,44.57,44.6,44.32,44.38,279000.0,22.6819,22.6972,22.5547,22.5852,279000.0
2005-08-30 13:30:00,44.37,44.38,44.1,44.15,255900.0,22.5801,22.5852,22.4427,22.4682,255900.0
2005-08-30 14:00:00,44.14,44.15,43.91,44.06,101800.0,22.4631,22.4682,22.3461,22.4224,101800.0
2005-08-30 14:30:00,44.08,44.09,43.82,43.85,71600.0,22.4326,22.4377,22.3003,22.3155,71600.0
2005-08-30 15:00:00,43.84,44.2,43.8,44.1,121500.0,22.3104,22.4936,22.2901,22.4427,121500.0
2005-08-30 15:30:00,44.11,44.35,44.1,44.21,238800.0,22.4478,22.57,22.4427,22.4987,238800.0
2005-08-31 09:30:00,44.3,44.35,44.0,44.0,184200.0,22.5445,22.57,22.3919,22.3919,184200.0
2005-08-31 10:00:00,44.01,44.15,43.86,43.93,139300.0,22.3969,22.4682,22.3206,22.3562,139300.0
2005-08-31 10:30:00,43.94,44.11,43.87,44.0,109500.0,22.3613,22.4478,22.3257,22.3919,109500.0
2005-08-31 11:00:00,44.02,44.3,44.02,44.3,104200.0,22.402,22.5445,22.402,22.5445,104200.0
2005-08-31 11:30:00,44.29,44.63,44.27,44.6,187700.0,22.5394,22.7125,22.5293,22.6972,187700.0
2005-08-31 12:00:00,44.61,44.69,44.46,44.62,154300.0,22.7023,22.743,22.6259,22.7074,154300.0
2005-08-31 12:30:00,44.61,44.76,44.59,44.63,92900.0,22.7023,22.7786,22.6921,22.7125,92900.0
2005-08-31 13:00:00,44.65,44.79,44.6,44.74,84600.0,22.7226,22.7939,22.6972,22.7684,84600.0
2005-08-31 13:30:00,44.75,44.86,44.7,44.83,72800.0,22.7735,22.8295,22.7481,22.8142,72800.0
2005-08-31 14:00:00,44.82,44.9,44.72,44.88,145400.0,22.8092,22.8499,22.7583,22.8397,145400.0
2005-08-31 14:30:00,44.88,44.91,44.84,44.91,112900.0,22.8397,22.855,22.8193,22.855,112900.0
2005-08-31 15:00:00,44.9,44.92,44.8,44.89,120300.0,22.8499,22.86,22.799,22.8448,120300.0
2005-08-31 15:30:00,44.89,45.13,44.84,45.08,220700.0,22.8448,22.9669,22.8193,22.9415,220700.0
2005-09-01 09:30:00,45.09,45.1,44.45,44.64,253500.0,22.9466,22.9516,22.6209,22.7176,253500.0
2005-09-01 10:00:00,44.64,44.75,44.46,44.73,132900.0,22.7176,22.7735,22.6259,22.7634,132900.0
2005-09-01 10:30:00,44.73,44.91,44.7,44.87,83200.0,22.7634,22.855,22.7481,22.8346,83200.0
2005-09-01 11:00:00,44.85,45.2,44.84,45.12,154200.0,22.8244,23.0025,22.8193,22.9618,154200.0
2005-09-01 11:30:00,45.11,45.23,44.97,45.08,206100.0,22.9567,23.0178,22.8855,22.9415,206100.0
2005-09-01 12:00:00,45.03,45.28,45.03,45.18,73600.0,22.916,23.0433,22.916,22.9924,73600.0
2005-09-01 12:30:00,45.18,45.19,45.04,45.1,50900.0,22.9924,22.9975,22.9211,22.9516,50900.0
2005-09-01 13:00:00,45.1,45.22,45.09,45.22,47400.0,22.9516,23.0127,22.9466,23.0127,47400.0
2005-09-01 13:30:00,45.2,45.22,45.08,45.16,58600.0,23.0025,23.0127,22.9415,22.9822,58600.0
2005-09-01 14:00:00,45.15,45.23,45.09,45.16,81700.0,22.9771,23.0178,22.9466,22.9822,81700.0
2005-09-01 14:30:00,45.15,45.39,45.14,45.38,155100.0,22.9771,23.0992,22.972,23.0941,155100.0
2005-09-01 15:00:00,45.36,45.42,45.29,45.37,68100.0,23.084,23.1145,23.0483,23.0891,68100.0
2005-09-01 15:30:00,45.36,45.5,45.3,45.36,200800.0,23.084,23.1552,23.0534,23.084,200800.0
2005-09-02 09:30:00,45.0,45.72,43.76,45.59,203700.0,22.9008,23.2672,22.2697,23.201,203700.0
2005-09-02 10:00:00,45.59,45.63,45.42,45.45,78200.0,23.201,23.2214,23.1145,23.1298,78200.0
2005-09-02 10:30:00,45.44,45.44,45.19,45.33,133400.0,23.1247,23.1247,22.9975,23.0687,133400.0
2005-09-02 11:00:00,45.33,45.37,45.27,45.29,47200.0,23.0687,23.0891,23.0382,23.0483,47200.0
2005-09-02 11:30:00,45.27,45.31,45.19,45.2,44100.0,23.0382,23.0585,22.9975,23.0025,44100.0
2005-09-02 12:00:00,45.2,45.26,45.16,45.19,36500.0,23.0025,23.0331,22.9822,22.9975,36500.0
2005-09-02 12:30:00,45.2,45.37,45.19,45.34,37000.0,23.0025,23.0891,22.9975,23.0738,37000.0
2005-09-02 13:00:00,45.34,45.53,45.31,45.49,37500.0,23.0738,23.1705,23.0585,23.1501,37500.0
2005-09-02 13:30:00,45.49,45.5,45.3,45.33,28800.0,23.1501,23.1552,23.0534,23.0687,28800.0
2005-09-02 14:00:00,45.33,45.33,45.22,45.26,30400.0,23.0687,23.0687,23.0127,23.0331,30400.0
2005-09-02 14:30:00,45.27,45.27,45.1,45.12,47900.0,23.0382,23.0382,22.9516,22.9618,47900.0
2005-09-02 15:00:00,45.11,45.23,45.11,45.19,42400.0,22.9567,23.0178,22.9567,22.9975,42400.0
2005-09-02 15:30:00,45.19,45.23,45.11,45.18,84700.0,22.9975,23.0178,22.9567,22.9924,84700.0
2005-09-06 09:30:00,45.57,45.65,45.45,45.64,129700.0,23.1908,23.2315,23.1298,23.2265,129700.0
2005-09-06 10:00:00,45.63,46.3,45.55,46.3,223200.0,23.2214,23.5623,23.1807,23.5623,223200.0
2005-09-06 10:30:00,46.4,46.56,46.11,46.11,124200.0,23.6132,23.6947,23.4656,23.4656,124200.0
2005-09-06 11:00:00,46.14,46.16,45.99,46.11,210400.0,23.4809,23.4911,23.4046,23.4656,210400.0
2005-09-06 11:30:00,46.12,46.13,45.86,45.97,151700.0,23.4707,23.4758,23.3384,23.3944,151700.0
2005-09-06 12:00:00,45.98,46.05,45.96,46.03,32900.0,23.3995,23.4351,23.3893,23.4249,32900.0
2005-09-06 12:30:00,46.04,46.04,45.75,45.82,75200.0,23.43,23.43,23.2824,23.3181,75200.0
2005-09-06 13:00:00,45.82,45.89,45.81,45.84,59900.0,23.3181,23.3537,23.313,23.3282,59900.0
2005-09-06 13:30:00,45.84,45.9,45.84,45.89,56900.0,23.3282,23.3588,23.3282,23.3537,56900.0
2005-09-06 14:00:00,45.89,45.89,45.78,45.81,95800.0,23.3537,23.3537,23.2977,23.313,95800.0
2005-09-06 14:30:00,45.81,45.84,45.73,45.81,69300.0,23.313,23.3282,23.2723,23.313,69300.0
2005-09-06 15:00:00,45.81,45.86,45.72,45.77,109200.0,23.313,23.3384,23.2672,23.2926,109200.0
2005-09-06 15:30:00,45.77,45.89,45.76,45.8,199500.0,23.2926,23.3537,23.2875,23.3079,199500.0
2005-09-07 09:30:00,45.85,46.23,45.61,45.92,171700.0,23.3333,23.5267,23.2112,23.369,171700.0
2005-09-07 10:00:00,45.93,46.01,45.75,45.76,206200.0,23.374,23.4148,23.2824,23.2875,206200.0
2005-09-07 10:30:00,45.77,45.98,45.76,45.98,82200.0,23.2926,23.3995,23.2875,23.3995,82200.0
2005-09-07 11:00:00,45.98,46.0,45.81,45.95,82500.0,23.3995,23.4097,23.313,23.3842,82500.0
2005-09-07 11:30:00,45.95,45.95,45.85,45.91,50100.0,23.3842,23.3842,23.3333,23.3639,50100.0
2005-09-07 12:00:00,45.9,45.96,45.88,45.92,31400.0,23.3588,23.3893,23.3486,23.369,31400.0
2005-09-07 12:30:00,45.93,45.99,45.89,45.91,51000.0,23.374,23.4046,23.3537,23.3639,51000.0
2005-09-07 13:00:00,45.91,46.04,45.83,45.98,66900.0,23.3639,23.43,23.3232,23.3995,66900.0
2005-09-07 13:30:00,45.97,46.07,45.95,46.01,82100.0,23.3944,23.4453,23.3842,23.4148,82100.0
2005-09-07 14:00:00,46.05,46.05,45.92,45.97,85900.0,23.4351,23.4351,23.369,23.3944,85900.0
2005-09-07 14:30:00,45.95,46.13,45.93,46.12,81200.0,23.3842,23.4758,23.374,23.4707,81200.0
2005-09-07 15:00:00,46.11,46.24,46.05,46.24,98700.0,23.4656,23.5318,23.4351,23.5318,98700.0
2005-09-07 15:30:00,46.23,46.31,46.22,46.31,119500.0,23.5267,23.5674,23.5216,23.5674,119500.0
2005-09-08 09:30:00,46.65,46.75,46.35,46.68,188600.0,23.7405,23.7913,23.5878,23.7557,188600.0
2005-09-08 10:00:00,46.65,46.79,46.58,46.78,118300.0,23.7405,23.8117,23.7048,23.8066,118300.0
2005-09-08 10:30:00,46.78,46.9,46.68,46.87,150100.0,23.8066,23.8677,23.7557,23.8524,150100.0
2005-09-08 11:00:00,46.87,47.11,46.86,46.92,243800.0,23.8524,23.9746,23.8473,23.8779,243800.0
2005-09-08 11:30:00,46.92,46.92,46.7,46.74,113900.0,23.8779,23.8779,23.7659,23.7863,113900.0
2005-09-08 12:00:00,46.72,46.73,46.44,46.45,165800.0,23.7761,23.7812,23.6336,23.6387,165800.0
2005-09-08 12:30:00,46.46,46.48,46.37,46.38,72500.0,23.6438,23.6539,23.598,23.603,72500.0
2005-09-08 13:00:00,46.38,46.42,46.35,46.38,57900.0,23.603,23.6234,23.5878,23.603,57900.0
2005-09-08 13:30:00,46.38,46.47,46.36,46.47,70000.0,23.603,23.6489,23.5929,23.6489,70000.0
2005-09-08 14:00:00,46.46,46.53,46.37,46.42,71800.0,23.6438,23.6794,23.598,23.6234,71800.0
2005-09-08 14:30:00,46.42,46.43,46.35,46.38,63500.0,23.6234,23.6285,23.5878,23.603,63500.0
2005-09-08 15:00:00,46.38,46.4,46.11,46.16,140800.0,23.603,23.6132,23.4656,23.4911,140800.0
2005-09-08 15:30:00,46.16,46.29,46.1,46.16,181800.0,23.4911,23.5572,23.4606,23.4911,181800.0
2005-09-09 09:30:00,46.11,46.64,46.1,46.25,122400.0,23.4656,23.7354,23.4606,23.5369,122400.0
2005-09-09 10:00:00,46.26,46.46,46.22,46.29,144300.0,23.542,23.6438,23.5216,23.5572,144300.0
2005-09-09 10:30:00,46.26,46.56,46.23,46.54,154200.0,23.542,23.6947,23.5267,23.6845,154200.0
2005-09-09 11:00:00,46.56,46.62,46.46,46.58,96700.0,23.6947,23.7252,23.6438,23.7048,96700.0
2005-09-09 11:30:00,46.58,46.84,46.58,46.83,104800.0,23.7048,23.8371,23.7048,23.8321,104800.0
2005-09-09 12:00:00,46.83,46.93,46.8,46.91,112000.0,23.8321,23.8829,23.8168,23.8728,112000.0
2005-09-09 12:30:00,46.93,47.11,46.9,47.11,175700.0,23.8829,23.9746,23.8677,23.9746,175700.0
2005-09-09 13:00:00,47.12,47.25,47.06,47.19,154100.0,23.9796,24.0458,23.9491,24.0153,154100.0
2005-09-09 13:30:00,47.2,47.32,47.2,47.3,117300.0,24.0204,24.0814,24.0204,24.0712,117300.0
2005-09-09 14:00:00,47.3,47.39,47.18,47.38,143200.0,24.0712,24.117,24.0102,24.112,143200.0
2005-09-09 14:30:00,47.39,47.47,47.35,47.4,139300.0,24.117,24.1578,24.0967,24.1221,139300.0
2005-09-09 15:00:00,47.39,47.41,47.18,47.22,166300.0,24.117,24.1272,24.0102,24.0305,166300.0
2005-09-09 15:30:00,47.22,47.22,47.03,47.12,244200.0,24.0305,24.0305,23.9338,23.9796,244200.0
2005-09-12 09:30:00,47.04,47.23,46.85,46.99,180900.0,23.9389,24.0356,23.8422,23.9135,180900.0
2005-09-12 10:00:00,46.98,46.99,46.76,46.8,108600.0,23.9084,23.9135,23.7964,23.8168,108600.0
2005-09-12 10:30:00,46.8,46.96,46.76,46.79,144700.0,23.8168,23.8982,23.7964,23.8117,144700.0
2005-09-12 11:00:00,46.79,46.93,46.79,46.85,127500.0,23.8117,23.8829,23.8117,23.8422,127500.0
2005-09-12 11:30:00,46.85,46.9,46.8,46.84,84900.0,23.8422,23.8677,23.8168,23.8371,84900.0
2005-09-12 12:00:00,46.83,46.9,46.75,46.81,90500.0,23.8321,23.8677,23.7913,23.8219,90500.0
2005-09-12 12:30:00,46.81,46.83,46.73,46.73,64900.0,23.8219,23.8321,23.7812,23.7812,64900.0
2005-09-12 13:00:00,46.73,46.77,46.62,46.62,69300.0,23.7812,23.8015,23.7252,23.7252,69300.0
2005-09-12 13:30:00,46.6,46.66,46.5,46.54,81300.0,23.715,23.7455,23.6641,23.6845,81300.0
2005-09-12 14:00:00,46.54,46.73,46.51,46.66,75000.0,23.6845,23.7812,23.6692,23.7455,75000.0
2005-09-12 14:30:00,46.65,46.74,46.63,46.69,45400.0,23.7405,23.7863,23.7303,23.7608,45400.0
2005-09-12 15:00:00,46.69,46.77,46.67,46.73,81300.0,23.7608,23.8015,23.7506,23.7812,81300.0
2005-09-12 15:30:00,46.73,46.79,46.66,46.73,109300.0,23.7812,23.8117,23.7455,23.7812,109300.0
2005-09-13 09:30:00,46.2,46.68,46.15,46.4,267200.0,23.5114,23.7557,23.486,23.6132,267200.0
2005-09-13 10:00:00,46.42,46.52,46.41,46.45,105000.0,23.6234,23.6743,23.6183,23.6387,105000.0
2005-09-13 10:30:00,46.45,46.48,46.39,46.41,203000.0,23.6387,23.6539,23.6081,23.6183,203000.0
2005-09-13 11:00:00,46.43,46.49,46.37,46.45,220400.0,23.6285,23.659,23.598,23.6387,220400.0
2005-09-13 11:30:00,46.45,46.5,46.4,46.44,119600.0,23.6387,23.6641,23.6132,23.6336,119600.0
2005-09-13 12:00:00,46.44,46.44,46.33,46.36,91000.0,23.6336,23.6336,23.5776,23.5929,91000.0
2005-09-13 12:30:00,46.37,46.4,46.34,46.39,52500.0,23.598,23.6132,23.5827,23.6081,52500.0
2005-09-13 13:00:00,46.39,46.4,46.36,46.39,60600.0,23.6081,23.6132,23.5929,23.6081,60600.0
2005-09-13 13:30:00,46.39,46.49,46.37,46.43,85800.0,23.6081,23.659,23.598,23.6285,85800.0
2005-09-13 14:00:00,46.44,46.65,46.4,46.48,89300.0,23.6336,23.7405,23.6132,23.6539,89300.0
2005-09-13 14:30:00,46.48,46.57,46.48,46.48,64600.0,23.6539,23.6997,23.6539,23.6539,64600.0
2005-09-13 15:00:00,46.49,46.49,46.3,46.4,99600.0,23.659,23.659,23.5623,23.6132,99600.0
2005-09-13 15:30:00,46.39,46.43,46.33,46.34,114500.0,23.6081,23.6285,23.5776,23.5827,114500.0
2005-09-14 09:30:00,46.45,46.56,46.25,46.42,148600.0,23.6387,23.6947,23.5369,23.6234,148600.0
2005-09-14 10:00:00,46.42,46.47,46.2,46.21,107500.0,23.6234,23.6489,23.5114,23.5165,107500.0
2005-09-14 10:30:00,46.21,46.33,46.1,46.27,63900.0,23.5165,23.5776,23.4606,23.5471,63900.0
2005-09-14 11:00:00,46.28,46.48,46.26,46.45,73700.0,23.5522,23.6539,23.542,23.6387,73700.0
2005-09-14 11:30:00,46.45,46.51,46.32,46.37,68400.0,23.6387,23.6692,23.5725,23.598,68400.0
2005-09-14 12:00:00,46.37,46.47,46.35,46.45,37500.0,23.598,23.6489,23.5878,23.6387,37500.0
2005-09-14 12:30:00,46.46,46.51,46.44,46.5,76900.0,23.6438,23.6692,23.6336,23.6641,76900.0
2005-09-14 13:00:00,46.49,46.64,46.47,46.59,96200.0,23.659,23.7354,23.6489,23.7099,96200.0
2005-09-14 13:30:00,46.59,46.59,46.37,46.52,108900.0,23.7099,23.7099,23.598,23.6743,108900.0
2005-09-14 14:00:00,46.52,46.57,46.25,46.35,155500.0,23.6743,23.6997,23.5369,23.5878,155500.0
2005-09-14 14:30:00,46.35,46.45,46.35,46.38,74200.0,23.5878,23.6387,23.5878,23.603,74200.0
2005-09-14 15:00:00,46.37,46.38,46.19,46.36,112200.0,23.598,23.603,23.5064,23.5929,112200.0
2005-09-14 15:30:00,46.35,46.36,46.25,46.27,136800.0,23.5878,23.5929,23.5369,23.5471,136800.0
2005-09-15 09:30:00,46.47,46.49,46.19,46.34,214400.0,23.6489,23.659,23.5064,23.5827,214400.0
2005-09-15 10:00:00,46.34,46.49,46.31,46.34,183300.0,23.5827,23.659,23.5674,23.5827,183300.0
2005-09-15 10:30:00,46.35,46.43,46.22,46.34,130300.0,23.5878,23.6285,23.5216,23.5827,130300.0
2005-09-15 11:00:00,46.31,46.5,46.29,46.5,149600.0,23.5674,23.6641,23.5572,23.6641,149600.0
2005-09-15 11:30:00,46.5,46.61,46.45,46.45,76700.0,23.6641,23.7201,23.6387,23.6387,76700.0
2005-09-15 12:00:00,46.45,46.57,46.37,46.53,111600.0,23.6387,23.6997,23.598,23.6794,111600.0
2005-09-15 12:30:00,46.54,46.56,46.47,46.5,66000.0,23.6845,23.6947,23.6489,23.6641,66000.0
2005-09-15 13:00:00,46.5,46.61,46.38,46.38,130100.0,23.6641,23.7201,23.603,23.603,130100.0
2005-09-15 13:30:00,46.38,46.55,46.34,46.45,91400.0,23.603,23.6896,23.5827,23.6387,91400.0
2005-09-15 14:00:00,46.47,46.53,46.37,46.41,131800.0,23.6489,23.6794,23.598,23.6183,131800.0
2005-09-15 14:30:00,46.4,46.49,46.39,46.39,106900.0,23.6132,23.659,23.6081,23.6081,106900.0
2005-09-15 15:00:00,46.39,46.46,46.35,46.41,112200.0,23.6081,23.6438,23.5878,23.6183,112200.0
2005-09-15 15:30:00,46.39,46.58,46.37,46.53,203200.0,23.6081,23.7048,23.598,23.6794,203200.0
2005-09-16 09:30:00,46.61,46.61,45.8,46.2,471500.0,23.7201,23.7201,23.3079,23.5114,471500.0
2005-09-16 10:00:00,46.21,46.48,46.2,46.45,73900.0,23.5165,23.6539,23.5114,23.6387,73900.0
2005-09-16 10:30:00,46.47,46.55,46.46,46.5,57500.0,23.6489,23.6896,23.6438,23.6641,57500.0
2005-09-16 11:00:00,46.5,46.53,46.46,46.52,44500.0,23.6641,23.6794,23.6438,23.6743,44500.0
2005-09-16 11:30:00,46.52,46.58,46.45,46.46,51700.0,23.6743,23.7048,23.6387,23.6438,51700.0
2005-09-16 12:00:00,46.48,46.53,46.36,46.51,43200.0,23.6539,23.6794,23.5929,23.6692,43200.0
2005-09-16 12:30:00,46.5,46.58,46.49,46.51,38800.0,23.6641,23.7048,23.659,23.6692,38800.0
2005-09-16 13:00:00,46.52,46.54,46.48,46.5,26800.0,23.6743,23.6845,23.6539,23.6641,26800.0
2005-09-16 13:30:00,46.52,46.53,46.47,46.48,30800.0,23.6743,23.6794,23.6489,23.6539,30800.0
2005-09-16 14:00:00,46.49,46.59,46.47,46.49,65200.0,23.659,23.7099,23.6489,23.659,65200.0
2005-09-16 14:30:00,46.49,46.52,46.46,46.49,62200.0,23.659,23.6743,23.6438,23.659,62200.0
2005-09-16 15:00:00,46.51,46.57,46.48,46.5,85300.0,23.6692,23.6997,23.6539,23.6641,85300.0
2005-09-16 15:30:00,46.51,46.88,46.5,46.8,186100.0,23.6692,23.8575,23.6641,23.8168,186100.0
2005-09-19 09:30:00,46.85,46.9,46.62,46.71,91500.0,23.8422,23.8677,23.7252,23.771,91500.0
2005-09-19 10:00:00,46.78,46.79,46.43,46.45,59400.0,23.8066,23.8117,23.6285,23.6387,59400.0
2005-09-19 10:30:00,46.46,46.64,46.33,46.59,78500.0,23.6438,23.7354,23.5776,23.7099,78500.0
2005-09-19 11:00:00,46.61,46.63,46.52,46.62,69100.0,23.7201,23.7303,23.6743,23.7252,69100.0
2005-09-19 11:30:00,46.61,46.75,46.57,46.72,97000.0,23.7201,23.7913,23.6997,23.7761,97000.0
2005-09-19 12:00:00,46.72,46.84,46.65,46.79,64600.0,23.7761,23.8371,23.7405,23.8117,64600.0
2005-09-19 12:30:00,46.78,46.79,46.72,46.73,24700.0,23.8066,23.8117,23.7761,23.7812,24700.0
2005-09-19 13:00:00,46.74,46.74,46.55,46.55,52500.0,23.7863,23.7863,23.6896,23.6896,52500.0
2005-09-19 13:30:00,46.54,46.62,46.51,46.6,55600.0,23.6845,23.7252,23.6692,23.715,55600.0
2005-09-19 14:00:00,46.6,46.67,46.52,46.57,34000.0,23.715,23.7506,23.6743,23.6997,34000.0
2005-09-19 14:30:00,46.57,46.61,46.5,46.55,41700.0,23.6997,23.7201,23.6641,23.6896,41700.0
2005-09-19 15:00:00,46.56,46.69,46.52,46.64,57300.0,23.6947,23.7608,23.6743,23.7354,57300.0
2005-09-19 15:30:00,46.64,46.73,46.62,46.73,124800.0,23.7354,23.7812,23.7252,23.7812,124800.0
2005-09-20 09:30:00,46.62,46.99,46.61,46.87,58700.0,23.7252,23.9135,23.7201,23.8524,58700.0
2005-09-20 10:00:00,46.85,46.99,46.85,46.89,80000.0,23.8422,23.9135,23.8422,23.8626,80000.0
2005-09-20 10:30:00,46.89,46.95,46.88,46.95,146000.0,23.8626,23.8931,23.8575,23.8931,146000.0
2005-09-20 11:00:00,46.95,46.99,46.9,46.96,82000.0,23.8931,23.9135,23.8677,23.8982,82000.0
2005-09-20 11:30:00,46.97,46.97,46.91,46.94,33300.0,23.9033,23.9033,23.8728,23.888,33300.0
2005-09-20 12:00:00,46.94,46.95,46.86,46.87,53400.0,23.888,23.8931,23.8473,23.8524,53400.0
2005-09-20 12:30:00,46.85,46.87,46.83,46.84,20500.0,23.8422,23.8524,23.8321,23.8371,20500.0
2005-09-20 13:00:00,46.85,46.85,46.72,46.79,35400.0,23.8422,23.8422,23.7761,23.8117,35400.0
2005-09-20 13:30:00,46.79,46.83,46.77,46.82,16400.0,23.8117,23.8321,23.8015,23.827,16400.0
2005-09-20 14:00:00,46.8,46.83,46.56,46.58,61100.0,23.8168,23.8321,23.6947,23.7048,61100.0
2005-09-20 14:30:00,46.59,46.74,46.43,46.48,72000.0,23.7099,23.7863,23.6285,23.6539,72000.0
2005-09-20 15:00:00,46.51,46.51,46.22,46.48,93000.0,23.6692,23.6692,23.5216,23.6539,93000.0
2005-09-20 15:30:00,46.48,46.49,46.28,46.35,98800.0,23.6539,23.659,23.5522,23.5878,98800.0
2005-09-21 09:30:00,46.18,46.62,46.18,46.44,73900.0,23.5013,23.7252,23.5013,23.6336,73900.0
2005-09-21 10:00:00,46.44,46.5,46.36,46.41,155900.0,23.6336,23.6641,23.5929,23.6183,155900.0
2005-09-21 10:30:00,46.41,46.53,46.36,46.5,145100.0,23.6183,23.6794,23.5929,23.6641,145100.0
2005-09-21 11:00:00,46.49,46.54,46.38,46.38,80500.0,23.659,23.6845,23.603,23.603,80500.0
2005-09-21 11:30:00,46.38,46.4,45.76,45.76,189200.0,23.603,23.6132,23.2875,23.2875,189200.0
2005-09-21 12:00:00,45.75,45.78,45.5,45.53,151100.0,23.2824,23.2977,23.1552,23.1705,151100.0
2005-09-21 12:30:00,45.53,45.56,45.01,45.15,365100.0,23.1705,23.1857,22.9058,22.9771,365100.0
2005-09-21 13:00:00,45.15,45.47,45.15,45.4,280700.0,22.9771,23.1399,22.9771,23.1043,280700.0
2005-09-21 13:30:00,45.4,45.48,45.27,45.34,109400.0,23.1043,23.145,23.0382,23.0738,109400.0
2005-09-21 14:00:00,45.34,45.58,45.32,45.5,94500.0,23.0738,23.1959,23.0636,23.1552,94500.0
2005-09-21 14:30:00,45.5,45.7,45.5,45.65,112100.0,23.1552,23.257,23.1552,23.2315,112100.0
2005-09-21 15:00:00,45.66,45.77,45.61,45.71,145400.0,23.2366,23.2926,23.2112,23.2621,145400.0
2005-09-21 15:30:00,45.7,45.78,45.66,45.7,204400.0,23.257,23.2977,23.2366,23.257,204400.0
2005-09-22 09:30:00,45.7,45.7,45.16,45.3,166700.0,23.257,23.257,22.9822,23.0534,166700.0
2005-09-22 10:00:00,45.3,45.48,45.08,45.29,149700.0,23.0534,23.145,22.9415,23.0483,149700.0
2005-09-22 10:30:00,45.3,45.47,45.18,45.24,87800.0,23.0534,23.1399,22.9924,23.0229,87800.0
2005-09-22 11:00:00,45.25,45.43,45.24,45.27,62200.0,23.028,23.1196,23.0229,23.0382,62200.0
2005-09-22 11:30:00,45.3,45.36,45.2,45.27,109900.0,23.0534,23.084,23.0025,23.0382,109900.0
2005-09-22 12:00:00,45.31,45.32,44.85,45.0,195100.0,23.0585,23.0636,22.8244,22.9008,195100.0
2005-09-22 12:30:00,45.02,45.34,44.9,45.0,112200.0,22.9109,23.0738,22.8499,22.9008,112200.0
2005-09-22 13:00:00,45.0,45.09,44.97,45.08,73100.0,22.9008,22.9466,22.8855,22.9415,73100.0
2005-09-22 13:30:00,45.08,45.13,44.97,45.11,114800.0,22.9415,22.9669,22.8855,22.9567,114800.0
2005-09-22 14:00:00,45.11,45.13,45.0,45.03,107700.0,22.9567,22.9669,22.9008,22.916,107700.0
2005-09-22 14:30:00,45.01,45.19,45.01,45.11,84200.0,22.9058,22.9975,22.9058,22.9567,84200.0
2005-09-22 15:00:00,45.11,45.18,45.06,45.18,120000.0,22.9567,22.9924,22.9313,22.9924,120000.0
2005-09-22 15:30:00,45.18,45.18,45.02,45.05,188500.0,22.9924,22.9924,22.9109,22.9262,188500.0
2005-09-23 09:30:00,45.15,45.82,45.0,45.54,164600.0,22.9771,23.3181,22.9008,23.1756,164600.0
2005-09-23 10:00:00,45.52,45.62,45.09,45.37,96400.0,23.1654,23.2163,22.9466,23.0891,96400.0
2005-09-23 10:30:00,45.35,45.38,45.14,45.21,91100.0,23.0789,23.0941,22.972,23.0076,91100.0
2005-09-23 11:00:00,45.21,45.24,45.1,45.15,118400.0,23.0076,23.0229,22.9516,22.9771,118400.0
2005-09-23 11:30:00,45.15,45.28,45.12,45.26,82500.0,22.9771,23.0433,22.9618,23.0331,82500.0
2005-09-23 12:00:00,45.26,45.27,45.14,45.14,67500.0,23.0331,23.0382,22.972,22.972,67500.0
2005-09-23 12:30:00,45.14,45.18,45.08,45.09,45200.0,22.972,22.9924,22.9415,22.9466,45200.0
2005-09-23 13:00:00,45.09,45.13,45.07,45.07,65400.0,22.9466,22.9669,22.9364,22.9364,65400.0
2005-09-23 13:30:00,45.08,45.35,45.07,45.35,78500.0,22.9415,23.0789,22.9364,23.0789,78500.0
2005-09-23 14:00:00,45.35,45.51,45.29,45.32,68000.0,23.0789,23.1603,23.0483,23.0636,68000.0
2005-09-23 14:30:00,45.32,45.39,45.28,45.37,101300.0,23.0636,23.0992,23.0433,23.0891,101300.0
2005-09-23 15:00:00,45.37,45.4,45.3,45.36,87400.0,23.0891,23.1043,23.0534,23.084,87400.0
2005-09-23 15:30:00,45.36,45.46,45.33,45.42,135700.0,23.084,23.1349,23.0687,23.1145,135700.0
2005-09-26 09:30:00,45.65,45.87,45.5,45.65,58500.0,23.2315,23.3435,23.1552,23.2315,58500.0
2005-09-26 10:00:00,45.65,45.98,45.65,45.86,50400.0,23.2315,23.3995,23.2315,23.3384,50400.0
2005-09-26 10:30:00,45.86,45.92,45.69,45.84,66900.0,23.3384,23.369,23.2519,23.3282,66900.0
2005-09-26 11:00:00,45.84,45.89,45.79,45.84,63000.0,23.3282,23.3537,23.3028,23.3282,63000.0
2005-09-26 11:30:00,45.84,45.87,45.8,45.82,42500.0,23.3282,23.3435,23.3079,23.3181,42500.0
2005-09-26 12:00:00,45.82,45.85,45.79,45.83,35300.0,23.3181,23.3333,23.3028,23.3232,35300.0
2005-09-26 12:30:00,45.84,45.88,45.76,45.85,37500.0,23.3282,23.3486,23.2875,23.3333,37500.0
2005-09-26 13:00:00,45.85,45.85,45.72,45.77,37800.0,23.3333,23.3333,23.2672,23.2926,37800.0
2005-09-26 13:30:00,45.78,45.93,45.76,45.92,39000.0,23.2977,23.374,23.2875,23.369,39000.0
2005-09-26 14:00:00,45.91,45.95,45.8,45.88,40000.0,23.3639,23.3842,23.3079,23.3486,40000.0
2005-09-26 14:30:00,45.88,45.91,45.8,45.88,35700.0,23.3486,23.3639,23.3079,23.3486,35700.0
2005-09-26 15:00:00,45.88,45.92,45.64,45.72,81500.0,23.3486,23.369,23.2265,23.2672,81500.0
2005-09-26 15:30:00,45.73,45.92,45.73,45.85,106500.0,23.2723,23.369,23.2723,23.3333,106500.0
2005-09-27 09:30:00,45.9,45.99,45.5,45.74,57800.0,23.3588,23.4046,23.1552,23.2773,57800.0
2005-09-27 10:00:00,45.72,45.75,45.39,45.74,68200.0,23.2672,23.2824,23.0992,23.2773,68200.0
2005-09-27 10:30:00,45.75,45.79,45.5,45.71,41900.0,23.2824,23.3028,23.1552,23.2621,41900.0
2005-09-27 11:00:00,45.74,45.83,45.67,45.71,39200.0,23.2773,23.3232,23.2417,23.2621,39200.0
2005-09-27 11:30:00,45.73,45.79,45.63,45.71,41000.0,23.2723,23.3028,23.2214,23.2621,41000.0
2005-09-27 12:00:00,45.7,45.75,45.66,45.66,36700.0,23.257,23.2824,23.2366,23.2366,36700.0
2005-09-27 12:30:00,45.66,45.73,45.65,45.7,33900.0,23.2366,23.2723,23.2315,23.257,33900.0
2005-09-27 13:00:00,45.69,45.7,45.59,45.67,51900.0,23.2519,23.257,23.201,23.2417,51900.0
2005-09-27 13:30:00,45.67,45.77,45.58,45.74,25700.0,23.2417,23.2926,23.1959,23.2773,25700.0
2005-09-27 14:00:00,45.74,45.82,45.62,45.69,31000.0,23.2773,23.3181,23.2163,23.2519,31000.0
2005-09-27 14:30:00,45.7,45.9,45.7,45.84,45400.0,23.257,23.3588,23.257,23.3282,45400.0
2005-09-27 15:00:00,45.85,45.97,45.77,45.8,53900.0,23.3333,23.3944,23.2926,23.3079,53900.0
2005-09-27 15:30:00,45.78,45.84,45.71,45.84,106300.0,23.2977,23.3282,23.2621,23.3282,106300.0
2005-09-28 09:30:00,46.21,46.64,46.15,46.33,221700.0,23.6427,23.8627,23.612,23.7041,221700.0
2005-09-28 10:00:00,46.33,46.77,46.3,46.63,183800.0,23.7041,23.9292,23.6887,23.8576,183800.0
2005-09-28 10:30:00,46.63,46.68,46.5,46.53,162200.0,23.8576,23.8832,23.7911,23.8064,162200.0
2005-09-28 11:00:00,46.52,46.64,46.51,46.58,76500.0,23.8013,23.8627,23.7962,23.832,76500.0
2005-09-28 11:30:00,46.57,46.62,46.5,46.61,74100.0,23.8269,23.8525,23.7911,23.8474,74100.0
2005-09-28 12:00:00,46.61,46.66,46.56,46.6,392700.0,23.8474,23.8729,23.8218,23.8422,392700.0
2005-09-28 12:30:00,46.6,46.63,46.48,46.62,74400.0,23.8422,23.8576,23.7808,23.8525,74400.0
2005-09-28 13:00:00,46.61,46.72,46.48,46.51,408200.0,23.8474,23.9036,23.7808,23.7962,408200.0
2005-09-28 13:30:00,46.51,46.52,46.0,46.39,173200.0,23.7962,23.8013,23.5353,23.7348,173200.0
2005-09-28 14:00:00,46.39,46.72,46.38,46.72,150600.0,23.7348,23.9036,23.7297,23.9036,150600.0
2005-09-28 14:30:00,46.72,46.72,46.52,46.65,104600.0,23.9036,23.9036,23.8013,23.8678,104600.0
2005-09-28 15:00:00,46.65,46.74,46.62,46.69,221000.0,23.8678,23.9139,23.8525,23.8883,221000.0
2005-09-28 15:30:00,46.69,46.7,46.55,46.6,450700.0,23.8883,23.8934,23.8167,23.8422,450700.0
2005-09-29 09:30:00,46.62,46.86,46.54,46.6,236400.0,23.8525,23.9753,23.8115,23.8422,236400.0
2005-09-29 10:00:00,46.6,46.73,46.6,46.6,146700.0,23.8422,23.9087,23.8422,23.8422,146700.0
2005-09-29 10:30:00,46.61,46.78,46.59,46.63,73800.0,23.8474,23.9343,23.8371,23.8576,73800.0
2005-09-29 11:00:00,46.61,46.67,46.52,46.67,399500.0,23.8474,23.878,23.8013,23.878,399500.0
2005-09-29 11:30:00,46.68,46.95,46.68,46.8,227000.0,23.8832,24.0213,23.8832,23.9446,227000.0
2005-09-29 12:00:00,46.8,46.9,46.76,46.79,149200.0,23.9446,23.9957,23.9241,23.9394,149200.0
2005-09-29 12:30:00,46.79,46.96,46.78,46.96,54900.0,23.9394,24.0264,23.9343,24.0264,54900.0
2005-09-29 13:00:00,46.96,47.3,46.94,47.26,101400.0,24.0264,24.2004,24.0162,24.1799,101400.0
2005-09-29 13:30:00,47.27,47.38,47.19,47.27,60100.0,24.185,24.2413,24.1441,24.185,60100.0
2005-09-29 14:00:00,47.24,47.42,47.02,47.07,48900.0,24.1697,24.2618,24.0571,24.0827,48900.0
2005-09-29 14:30:00,47.1,47.35,46.95,47.34,111100.0,24.0981,24.226,24.0213,24.2208,111100.0
2005-09-29 15:00:00,47.34,47.5,47.34,47.48,146600.0,24.2208,24.3027,24.2208,24.2925,146600.0
2005-09-29 15:30:00,47.46,47.64,47.41,47.49,696200.0,24.2822,24.3743,24.2567,24.2976,696200.0
2005-09-30 09:30:00,47.48,47.58,47.34,47.34,290100.0,24.2925,24.3436,24.2208,24.2208,290100.0
2005-09-30 10:00:00,47.34,47.37,47.21,47.25,121700.0,24.2208,24.2362,24.1543,24.1748,121700.0
2005-09-30 10:30:00,47.26,47.33,47.14,47.18,133100.0,24.1799,24.2157,24.1185,24.139,133100.0
2005-09-30 11:00:00,47.18,47.2,46.97,47.11,351100.0,24.139,24.1492,24.0315,24.1032,351100.0
2005-09-30 11:30:00,47.12,47.19,47.04,47.09,192700.0,24.1083,24.1441,24.0674,24.0929,192700.0
2005-09-30 12:00:00,47.09,47.2,47.06,47.19,181000.0,24.0929,24.1492,24.0776,24.1441,181000.0
2005-09-30 12:30:00,47.2,47.25,47.15,47.16,70600.0,24.1492,24.1748,24.1236,24.1288,70600.0
2005-09-30 13:00:00,47.17,47.21,47.11,47.15,50200.0,24.1339,24.1543,24.1032,24.1236,50200.0
2005-09-30 13:30:00,47.16,47.2,47.1,47.17,39700.0,24.1288,24.1492,24.0981,24.1339,39700.0
2005-09-30 14:00:00,47.18,47.2,47.11,47.14,59300.0,24.139,24.1492,24.1032,24.1185,59300.0
2005-09-30 14:30:00,47.14,47.29,47.12,47.23,44800.0,24.1185,24.1953,24.1083,24.1646,44800.0
2005-09-30 15:00:00,47.24,47.29,47.21,47.28,68900.0,24.1697,24.1953,24.1543,24.1901,68900.0
2005-09-30 15:30:00,47.29,47.29,47.15,47.25,159000.0,24.1953,24.1953,24.1236,24.1748,159000.0
2005-10-03 09:30:00,47.29,48.0,47.29,47.96,177300.0,24.1953,24.5585,24.1953,24.5381,177300.0
2005-10-03 10:00:00,47.92,48.25,47.92,48.25,283700.0,24.5176,24.6864,24.5176,24.6864,283700.0
2005-10-03 10:30:00,48.26,48.33,47.91,47.92,206700.0,24.6916,24.7274,24.5125,24.5176,206700.0
2005-10-03 11:00:00,47.92,48.18,47.91,48.14,117900.0,24.5176,24.6506,24.5125,24.6302,117900.0
2005-10-03 11:30:00,48.14,48.32,48.1,48.25,127500.0,24.6302,24.7222,24.6097,24.6864,127500.0
2005-10-03 12:00:00,48.25,48.33,48.21,48.31,72300.0,24.6864,24.7274,24.666,24.7171,72300.0
2005-10-03 12:30:00,48.32,48.42,48.25,48.33,92400.0,24.7222,24.7734,24.6864,24.7274,92400.0
2005-10-03 13:00:00,48.33,48.62,48.33,48.48,174000.0,24.7274,24.8757,24.7274,24.8041,174000.0
2005-10-03 13:30:00,48.49,48.72,48.48,48.71,85700.0,24.8092,24.9269,24.8041,24.9218,85700.0
2005-10-03 14:00:00,48.73,48.76,48.57,48.72,127500.0,24.932,24.9474,24.8502,24.9269,127500.0
2005-10-03 14:30:00,48.73,48.83,48.61,48.74,119200.0,24.932,24.9832,24.8706,24.9371,119200.0
2005-10-03 15:00:00,48.75,48.96,48.75,48.85,144400.0,24.9423,25.0497,24.9423,24.9934,144400.0
2005-10-03 15:30:00,48.87,49.03,48.78,48.9,400600.0,25.0036,25.0855,24.9576,25.019,400600.0
2005-10-04 09:30:00,48.92,49.16,48.63,48.8,182800.0,25.0292,25.152,24.8809,24.9678,182800.0
2005-10-04 10:00:00,48.78,49.02,48.71,48.84,149100.0,24.9576,25.0804,24.9218,24.9883,149100.0
2005-10-04 10:30:00,48.84,48.84,48.38,48.62,191000.0,24.9883,24.9883,24.7529,24.8757,191000.0
2005-10-04 11:00:00,48.62,48.62,48.22,48.31,90400.0,24.8757,24.8757,24.6711,24.7171,90400.0
2005-10-04 11:30:00,48.31,48.42,48.24,48.41,108400.0,24.7171,24.7734,24.6813,24.7683,108400.0
2005-10-04 12:00:00,48.42,48.42,48.25,48.28,43100.0,24.7734,24.7734,24.6864,24.7018,43100.0
2005-10-04 12:30:00,48.28,48.31,47.9,48.03,164600.0,24.7018,24.7171,24.5074,24.5739,164600.0
2005-10-04 13:00:00,48.05,48.25,48.03,48.17,37600.0,24.5841,24.6864,24.5739,24.6455,37600.0
2005-10-04 13:30:00,48.16,48.16,47.99,48.02,105600.0,24.6404,24.6404,24.5534,24.5688,105600.0
2005-10-04 14:00:00,48.02,48.02,47.72,47.72,126300.0,24.5688,24.5688,24.4153,24.4153,126300.0
2005-10-04 14:30:00,47.72,47.75,47.41,47.41,223800.0,24.4153,24.4306,24.2567,24.2567,223800.0
2005-10-04 15:00:00,47.43,47.68,47.13,47.34,256600.0,24.2669,24.3948,24.1134,24.2208,256600.0
2005-10-04 15:30:00,47.34,47.44,47.14,47.23,286200.0,24.2208,24.272,24.1185,24.1646,286200.0
2005-10-05 09:30:00,47.04,47.2,46.31,46.78,170800.0,24.0674,24.1492,23.6939,23.9343,170800.0
2005-10-05 10:00:00,46.78,47.05,46.64,46.68,165500.0,23.9343,24.0725,23.8627,23.8832,165500.0
2005-10-05 10:30:00,46.65,46.86,46.59,46.7,120400.0,23.8678,23.9753,23.8371,23.8934,120400.0
2005-10-05 11:00:00,46.69,46.82,46.48,46.48,95900.0,23.8883,23.9548,23.7808,23.7808,95900.0
2005-10-05 11:30:00,46.48,46.51,46.04,46.28,191000.0,23.7808,23.7962,23.5557,23.6785,191000.0
2005-10-05 12:00:00,46.3,46.33,46.07,46.14,143900.0,23.6887,23.7041,23.5711,23.6069,143900.0
2005-10-05 12:30:00,46.14,46.3,46.13,46.26,99700.0,23.6069,23.6887,23.6018,23.6683,99700.0
2005-10-05 13:00:00,46.26,46.43,46.19,46.33,76500.0,23.6683,23.7553,23.6325,23.7041,76500.0
2005-10-05 13:30:00,46.32,46.32,46.2,46.26,101100.0,23.699,23.699,23.6376,23.6683,101100.0
2005-10-05 14:00:00,46.26,46.55,46.22,46.46,99200.0,23.6683,23.8167,23.6478,23.7706,99200.0
2005-10-05 14:30:00,46.47,46.5,46.12,46.2,130800.0,23.7757,23.7911,23.5966,23.6376,130800.0
2005-10-05 15:00:00,46.2,46.2,45.79,45.9,172400.0,23.6376,23.6376,23.4278,23.4841,172400.0
2005-10-05 15:30:00,45.9,45.91,45.52,45.57,251700.0,23.4841,23.4892,23.2897,23.3152,251700.0
2005-10-06 09:30:00,45.69,45.69,44.66,44.93,223200.0,23.3766,23.3766,22.8497,22.9878,223200.0
2005-10-06 10:00:00,44.93,45.25,44.78,45.1,179500.0,22.9878,23.1515,22.9111,23.0748,179500.0
2005-10-06 10:30:00,45.09,45.1,44.68,45.03,171700.0,23.0697,23.0748,22.8599,23.039,171700.0
2005-10-06 11:00:00,45.05,45.36,44.98,45.35,166100.0,23.0492,23.2078,23.0134,23.2027,166100.0
2005-10-06 11:30:00,45.35,45.63,45.28,45.51,380100.0,23.2027,23.3459,23.1669,23.2846,380100.0
2005-10-06 12:00:00,45.5,45.71,45.35,45.35,237800.0,23.2794,23.3869,23.2027,23.2027,237800.0
2005-10-06 12:30:00,45.33,45.66,45.09,45.56,88700.0,23.1925,23.3613,23.0697,23.3101,88700.0
2005-10-06 13:00:00,45.56,45.62,45.09,45.24,111700.0,23.3101,23.3408,23.0697,23.1464,111700.0
2005-10-06 13:30:00,45.25,45.25,44.8,44.82,175700.0,23.1515,23.1515,22.9213,22.9315,175700.0
2005-10-06 14:00:00,44.82,44.85,44.64,44.75,193700.0,22.9315,22.9469,22.8394,22.8957,193700.0
2005-10-06 14:30:00,44.75,44.76,44.0,44.09,309700.0,22.8957,22.9008,22.512,22.558,309700.0
2005-10-06 15:00:00,44.09,44.24,43.91,43.94,286700.0,22.558,22.6348,22.4659,22.4813,286700.0
2005-10-06 15:30:00,43.94,44.85,43.79,44.5,287000.0,22.4813,22.9469,22.4045,22.7678,287000.0
2005-10-07 09:30:00,44.56,44.99,44.5,44.96,239500.0,22.7985,23.0185,22.7678,23.0032,239500.0
2005-10-07 10:00:00,44.96,44.96,44.34,44.59,154500.0,23.0032,23.0032,22.6859,22.8138,154500.0
2005-10-07 10:30:00,44.58,44.89,44.53,44.77,115700.0,22.8087,22.9673,22.7831,22.9059,115700.0
2005-10-07 11:00:00,44.77,45.13,44.73,45.02,92000.0,22.9059,23.0901,22.8855,23.0338,92000.0
2005-10-07 11:30:00,45.03,45.39,44.99,45.31,52100.0,23.039,23.2232,23.0185,23.1822,52100.0
2005-10-07 12:00:00,45.29,45.31,45.1,45.19,86700.0,23.172,23.1822,23.0748,23.1208,86700.0
2005-10-07 12:30:00,45.2,45.37,45.19,45.26,41200.0,23.1259,23.2129,23.1208,23.1566,41200.0
2005-10-07 13:00:00,45.24,45.5,45.24,45.41,46500.0,23.1464,23.2794,23.1464,23.2334,46500.0
2005-10-07 13:30:00,45.42,45.68,45.32,45.38,139500.0,23.2385,23.3715,23.1873,23.218,139500.0
2005-10-07 14:00:00,45.39,45.51,45.33,45.51,117500.0,23.2232,23.2846,23.1925,23.2846,117500.0
2005-10-07 14:30:00,45.51,45.55,45.33,45.35,118400.0,23.2846,23.305,23.1925,23.2027,118400.0
2005-10-07 15:00:00,45.36,45.58,45.28,45.52,107200.0,23.2078,23.3204,23.1669,23.2897,107200.0
2005-10-07 15:30:00,45.52,45.74,45.37,45.66,164500.0,23.2897,23.4022,23.2129,23.3613,164500.0
2005-10-10 09:30:00,45.5,45.5,45.03,45.05,131400.0,23.2794,23.2794,23.039,23.0492,131400.0
2005-10-10 10:00:00,45.05,45.1,44.49,44.51,232300.0,23.0492,23.0748,22.7627,22.7729,232300.0
2005-10-10 10:30:00,44.51,44.66,44.5,44.63,149600.0,22.7729,22.8497,22.7678,22.8343,149600.0
2005-10-10 11:00:00,44.67,44.93,44.63,44.74,47400.0,22.8548,22.9878,22.8343,22.8906,47400.0
2005-10-10 11:30:00,44.72,44.79,44.46,44.46,55200.0,22.8804,22.9162,22.7473,22.7473,55200.0
2005-10-10 12:00:00,44.47,44.76,44.45,44.68,85000.0,22.7525,22.9008,22.7422,22.8599,85000.0
2005-10-10 12:30:00,44.65,44.86,44.62,44.7,47400.0,22.8445,22.952,22.8292,22.8701,47400.0
2005-10-10 13:00:00,44.69,44.82,44.69,44.78,39300.0,22.865,22.9315,22.865,22.9111,39300.0
2005-10-10 13:30:00,44.79,44.83,44.55,44.55,28100.0,22.9162,22.9366,22.7934,22.7934,28100.0
2005-10-10 14:00:00,44.55,44.56,44.27,44.29,77500.0,22.7934,22.7985,22.6501,22.6604,77500.0
2005-10-10 14:30:00,44.3,44.4,44.16,44.3,91400.0,22.6655,22.7166,22.5938,22.6655,91400.0
2005-10-10 15:00:00,44.3,44.34,44.18,44.31,104000.0,22.6655,22.6859,22.6041,22.6706,104000.0
2005-10-10 15:30:00,44.31,44.46,44.27,44.32,149500.0,22.6706,22.7473,22.6501,22.6757,149500.0
2005-10-11 09:30:00,44.7,45.21,44.69,45.03,243400.0,22.8701,23.1311,22.865,23.039,243400.0
2005-10-11 10:00:00,45.04,45.05,44.88,44.99,108100.0,23.0441,23.0492,22.9622,23.0185,108100.0
2005-10-11 10:30:00,45.0,45.05,44.9,44.93,188000.0,23.0236,23.0492,22.9725,22.9878,188000.0
2005-10-11 11:00:00,44.91,44.96,44.82,44.89,127600.0,22.9776,23.0032,22.9315,22.9673,127600.0
2005-10-11 11:30:00,44.9,45.0,44.86,44.97,65400.0,22.9725,23.0236,22.952,23.0083,65400.0
2005-10-11 12:00:00,44.97,45.0,44.93,44.97,78200.0,23.0083,23.0236,22.9878,23.0083,78200.0
2005-10-11 12:30:00,44.98,45.02,44.95,44.97,70100.0,23.0134,23.0338,22.998,23.0083,70100.0
2005-10-11 13:00:00,44.96,45.03,44.89,44.99,80700.0,23.0032,23.039,22.9673,23.0185,80700.0
2005-10-11 13:30:00,44.97,44.98,44.8,44.85,84500.0,23.0083,23.0134,22.9213,22.9469,84500.0
2005-10-11 14:00:00,44.85,44.85,44.52,44.69,151400.0,22.9469,22.9469,22.778,22.865,151400.0
2005-10-11 14:30:00,44.67,44.83,44.58,44.75,126500.0,22.8548,22.9366,22.8087,22.8957,126500.0
2005-10-11 15:00:00,44.75,44.92,44.74,44.81,139900.0,22.8957,22.9827,22.8906,22.9264,139900.0
2005-10-11 15:30:00,44.81,44.98,44.81,44.9,160700.0,22.9264,23.0134,22.9264,22.9725,160700.0
2005-10-12 09:30:00,44.93,45.69,44.93,45.54,200700.0,22.9878,23.3766,22.9878,23.2999,200700.0
2005-10-12 10:00:00,45.54,45.58,45.33,45.41,103900.0,23.2999,23.3204,23.1925,23.2334,103900.0
2005-10-12 10:30:00,45.4,45.41,44.93,44.93,246900.0,23.2283,23.2334,22.9878,22.9878,246900.0
2005-10-12 11:00:00,44.93,44.98,44.77,44.89,236100.0,22.9878,23.0134,22.9059,22.9673,236100.0
2005-10-12 11:30:00,44.92,44.92,44.55,44.64,72300.0,22.9827,22.9827,22.7934,22.8394,72300.0
2005-10-12 12:00:00,44.62,44.66,44.53,44.61,76500.0,22.8292,22.8497,22.7831,22.8241,76500.0
2005-10-12 12:30:00,44.63,44.81,44.62,44.75,66800.0,22.8343,22.9264,22.8292,22.8957,66800.0
2005-10-12 13:00:00,44.75,44.75,44.49,44.55,73200.0,22.8957,22.8957,22.7627,22.7934,73200.0
2005-10-12 13:30:00,44.55,44.63,44.31,44.34,96600.0,22.7934,22.8343,22.6706,22.6859,96600.0
2005-10-12 14:00:00,44.34,44.41,44.0,44.23,108300.0,22.6859,22.7218,22.512,22.6297,108300.0
2005-10-12 14:30:00,44.23,44.27,43.98,44.07,57000.0,22.6297,22.6501,22.5017,22.5478,57000.0
2005-10-12 15:00:00,44.06,44.24,43.99,44.11,92200.0,22.5427,22.6348,22.5069,22.5683,92200.0
2005-10-12 15:30:00,44.14,44.21,44.02,44.02,137300.0,22.5836,22.6194,22.5222,22.5222,137300.0
2005-10-13 09:30:00,43.85,44.15,42.81,42.95,190900.0,22.4352,22.5887,21.9031,21.9748,190900.0
2005-10-13 10:00:00,42.95,43.47,42.89,43.41,159100.0,21.9748,22.2408,21.9441,22.2101,159100.0
2005-10-13 10:30:00,43.49,43.56,43.33,43.54,97900.0,22.251,22.2869,22.1692,22.2766,97900.0
2005-10-13 11:00:00,43.52,43.67,43.37,43.46,159200.0,22.2664,22.3431,22.1897,22.2357,159200.0
2005-10-13 11:30:00,43.46,43.49,43.05,43.07,163600.0,22.2357,22.251,22.0259,22.0362,163600.0
2005-10-13 12:00:00,43.08,43.19,42.95,43.06,120000.0,22.0413,22.0976,21.9748,22.031,120000.0
2005-10-13 12:30:00,43.06,43.27,43.0,43.07,99000.0,22.031,22.1385,22.0003,22.0362,99000.0
2005-10-13 13:00:00,43.05,43.09,42.76,42.76,73100.0,22.0259,22.0464,21.8776,21.8776,73100.0
2005-10-13 13:30:00,42.78,42.78,42.58,42.68,145300.0,21.8878,21.8878,21.7855,21.8366,145300.0
2005-10-13 14:00:00,42.67,43.04,42.67,42.82,156200.0,21.8315,22.0208,21.8315,21.9083,156200.0
2005-10-13 14:30:00,42.81,43.13,42.81,42.88,178600.0,21.9031,22.0669,21.9031,21.9389,178600.0
2005-10-13 15:00:00,42.87,43.03,42.86,42.87,114500.0,21.9338,22.0157,21.9287,21.9338,114500.0
2005-10-13 15:30:00,42.87,43.12,42.86,43.02,323100.0,21.9338,22.0617,21.9287,22.0106,323100.0
2005-10-14 09:30:00,43.33,43.64,43.0,43.0,149700.0,22.1692,22.3278,22.0003,22.0003,149700.0
2005-10-14 10:00:00,43.0,43.38,42.82,42.91,114500.0,22.0003,22.1948,21.9083,21.9543,114500.0
2005-10-14 10:30:00,42.94,43.08,42.79,42.99,129400.0,21.9696,22.0413,21.8929,21.9952,129400.0
2005-10-14 11:00:00,43.02,43.32,43.02,43.25,96400.0,22.0106,22.1641,22.0106,22.1283,96400.0
2005-10-14 11:30:00,43.26,43.38,43.21,43.3,54600.0,22.1334,22.1948,22.1078,22.1538,54600.0
2005-10-14 12:00:00,43.32,43.49,43.31,43.44,49200.0,22.1641,22.251,22.159,22.2255,49200.0
2005-10-14 12:30:00,43.43,43.49,43.25,43.25,52900.0,22.2203,22.251,22.1283,22.1283,52900.0
2005-10-14 13:00:00,43.25,43.33,43.14,43.24,84000.0,22.1283,22.1692,22.072,22.1231,84000.0
2005-10-14 13:30:00,43.24,43.31,43.15,43.26,70900.0,22.1231,22.159,22.0771,22.1334,70900.0
2005-10-14 14:00:00,43.26,43.3,43.13,43.13,68500.0,22.1334,22.1538,22.0669,22.0669,68500.0
2005-10-14 14:30:00,43.12,43.23,43.04,43.22,134000.0,22.0617,22.118,22.0208,22.1129,134000.0
2005-10-14 15:00:00,43.24,43.38,43.19,43.36,83000.0,22.1231,22.1948,22.0976,22.1845,83000.0
2005-10-14 15:30:00,43.36,43.51,43.32,43.5,188200.0,22.1845,22.2613,22.1641,22.2562,188200.0
2005-10-17 09:30:00,43.61,43.88,43.35,43.8,99600.0,22.3124,22.4506,22.1794,22.4097,99600.0
2005-10-17 10:00:00,43.8,44.43,43.78,44.11,107400.0,22.4097,22.732,22.3994,22.5683,107400.0
2005-10-17 10:30:00,44.09,44.09,43.91,44.05,60000.0,22.558,22.558,22.4659,22.5376,60000.0
2005-10-17 11:00:00,44.05,44.2,44.04,44.1,68700.0,22.5376,22.6143,22.5324,22.5631,68700.0
2005-10-17 11:30:00,44.11,44.35,44.06,44.32,35600.0,22.5683,22.6911,22.5427,22.6757,35600.0
2005-10-17 12:00:00,44.32,44.34,43.99,44.31,57700.0,22.6757,22.6859,22.5069,22.6706,57700.0
2005-10-17 12:30:00,44.32,44.35,44.09,44.09,91300.0,22.6757,22.6911,22.558,22.558,91300.0
2005-10-17 13:00:00,44.1,44.14,43.99,44.09,60300.0,22.5631,22.5836,22.5069,22.558,60300.0
2005-10-17 13:30:00,44.11,44.17,44.03,44.13,26600.0,22.5683,22.599,22.5273,22.5785,26600.0
2005-10-17 14:00:00,44.14,44.17,44.0,44.01,39100.0,22.5836,22.599,22.512,22.5171,39100.0
2005-10-17 14:30:00,44.01,44.01,43.72,43.91,134900.0,22.5171,22.5171,22.3687,22.4659,134900.0
2005-10-17 15:00:00,43.95,44.24,43.95,44.21,62800.0,22.4864,22.6348,22.4864,22.6194,62800.0
2005-10-17 15:30:00,44.21,44.25,44.13,44.22,114000.0,22.6194,22.6399,22.5785,22.6245,114000.0
2005-10-18 09:30:00,44.24,44.51,43.61,43.75,70300.0,22.6348,22.7729,22.3124,22.3841,70300.0
2005-10-18 10:00:00,43.76,43.99,43.73,43.87,47300.0,22.3892,22.5069,22.3738,22.4455,47300.0
2005-10-18 10:30:00,43.86,44.04,43.83,44.04,51200.0,22.4404,22.5324,22.425,22.5324,51200.0
2005-10-18 11:00:00,44.03,44.04,43.85,43.87,136800.0,22.5273,22.5324,22.4352,22.4455,136800.0
2005-10-18 11:30:00,43.86,43.91,43.77,43.86,75400.0,22.4404,22.4659,22.3943,22.4404,75400.0
2005-10-18 12:00:00,43.85,43.92,43.84,43.9,25400.0,22.4352,22.4711,22.4301,22.4608,25400.0
2005-10-18 12:30:00,43.9,43.94,43.83,43.85,56300.0,22.4608,22.4813,22.425,22.4352,56300.0
2005-10-18 13:00:00,43.85,43.87,43.42,43.51,116100.0,22.4352,22.4455,22.2152,22.2613,116100.0
2005-10-18 13:30:00,43.5,43.64,43.35,43.51,65100.0,22.2562,22.3278,22.1794,22.2613,65100.0
2005-10-18 14:00:00,43.53,43.59,43.38,43.44,45300.0,22.2715,22.3022,22.1948,22.2255,45300.0
2005-10-18 14:30:00,43.44,43.46,42.91,43.02,113100.0,22.2255,22.2357,21.9543,22.0106,113100.0
2005-10-18 15:00:00,43.02,43.43,43.0,43.42,98500.0,22.0106,22.2203,22.0003,22.2152,98500.0
2005-10-18 15:30:00,43.43,43.5,43.09,43.12,103300.0,22.2203,22.2562,22.0464,22.0617,103300.0
2005-10-19 09:30:00,43.31,43.44,42.09,42.36,191800.0,22.159,22.2255,21.5348,21.6729,191800.0
2005-10-19 10:00:00,42.4,42.55,42.21,42.48,156100.0,21.6934,21.7701,21.5962,21.7343,156100.0
2005-10-19 10:30:00,42.48,42.88,42.44,42.69,91100.0,21.7343,21.9389,21.7138,21.8417,91100.0
2005-10-19 11:00:00,42.67,42.71,42.42,42.5,74400.0,21.8315,21.852,21.7036,21.7445,74400.0
2005-10-19 11:30:00,42.52,42.74,42.42,42.74,110300.0,21.7548,21.8673,21.7036,21.8673,110300.0
2005-10-19 12:00:00,42.74,42.95,42.71,42.95,80900.0,21.8673,21.9748,21.852,21.9748,80900.0
2005-10-19 12:30:00,42.92,43.23,42.92,43.14,101700.0,21.9594,22.118,21.9594,22.072,101700.0
2005-10-19 13:00:00,43.13,43.14,42.86,42.91,58500.0,22.0669,22.072,21.9287,21.9543,58500.0
2005-10-19 13:30:00,42.91,43.03,42.89,42.92,94600.0,21.9543,22.0157,21.9441,21.9594,94600.0
2005-10-19 14:00:00,42.9,43.04,42.59,42.8,216100.0,21.9492,22.0208,21.7906,21.898,216100.0
2005-10-19 14:30:00,42.8,43.02,42.7,42.74,183400.0,21.898,22.0106,21.8469,21.8673,183400.0
2005-10-19 15:00:00,42.74,43.09,42.65,42.98,134600.0,21.8673,22.0464,21.8213,21.9901,134600.0
2005-10-19 15:30:00,42.97,43.22,42.92,43.21,236500.0,21.985,22.1129,21.9594,22.1078,236500.0
2005-10-20 09:30:00,43.1,43.2,42.66,42.92,75600.0,22.0515,22.1027,21.8264,21.9594,75600.0
2005-10-20 10:00:00,42.93,43.2,42.57,42.77,109500.0,21.9645,22.1027,21.7803,21.8827,109500.0
2005-10-20 10:30:00,42.78,42.86,42.42,42.51,77200.0,21.8878,21.9287,21.7036,21.7496,77200.0
2005-10-20 11:00:00,42.53,42.56,42.24,42.52,104500.0,21.7599,21.7752,21.6115,21.7548,104500.0
2005-10-20 11:30:00,42.52,42.62,42.28,42.4,98000.0,21.7548,21.8059,21.632,21.6934,98000.0
2005-10-20 12:00:00,42.38,42.46,42.25,42.31,78300.0,21.6831,21.7241,21.6166,21.6473,78300.0
2005-10-20 12:30:00,42.33,42.48,42.3,42.47,71500.0,21.6575,21.7343,21.6422,21.7292,71500.0
2005-10-20 13:00:00,42.47,42.52,42.24,42.25,139100.0,21.7292,21.7548,21.6115,21.6166,139100.0
2005-10-20 13:30:00,42.24,42.3,41.64,41.72,229900.0,21.6115,21.6422,21.3045,21.3455,229900.0
2005-10-20 14:00:00,41.74,41.86,41.5,41.55,145100.0,21.3557,21.4171,21.2329,21.2585,145100.0
2005-10-20 14:30:00,41.53,41.71,41.42,41.52,275400.0,21.2482,21.3403,21.192,21.2431,275400.0
2005-10-20 15:00:00,41.53,41.58,40.51,40.78,408600.0,21.2482,21.2738,20.7264,20.8645,408600.0
2005-10-20 15:30:00,40.79,41.17,40.74,40.95,497500.0,20.8696,21.0641,20.844,20.9515,497500.0
2005-10-21 09:30:00,41.13,41.5,40.99,41.08,234000.0,21.0436,21.2329,20.972,21.018,234000.0
2005-10-21 10:00:00,41.08,41.32,40.8,41.13,211900.0,21.018,21.1408,20.8747,21.0436,211900.0
2005-10-21 10:30:00,41.13,41.23,40.94,41.08,107100.0,21.0436,21.0947,20.9464,21.018,107100.0
2005-10-21 11:00:00,41.08,41.43,41.07,41.23,127200.0,21.018,21.1971,21.0129,21.0947,127200.0
2005-10-21 11:30:00,41.21,41.22,40.55,40.71,250000.0,21.0845,21.0896,20.7468,20.8287,250000.0
2005-10-21 12:00:00,40.72,41.07,40.63,41.04,127600.0,20.8338,21.0129,20.7878,20.9975,127600.0
2005-10-21 12:30:00,41.03,41.09,40.9,41.0,132000.0,20.9924,21.0231,20.9259,20.9771,132000.0
2005-10-21 13:00:00,41.05,41.23,40.17,41.23,98300.0,21.0027,21.0947,20.5524,21.0947,98300.0
2005-10-21 13:30:00,41.23,41.46,41.09,41.23,89200.0,21.0947,21.2124,21.0231,21.0947,89200.0
2005-10-21 14:00:00,41.24,41.45,41.24,41.38,107200.0,21.0999,21.2073,21.0999,21.1715,107200.0
2005-10-21 14:30:00,41.38,41.42,41.22,41.35,86700.0,21.1715,21.192,21.0896,21.1561,86700.0
2005-10-21 15:00:00,41.34,41.39,41.26,41.28,78500.0,21.151,21.1766,21.1101,21.1203,78500.0
2005-10-21 15:30:00,41.25,41.3,41.13,41.19,138300.0,21.105,21.1306,21.0436,21.0743,138300.0
2005-10-24 09:30:00,41.3,41.8,41.28,41.7,123100.0,21.1306,21.3864,21.1203,21.3352,123100.0
2005-10-24 10:00:00,41.73,41.93,41.64,41.81,84000.0,21.3506,21.4529,21.3045,21.3915,84000.0
2005-10-24 10:30:00,41.84,41.98,41.0,41.58,282500.0,21.4068,21.4785,20.9771,21.2738,282500.0
2005-10-24 11:00:00,41.6,41.7,40.5,41.43,403700.0,21.2841,21.3352,20.7213,21.1971,403700.0
2005-10-24 11:30:00,41.44,41.68,41.27,41.51,125600.0,21.2022,21.325,21.1152,21.238,125600.0
2005-10-24 12:00:00,41.51,41.65,41.5,41.56,93800.0,21.238,21.3096,21.2329,21.2636,93800.0
2005-10-24 12:30:00,41.55,41.63,41.51,41.6,59900.0,21.2585,21.2994,21.238,21.2841,59900.0
2005-10-24 13:00:00,41.6,41.75,41.53,41.62,72800.0,21.2841,21.3608,21.2482,21.2943,72800.0
2005-10-24 13:30:00,41.64,41.8,41.63,41.8,49300.0,21.3045,21.3864,21.2994,21.3864,49300.0
2005-10-24 14:00:00,41.8,41.8,41.65,41.76,45300.0,21.3864,21.3864,21.3096,21.3659,45300.0
2005-10-24 14:30:00,41.77,41.88,41.77,41.87,53800.0,21.371,21.4273,21.371,21.4222,53800.0
2005-10-24 15:00:00,41.87,41.99,41.84,41.89,77200.0,21.4222,21.4836,21.4068,21.4324,77200.0
2005-10-24 15:30:00,41.9,42.14,41.9,42.07,179200.0,21.4375,21.5603,21.4375,21.5245,179200.0
2005-10-25 09:30:00,41.99,42.43,41.9,42.4,118900.0,21.4836,21.7087,21.4375,21.6934,118900.0
2005-10-25 10:00:00,42.45,42.57,42.22,42.56,105200.0,21.7189,21.7803,21.6013,21.7752,105200.0
2005-10-25 10:30:00,42.56,42.62,42.4,42.41,101600.0,21.7752,21.8059,21.6934,21.6985,101600.0
2005-10-25 11:00:00,42.41,42.44,42.25,42.26,158800.0,21.6985,21.7138,21.6166,21.6217,158800.0
2005-10-25 11:30:00,42.25,42.35,42.1,42.11,150300.0,21.6166,21.6678,21.5399,21.545,150300.0
2005-10-25 12:00:00,42.11,42.37,42.11,42.33,99800.0,21.545,21.678,21.545,21.6575,99800.0
2005-10-25 12:30:00,42.34,42.39,42.2,42.26,78200.0,21.6627,21.6882,21.591,21.6217,78200.0
2005-10-25 13:00:00,42.29,42.41,42.21,42.41,131000.0,21.6371,21.6985,21.5962,21.6985,131000.0
2005-10-25 13:30:00,42.41,42.42,42.2,42.21,240300.0,21.6985,21.7036,21.591,21.5962,240300.0
2005-10-25 14:00:00,42.21,42.45,42.19,42.33,230500.0,21.5962,21.7189,21.5859,21.6575,230500.0
2005-10-25 14:30:00,42.33,42.75,42.28,42.72,187900.0,21.6575,21.8724,21.632,21.8571,187900.0
2005-10-25 15:00:00,42.73,42.74,42.48,42.54,202000.0,21.8622,21.8673,21.7343,21.765,202000.0
2005-10-25 15:30:00,42.54,42.93,42.49,42.89,307700.0,21.765,21.9645,21.7394,21.9441,307700.0
2005-10-26 09:30:00,42.59,42.59,42.02,42.26,205500.0,21.7906,21.7906,21.4989,21.6217,205500.0
2005-10-26 10:00:00,42.29,42.47,42.2,42.44,232800.0,21.6371,21.7292,21.591,21.7138,232800.0
2005-10-26 10:30:00,42.43,42.61,42.3,42.39,183300.0,21.7087,21.8008,21.6422,21.6882,183300.0
2005-10-26 11:00:00,42.39,42.64,42.29,42.62,136600.0,21.6882,21.8162,21.6371,21.8059,136600.0
2005-10-26 11:30:00,42.63,42.69,42.52,42.64,237300.0,21.811,21.8417,21.7548,21.8162,237300.0
2005-10-26 12:00:00,42.64,42.85,42.61,42.83,278900.0,21.8162,21.9236,21.8008,21.9134,278900.0
2005-10-26 12:30:00,42.82,42.95,42.61,42.79,94600.0,21.9083,21.9748,21.8008,21.8929,94600.0
2005-10-26 13:00:00,42.79,42.79,42.6,42.69,66400.0,21.8929,21.8929,21.7957,21.8417,66400.0
2005-10-26 13:30:00,42.7,42.75,42.58,42.68,80700.0,21.8469,21.8724,21.7855,21.8366,80700.0
2005-10-26 14:00:00,42.68,42.83,42.6,42.65,108500.0,21.8366,21.9134,21.7957,21.8213,108500.0
2005-10-26 14:30:00,42.64,42.68,42.46,42.52,82300.0,21.8162,21.8366,21.7241,21.7548,82300.0
2005-10-26 15:00:00,42.52,42.74,42.51,42.67,113000.0,21.7548,21.8673,21.7496,21.8315,113000.0
2005-10-26 15:30:00,42.66,42.69,42.29,42.35,207700.0,21.8264,21.8417,21.6371,21.6678,207700.0
2005-10-27 09:30:00,42.4,42.51,41.82,42.23,83100.0,21.6934,21.7496,21.3966,21.6064,83100.0
2005-10-27 10:00:00,42.23,42.25,41.83,42.03,75900.0,21.6064,21.6166,21.4017,21.5041,75900.0
2005-10-27 10:30:00,42.04,42.24,41.87,42.14,54200.0,21.5092,21.6115,21.4222,21.5603,54200.0
2005-10-27 11:00:00,42.13,42.32,42.03,42.05,45200.0,21.5552,21.6524,21.5041,21.5143,45200.0
2005-10-27 11:30:00,42.05,42.16,41.93,42.16,40800.0,21.5143,21.5706,21.4529,21.5706,40800.0
2005-10-27 12:00:00,42.16,42.4,42.01,42.18,43000.0,21.5706,21.6934,21.4938,21.5808,43000.0
2005-10-27 12:30:00,42.18,42.22,42.1,42.2,29600.0,21.5808,21.6013,21.5399,21.591,29600.0
2005-10-27 13:00:00,42.19,42.19,41.83,41.96,37100.0,21.5859,21.5859,21.4017,21.4682,37100.0
2005-10-27 13:30:00,41.95,42.09,41.87,42.09,27500.0,21.4631,21.5348,21.4222,21.5348,27500.0
2005-10-27 14:00:00,42.08,42.13,41.87,42.02,29600.0,21.5296,21.5552,21.4222,21.4989,29600.0
2005-10-27 14:30:00,42.02,42.02,41.56,41.59,46300.0,21.4989,21.4989,21.2636,21.2789,46300.0
2005-10-27 15:00:00,41.61,41.66,41.39,41.56,102900.0,21.2892,21.3148,21.1766,21.2636,102900.0
2005-10-27 15:30:00,41.54,41.63,41.31,41.33,182300.0,21.2534,21.2994,21.1357,21.1459,182300.0
2005-10-28 09:30:00,41.5,42.22,41.47,42.1,201000.0,21.2329,21.6013,21.2175,21.5399,201000.0
2005-10-28 10:00:00,42.13,42.31,41.94,42.16,126700.0,21.5552,21.6473,21.458,21.5706,126700.0
2005-10-28 10:30:00,42.16,42.27,42.04,42.06,77400.0,21.5706,21.6269,21.5092,21.5194,77400.0
2005-10-28 11:00:00,42.06,42.25,42.01,42.25,73800.0,21.5194,21.6166,21.4938,21.6166,73800.0
2005-10-28 11:30:00,42.25,42.36,42.14,42.32,47200.0,21.6166,21.6729,21.5603,21.6524,47200.0
2005-10-28 12:00:00,42.32,42.5,42.31,42.44,56900.0,21.6524,21.7445,21.6473,21.7138,56900.0
2005-10-28 12:30:00,42.44,42.48,42.37,42.38,36300.0,21.7138,21.7343,21.678,21.6831,36300.0
2005-10-28 13:00:00,42.38,42.65,42.36,42.61,44600.0,21.6831,21.8213,21.6729,21.8008,44600.0
2005-10-28 13:30:00,42.61,42.61,42.27,42.51,48600.0,21.8008,21.8008,21.6269,21.7496,48600.0
2005-10-28 14:00:00,42.5,42.78,42.49,42.7,102300.0,21.7445,21.8878,21.7394,21.8469,102300.0
2005-10-28 14:30:00,42.72,42.84,42.66,42.78,68000.0,21.8571,21.9185,21.8264,21.8878,68000.0
2005-10-28 15:00:00,42.75,42.91,42.61,42.72,145300.0,21.8724,21.9543,21.8008,21.8571,145300.0
2005-10-28 15:30:00,42.71,43.05,42.65,43.04,176800.0,21.852,22.0259,21.8213,22.0208,176800.0
2005-10-31 09:30:00,43.23,43.83,43.2,43.72,167900.0,22.118,22.425,22.1027,22.3687,167900.0
2005-10-31 10:00:00,43.7,43.83,43.37,43.8,225900.0,22.3585,22.425,22.1897,22.4097,225900.0
2005-10-31 10:30:00,43.81,43.81,43.24,43.41,108600.0,22.4148,22.4148,22.1231,22.2101,108600.0
2005-10-31 11:00:00,43.4,43.47,43.3,43.46,67900.0,22.205,22.2408,22.1538,22.2357,67900.0
2005-10-31 11:30:00,43.45,43.66,43.44,43.49,48200.0,22.2306,22.338,22.2255,22.251,48200.0
2005-10-31 12:00:00,43.48,43.82,43.47,43.48,63800.0,22.2459,22.4199,22.2408,22.2459,63800.0
2005-10-31 12:30:00,43.46,43.85,43.37,43.84,59900.0,22.2357,22.4352,22.1897,22.4301,59900.0
2005-10-31 13:00:00,43.84,43.86,43.65,43.71,60400.0,22.4301,22.4404,22.3329,22.3636,60400.0
2005-10-31 13:30:00,43.71,43.74,43.57,43.66,60300.0,22.3636,22.379,22.292,22.338,60300.0
2005-10-31 14:00:00,43.68,43.8,43.57,43.67,91000.0,22.3483,22.4097,22.292,22.3431,91000.0
2005-10-31 14:30:00,43.68,43.89,43.64,43.84,88100.0,22.3483,22.4557,22.3278,22.4301,88100.0
2005-10-31 15:00:00,43.83,43.99,43.68,43.89,106900.0,22.425,22.5069,22.3483,22.4557,106900.0
2005-10-31 15:30:00,43.91,43.99,43.66,43.72,193200.0,22.4659,22.5069,22.338,22.3687,193200.0
2005-11-01 09:30:00,44.0,44.01,43.3,43.38,277200.0,22.512,22.5171,22.1538,22.1948,277200.0
2005-11-01 10:00:00,43.37,43.95,43.36,43.72,109100.0,22.1897,22.4864,22.1845,22.3687,109100.0
2005-11-01 10:30:00,43.76,43.8,43.46,43.73,83200.0,22.3892,22.4097,22.2357,22.3738,83200.0
2005-11-01 11:00:00,43.74,43.74,43.49,43.49,47300.0,22.379,22.379,22.251,22.251,47300.0
2005-11-01 11:30:00,43.49,43.73,43.44,43.72,54100.0,22.251,22.3738,22.2255,22.3687,54100.0
2005-11-01 12:00:00,43.72,43.85,43.63,43.66,99100.0,22.3687,22.4352,22.3227,22.338,99100.0
2005-11-01 12:30:00,43.65,43.67,43.51,43.56,46300.0,22.3329,22.3431,22.2613,22.2869,46300.0
2005-11-01 13:00:00,43.57,43.59,43.42,43.49,47100.0,22.292,22.3022,22.2152,22.251,47100.0
2005-11-01 13:30:00,43.5,43.58,43.44,43.53,73100.0,22.2562,22.2971,22.2255,22.2715,73100.0
2005-11-01 14:00:00,43.52,43.73,43.2,43.57,126600.0,22.2664,22.3738,22.1027,22.292,126600.0
2005-11-01 14:30:00,43.58,43.65,43.15,43.21,117700.0,22.2971,22.3329,22.0771,22.1078,117700.0
2005-11-01 15:00:00,43.22,43.42,43.11,43.24,188200.0,22.1129,22.2152,22.0566,22.1231,188200.0
2005-11-01 15:30:00,43.24,43.35,43.12,43.35,232400.0,22.1231,22.1794,22.0617,22.1794,232400.0
2005-11-02 09:30:00,43.09,43.6,43.09,43.28,115500.0,22.0464,22.3073,22.0464,22.1436,115500.0
2005-11-02 10:00:00,43.28,43.49,42.75,42.95,162700.0,22.1436,22.251,21.8724,21.9748,162700.0
2005-11-02 10:30:00,42.96,43.18,42.95,43.17,133400.0,21.9799,22.0924,21.9748,22.0873,133400.0
2005-11-02 11:00:00,43.16,43.42,43.16,43.29,119400.0,22.0822,22.2152,22.0822,22.1487,119400.0
2005-11-02 11:30:00,43.3,43.45,43.27,43.34,73800.0,22.1538,22.2306,22.1385,22.1743,73800.0
2005-11-02 12:00:00,43.34,43.45,43.28,43.4,53800.0,22.1743,22.2306,22.1436,22.205,53800.0
2005-11-02 12:30:00,43.4,43.48,43.29,43.4,99800.0,22.205,22.2459,22.1487,22.205,99800.0
2005-11-02 13:00:00,43.4,43.47,43.33,43.38,65800.0,22.205,22.2408,22.1692,22.1948,65800.0
2005-11-02 13:30:00,43.39,43.4,43.35,43.38,49100.0,22.1999,22.205,22.1794,22.1948,49100.0
2005-11-02 14:00:00,43.38,43.39,43.2,43.36,59100.0,22.1948,22.1999,22.1027,22.1845,59100.0
2005-11-02 14:30:00,43.36,43.37,43.18,43.23,64000.0,22.1845,22.1897,22.0924,22.118,64000.0
2005-11-02 15:00:00,43.27,43.4,43.26,43.34,97600.0,22.1385,22.205,22.1334,22.1743,97600.0
2005-11-02 15:30:00,43.34,43.46,43.23,43.31,213600.0,22.1743,22.2357,22.118,22.159,213600.0
2005-11-03 09:30:00,43.51,43.6,43.16,43.38,137100.0,22.2613,22.3073,22.0822,22.1948,137100.0
2005-11-03 10:00:00,43.38,43.56,43.26,43.34,131900.0,22.1948,22.2869,22.1334,22.1743,131900.0
2005-11-03 10:30:00,43.34,43.48,42.95,43.15,199400.0,22.1743,22.2459,21.9748,22.0771,199400.0
2005-11-03 11:00:00,43.14,43.29,43.1,43.28,136800.0,22.072,22.1487,22.0515,22.1436,136800.0
2005-11-03 11:30:00,43.29,43.29,43.09,43.15,146300.0,22.1487,22.1487,22.0464,22.0771,146300.0
2005-11-03 12:00:00,43.16,43.26,43.15,43.23,95500.0,22.0822,22.1334,22.0771,22.118,95500.0
2005-11-03 12:30:00,43.23,43.27,43.16,43.21,93100.0,22.118,22.1385,22.0822,22.1078,93100.0
2005-11-03 13:00:00,43.2,43.46,43.2,43.37,128600.0,22.1027,22.2357,22.1027,22.1897,128600.0
2005-11-03 13:30:00,43.37,43.46,43.27,43.43,91400.0,22.1897,22.2357,22.1385,22.2203,91400.0
2005-11-03 14:00:00,43.43,43.54,43.34,43.39,99300.0,22.2203,22.2766,22.1743,22.1999,99300.0
2005-11-03 14:30:00,43.39,43.48,43.21,43.25,95600.0,22.1999,22.2459,22.1078,22.1283,95600.0
2005-11-03 15:00:00,43.26,43.36,43.09,43.23,130900.0,22.1334,22.1845,22.0464,22.118,130900.0
2005-11-03 15:30:00,43.24,43.28,43.11,43.12,267300.0,22.1231,22.1436,22.0566,22.0617,267300.0
2005-11-04 09:30:00,44.15,44.61,44.1,44.56,297300.0,22.5887,22.8241,22.5631,22.7985,297300.0
2005-11-04 10:00:00,44.56,44.75,44.12,44.26,209700.0,22.7985,22.8957,22.5734,22.645,209700.0
2005-11-04 10:30:00,44.26,44.28,43.66,44.16,217800.0,22.645,22.6552,22.338,22.5938,217800.0
2005-11-04 11:00:00,44.15,44.46,44.0,44.02,152000.0,22.5887,22.7473,22.512,22.5222,152000.0
2005-11-04 11:30:00,44.03,44.06,43.47,43.51,241000.0,22.5273,22.5427,22.2408,22.2613,241000.0
2005-11-04 12:00:00,43.5,43.5,43.14,43.16,188000.0,22.2562,22.2562,22.072,22.0822,188000.0
2005-11-04 12:30:00,43.14,43.51,43.1,43.32,106200.0,22.072,22.2613,22.0515,22.1641,106200.0
2005-11-04 13:00:00,43.32,43.32,42.9,43.0,148000.0,22.1641,22.1641,21.9492,22.0003,148000.0
2005-11-04 13:30:00,42.99,43.19,42.99,43.14,84700.0,21.9952,22.0976,21.9952,22.072,84700.0
2005-11-04 14:00:00,43.14,43.5,43.12,43.3,76800.0,22.072,22.2562,22.0617,22.1538,76800.0
2005-11-04 14:30:00,43.3,43.42,43.25,43.41,62700.0,22.1538,22.2152,22.1283,22.2101,62700.0
2005-11-04 15:00:00,43.41,43.44,43.35,43.4,68100.0,22.2101,22.2255,22.1794,22.205,68100.0
2005-11-04 15:30:00,43.4,43.42,42.88,43.0,227400.0,22.205,22.2152,21.9389,22.0003,227400.0
2005-11-07 09:30:00,43.55,43.69,43.25,43.3,130900.0,22.2817,22.3534,22.1283,22.1538,130900.0
2005-11-07 10:00:00,43.34,43.34,42.77,42.77,93900.0,22.1743,22.1743,21.8827,21.8827,93900.0
2005-11-07 10:30:00,42.75,43.28,42.75,43.15,106400.0,21.8724,22.1436,21.8724,22.0771,106400.0
2005-11-07 11:00:00,43.14,43.14,42.45,42.72,136900.0,22.072,22.072,21.7189,21.8571,136900.0
2005-11-07 11:30:00,42.74,42.94,42.7,42.7,65100.0,21.8673,21.9696,21.8469,21.8469,65100.0
2005-11-07 12:00:00,42.7,42.89,42.68,42.83,73100.0,21.8469,21.9441,21.8366,21.9134,73100.0
2005-11-07 12:30:00,42.84,43.09,42.83,42.92,87900.0,21.9185,22.0464,21.9134,21.9594,87900.0
2005-11-07 13:00:00,42.91,42.92,42.62,42.73,125300.0,21.9543,21.9594,21.8059,21.8622,125300.0
2005-11-07 13:30:00,42.72,42.79,42.62,42.62,71000.0,21.8571,21.8929,21.8059,21.8059,71000.0
2005-11-07 14:00:00,42.62,43.09,42.56,42.82,125200.0,21.8059,22.0464,21.7752,21.9083,125200.0
2005-11-07 14:30:00,42.84,43.07,42.8,42.96,334800.0,21.9185,22.0362,21.898,21.9799,334800.0
2005-11-07 15:00:00,42.99,43.03,42.83,42.92,117900.0,21.9952,22.0157,21.9134,21.9594,117900.0
2005-11-07 15:30:00,42.9,43.18,42.83,42.97,178800.0,21.9492,22.0924,21.9134,21.985,178800.0
2005-11-08 09:30:00,42.93,42.98,42.7,42.72,79400.0,21.9645,21.9901,21.8469,21.8571,79400.0
2005-11-08 10:00:00,42.72,43.04,42.71,42.81,186300.0,21.8571,22.0208,21.852,21.9031,186300.0
2005-11-08 10:30:00,42.81,43.0,42.66,42.99,131000.0,21.9031,22.0003,21.8264,21.9952,131000.0
2005-11-08 11:00:00,42.98,43.52,42.97,43.37,183900.0,21.9901,22.2664,21.985,22.1897,183900.0
2005-11-08 11:30:00,43.38,43.39,43.0,43.15,102700.0,22.1948,22.1999,22.0003,22.0771,102700.0
2005-11-08 12:00:00,43.15,43.4,43.12,43.22,162600.0,22.0771,22.205,22.0617,22.1129,162600.0
2005-11-08 12:30:00,43.22,43.24,42.99,43.1,87900.0,22.1129,22.1231,21.9952,22.0515,87900.0
2005-11-08 13:00:00,43.1,43.11,42.82,42.86,74600.0,22.0515,22.0566,21.9083,21.9287,74600.0
2005-11-08 13:30:00,42.86,42.9,42.76,42.84,74500.0,21.9287,21.9492,21.8776,21.9185,74500.0
2005-11-08 14:00:00,42.84,42.97,42.8,42.87,64600.0,21.9185,21.985,21.898,21.9338,64600.0
2005-11-08 14:30:00,42.87,42.93,42.77,42.8,96000.0,21.9338,21.9645,21.8827,21.898,96000.0
2005-11-08 15:00:00,42.8,43.16,42.79,43.0,112900.0,21.898,22.0822,21.8929,22.0003,112900.0
2005-11-08 15:30:00,43.0,43.02,42.84,42.91,154500.0,22.0003,22.0106,21.9185,21.9543,154500.0
2005-11-09 09:30:00,43.06,43.37,43.02,43.28,177900.0,22.031,22.1897,22.0106,22.1436,177900.0
2005-11-09 10:00:00,43.27,43.29,43.19,43.29,253300.0,22.1385,22.1487,22.0976,22.1487,253300.0
2005-11-09 10:30:00,43.29,43.4,43.19,43.19,137900.0,22.1487,22.205,22.0976,22.0976,137900.0
2005-11-09 11:00:00,43.2,43.21,43.01,43.01,162000.0,22.1027,22.1078,22.0055,22.0055,162000.0
2005-11-09 11:30:00,43.02,43.04,42.95,43.0,86700.0,22.0106,22.0208,21.9748,22.0003,86700.0
2005-11-09 12:00:00,43.01,43.44,43.01,43.39,150100.0,22.0055,22.2255,22.0055,22.1999,150100.0
2005-11-09 12:30:00,43.39,43.43,43.32,43.43,149900.0,22.1999,22.2203,22.1641,22.2203,149900.0
2005-11-09 13:00:00,43.43,43.46,43.3,43.44,63700.0,22.2203,22.2357,22.1538,22.2255,63700.0
2005-11-09 13:30:00,43.43,43.65,43.43,43.6,102500.0,22.2203,22.3329,22.2203,22.3073,102500.0
2005-11-09 14:00:00,43.55,43.6,43.3,43.34,102100.0,22.2817,22.3073,22.1538,22.1743,102100.0
2005-11-09 14:30:00,43.34,43.5,43.32,43.39,76600.0,22.1743,22.2562,22.1641,22.1999,76600.0
2005-11-09 15:00:00,43.39,43.41,43.2,43.4,117300.0,22.1999,22.2101,22.1027,22.205,117300.0
2005-11-09 15:30:00,43.4,43.42,43.19,43.28,146500.0,22.205,22.2152,22.0976,22.1436,146500.0
2005-11-10 09:30:00,43.4,43.54,43.21,43.28,94200.0,22.205,22.2766,22.1078,22.1436,94200.0
2005-11-10 10:00:00,43.28,43.3,42.89,42.92,129600.0,22.1436,22.1538,21.9441,21.9594,129600.0
2005-11-10 10:30:00,42.9,42.95,42.52,42.57,141500.0,21.9492,21.9748,21.7548,21.7803,141500.0
2005-11-10 11:00:00,42.59,42.8,42.54,42.57,105200.0,21.7906,21.898,21.765,21.7803,105200.0
2005-11-10 11:30:00,42.56,42.57,42.29,42.39,169600.0,21.7752,21.7803,21.6371,21.6882,169600.0
2005-11-10 12:00:00,42.4,42.4,42.16,42.29,87800.0,21.6934,21.6934,21.5706,21.6371,87800.0
2005-11-10 12:30:00,42.29,42.36,42.21,42.27,70000.0,21.6371,21.6729,21.5962,21.6269,70000.0
2005-11-10 13:00:00,42.28,42.48,42.23,42.29,91600.0,21.632,21.7343,21.6064,21.6371,91600.0
2005-11-10 13:30:00,42.29,42.8,42.29,42.73,94400.0,21.6371,21.898,21.6371,21.8622,94400.0
2005-11-10 14:00:00,42.72,42.79,42.52,42.71,102700.0,21.8571,21.8929,21.7548,21.852,102700.0
2005-11-10 14:30:00,42.71,42.73,42.31,42.47,194200.0,21.852,21.8622,21.6473,21.7292,194200.0
2005-11-10 15:00:00,42.47,42.63,42.45,42.51,148700.0,21.7292,21.811,21.7189,21.7496,148700.0
2005-11-10 15:30:00,42.5,42.68,42.46,42.65,187100.0,21.7445,21.8366,21.7241,21.8213,187100.0
2005-11-11 09:30:00,42.41,42.44,41.66,41.68,137200.0,21.6985,21.7138,21.3148,21.325,137200.0
2005-11-11 10:00:00,41.68,41.98,41.66,41.78,109700.0,21.325,21.4785,21.3148,21.3761,109700.0
2005-11-11 10:30:00,41.77,41.92,41.73,41.75,87900.0,21.371,21.4478,21.3506,21.3608,87900.0
2005-11-11 11:00:00,41.75,41.89,41.75,41.89,95300.0,21.3608,21.4324,21.3608,21.4324,95300.0
2005-11-11 11:30:00,41.89,41.91,41.8,41.86,105000.0,21.4324,21.4427,21.3864,21.4171,105000.0
2005-11-11 12:00:00,41.85,41.88,41.76,41.81,90000.0,21.412,21.4273,21.3659,21.3915,90000.0
2005-11-11 12:30:00,41.81,41.83,41.76,41.78,63300.0,21.3915,21.4017,21.3659,21.3761,63300.0
2005-11-11 13:00:00,41.78,41.84,41.62,41.63,58200.0,21.3761,21.4068,21.2943,21.2994,58200.0
2005-11-11 13:30:00,41.63,41.63,41.4,41.44,106800.0,21.2994,21.2994,21.1817,21.2022,106800.0
2005-11-11 14:00:00,41.43,41.5,41.33,41.43,128700.0,21.1971,21.2329,21.1459,21.1971,128700.0
2005-11-11 14:30:00,41.43,41.62,41.41,41.61,119500.0,21.1971,21.2943,21.1868,21.2892,119500.0
2005-11-11 15:00:00,41.62,41.78,41.62,41.77,94300.0,21.2943,21.3761,21.2943,21.371,94300.0
2005-11-11 15:30:00,41.76,41.91,41.71,41.9,146400.0,21.3659,21.4427,21.3403,21.4375,146400.0
2005-11-14 09:30:00,41.9,42.29,41.58,42.14,230800.0,21.4375,21.6371,21.2738,21.5603,230800.0
2005-11-14 10:00:00,42.16,42.32,41.98,42.23,158700.0,21.5706,21.6524,21.4785,21.6064,158700.0
2005-11-14 10:30:00,42.23,42.39,42.18,42.18,94900.0,21.6064,21.6882,21.5808,21.5808,94900.0
2005-11-14 11:00:00,42.17,42.3,42.14,42.2,120800.0,21.5757,21.6422,21.5603,21.591,120800.0
2005-11-14 11:30:00,42.21,42.24,42.02,42.11,141200.0,21.5962,21.6115,21.4989,21.545,141200.0
2005-11-14 12:00:00,42.12,42.25,42.11,42.21,63200.0,21.5501,21.6166,21.545,21.5962,63200.0
2005-11-14 12:30:00,42.21,42.23,42.11,42.12,43600.0,21.5962,21.6064,21.545,21.5501,43600.0
2005-11-14 13:00:00,42.13,42.2,42.07,42.14,46200.0,21.5552,21.591,21.5245,21.5603,46200.0
2005-11-14 13:30:00,42.14,42.2,42.1,42.15,61000.0,21.5603,21.591,21.5399,21.5655,61000.0
2005-11-14 14:00:00,42.16,42.19,42.11,42.19,55100.0,21.5706,21.5859,21.545,21.5859,55100.0
2005-11-14 14:30:00,42.18,42.26,42.17,42.21,125200.0,21.5808,21.6217,21.5757,21.5962,125200.0
2005-11-14 15:00:00,42.21,42.29,42.15,42.29,146200.0,21.5962,21.6371,21.5655,21.6371,146200.0
2005-11-14 15:30:00,42.27,42.35,42.22,42.33,200100.0,21.6269,21.6678,21.6013,21.6575,200100.0
2005-11-15 09:30:00,42.14,42.45,42.05,42.3,156600.0,21.5603,21.7189,21.5143,21.6422,156600.0
2005-11-15 10:00:00,42.25,42.45,42.2,42.44,116400.0,21.6166,21.7189,21.591,21.7138,116400.0
2005-11-15 10:30:00,42.42,42.86,42.39,42.73,159700.0,21.7036,21.9287,21.6882,21.8622,159700.0
2005-11-15 11:00:00,42.73,42.82,42.68,42.76,83500.0,21.8622,21.9083,21.8366,21.8776,83500.0
2005-11-15 11:30:00,42.75,43.0,42.72,43.0,72300.0,21.8724,22.0003,21.8571,22.0003,72300.0
2005-11-15 12:00:00,42.99,43.12,42.97,43.03,176900.0,21.9952,22.0617,21.985,22.0157,176900.0
2005-11-15 12:30:00,43.03,43.19,42.98,43.05,127200.0,22.0157,22.0976,21.9901,22.0259,127200.0
2005-11-15 13:00:00,43.06,43.1,42.98,43.01,125900.0,22.031,22.0515,21.9901,22.0055,125900.0
2005-11-15 13:30:00,43.01,43.02,42.62,42.68,161500.0,22.0055,22.0106,21.8059,21.8366,161500.0
2005-11-15 14:00:00,42.72,42.8,42.56,42.63,106200.0,21.8571,21.898,21.7752,21.811,106200.0
2005-11-15 14:30:00,42.64,42.81,42.6,42.79,68700.0,21.8162,21.9031,21.7957,21.8929,68700.0
2005-11-15 15:00:00,42.78,42.88,42.75,42.8,97100.0,21.8878,21.9389,21.8724,21.898,97100.0
2005-11-15 15:30:00,42.8,42.91,42.78,42.89,148900.0,21.898,21.9543,21.8878,21.9441,148900.0
2005-11-16 09:30:00,42.83,43.2,42.56,42.97,89300.0,21.9134,22.1027,21.7752,21.985,89300.0
2005-11-16 10:00:00,42.94,43.0,42.8,42.92,86400.0,21.9696,22.0003,21.898,21.9594,86400.0
2005-11-16 10:30:00,42.89,43.0,42.8,42.87,64700.0,21.9441,22.0003,21.898,21.9338,64700.0
2005-11-16 11:00:00,42.87,42.95,42.81,42.85,57400.0,21.9338,21.9748,21.9031,21.9236,57400.0
2005-11-16 11:30:00,42.85,42.96,42.82,42.89,37500.0,21.9236,21.9799,21.9083,21.9441,37500.0
2005-11-16 12:00:00,42.91,43.08,42.89,43.01,105400.0,21.9543,22.0413,21.9441,22.0055,105400.0
2005-11-16 12:30:00,43.01,43.12,43.0,43.1,95300.0,22.0055,22.0617,22.0003,22.0515,95300.0
2005-11-16 13:00:00,43.1,43.14,42.98,43.14,102500.0,22.0515,22.072,21.9901,22.072,102500.0
2005-11-16 13:30:00,43.14,43.14,43.0,43.02,71900.0,22.072,22.072,22.0003,22.0106,71900.0
2005-11-16 14:00:00,43.02,43.16,42.98,43.13,104300.0,22.0106,22.0822,21.9901,22.0669,104300.0
2005-11-16 14:30:00,43.13,43.2,43.03,43.17,95300.0,22.0669,22.1027,22.0157,22.0873,95300.0
2005-11-16 15:00:00,43.16,43.22,43.04,43.08,92400.0,22.0822,22.1129,22.0208,22.0413,92400.0
2005-11-16 15:30:00,43.07,43.11,43.0,43.08,127500.0,22.0362,22.0566,22.0003,22.0413,127500.0
2005-11-17 09:30:00,43.24,43.65,43.05,43.5,98300.0,22.1231,22.3329,22.0259,22.2562,98300.0
2005-11-17 10:00:00,43.51,43.86,43.44,43.68,95100.0,22.2613,22.4404,22.2255,22.3483,95100.0
2005-11-17 10:30:00,43.71,43.71,43.48,43.54,132000.0,22.3636,22.3636,22.2459,22.2766,132000.0
2005-11-17 11:00:00,43.52,43.65,43.44,43.59,69500.0,22.2664,22.3329,22.2255,22.3022,69500.0
2005-11-17 11:30:00,43.56,43.62,43.52,43.58,42000.0,22.2869,22.3176,22.2664,22.2971,42000.0
2005-11-17 12:00:00,43.58,43.62,43.55,43.61,127500.0,22.2971,22.3176,22.2817,22.3124,127500.0
2005-11-17 12:30:00,43.61,43.63,43.56,43.62,47000.0,22.3124,22.3227,22.2869,22.3176,47000.0
2005-11-17 13:00:00,43.62,43.7,43.51,43.62,78600.0,22.3176,22.3585,22.2613,22.3176,78600.0
2005-11-17 13:30:00,43.62,43.7,43.58,43.66,39800.0,22.3176,22.3585,22.2971,22.338,39800.0
2005-11-17 14:00:00,43.65,43.72,43.64,43.7,100800.0,22.3329,22.3687,22.3278,22.3585,100800.0
2005-11-17 14:30:00,43.7,43.72,43.52,43.57,66600.0,22.3585,22.3687,22.2664,22.292,66600.0
2005-11-17 15:00:00,43.58,43.82,43.57,43.71,96700.0,22.2971,22.4199,22.292,22.3636,96700.0
2005-11-17 15:30:00,43.71,43.82,43.62,43.75,128200.0,22.3636,22.4199,22.3176,22.3841,128200.0
2005-11-18 09:30:00,44.32,44.33,43.81,44.15,252300.0,22.6757,22.6808,22.4148,22.5887,252300.0
2005-11-18 10:00:00,44.14,44.29,43.95,43.95,118400.0,22.5836,22.6604,22.4864,22.4864,118400.0
2005-11-18 10:30:00,43.91,43.95,43.65,43.68,85300.0,22.4659,22.4864,22.3329,22.3483,85300.0
2005-11-18 11:00:00,43.67,43.79,43.6,43.73,91500.0,22.3431,22.4045,22.3073,22.3738,91500.0
2005-11-18 11:30:00,43.74,43.78,43.46,43.46,54900.0,22.379,22.3994,22.2357,22.2357,54900.0
2005-11-18 12:00:00,43.46,43.61,43.45,43.45,44300.0,22.2357,22.3124,22.2306,22.2306,44300.0
2005-11-18 12:30:00,43.45,43.47,43.23,43.24,42100.0,22.2306,22.2408,22.118,22.1231,42100.0
2005-11-18 13:00:00,43.23,43.5,43.22,43.43,51100.0,22.118,22.2562,22.1129,22.2203,51100.0
2005-11-18 13:30:00,43.42,43.68,43.36,43.65,40500.0,22.2152,22.3483,22.1845,22.3329,40500.0
2005-11-18 14:00:00,43.63,43.74,43.43,43.45,54300.0,22.3227,22.379,22.2203,22.2306,54300.0
2005-11-18 14:30:00,43.45,43.6,43.36,43.4,47200.0,22.2306,22.3073,22.1845,22.205,47200.0
2005-11-18 15:00:00,43.4,43.77,43.34,43.73,137400.0,22.205,22.3943,22.1743,22.3738,137400.0
2005-11-18 15:30:00,43.73,44.01,43.71,43.9,191200.0,22.3738,22.5171,22.3636,22.4608,191200.0
2005-11-21 09:30:00,43.93,44.26,43.91,44.1,144200.0,22.4762,22.645,22.4659,22.5631,144200.0
2005-11-21 10:00:00,44.1,44.19,43.92,44.0,77500.0,22.5631,22.6092,22.4711,22.512,77500.0
2005-11-21 10:30:00,43.99,44.09,43.9,44.04,71200.0,22.5069,22.558,22.4608,22.5324,71200.0
2005-11-21 11:00:00,44.04,44.08,43.92,43.92,79700.0,22.5324,22.5529,22.4711,22.4711,79700.0
2005-11-21 11:30:00,43.92,44.09,43.92,43.95,49800.0,22.4711,22.558,22.4711,22.4864,49800.0
2005-11-21 12:00:00,43.94,44.1,43.94,44.02,49700.0,22.4813,22.5631,22.4813,22.5222,49700.0
2005-11-21 12:30:00,44.03,44.09,43.98,44.06,34600.0,22.5273,22.558,22.5017,22.5427,34600.0
2005-11-21 13:00:00,44.05,44.05,43.93,43.93,30800.0,22.5376,22.5376,22.4762,22.4762,30800.0
2005-11-21 13:30:00,43.95,43.98,43.84,43.89,58600.0,22.4864,22.5017,22.4301,22.4557,58600.0
2005-11-21 14:00:00,43.9,44.05,43.89,44.02,51300.0,22.4608,22.5376,22.4557,22.5222,51300.0
2005-11-21 14:30:00,44.02,44.03,43.92,43.96,38500.0,22.5222,22.5273,22.4711,22.4915,38500.0
2005-11-21 15:00:00,43.96,44.09,43.95,44.05,38100.0,22.4915,22.558,22.4864,22.5376,38100.0
2005-11-21 15:30:00,44.06,44.21,43.98,44.12,115600.0,22.5427,22.6194,22.5017,22.5734,115600.0
2005-11-22 09:30:00,44.12,44.43,44.11,44.22,96300.0,22.5734,22.732,22.5683,22.6245,96300.0
2005-11-22 10:00:00,44.2,44.42,44.14,44.27,64200.0,22.6143,22.7269,22.5836,22.6501,64200.0
2005-11-22 10:30:00,44.28,44.42,44.28,44.33,80300.0,22.6552,22.7269,22.6552,22.6808,80300.0
2005-11-22 11:00:00,44.32,44.35,44.26,44.3,70400.0,22.6757,22.6911,22.645,22.6655,70400.0
2005-11-22 11:30:00,44.3,44.33,44.16,44.29,41100.0,22.6655,22.6808,22.5938,22.6604,41100.0
2005-11-22 12:00:00,44.29,44.3,44.13,44.14,42800.0,22.6604,22.6655,22.5785,22.5836,42800.0
2005-11-22 12:30:00,44.14,44.15,44.07,44.11,65100.0,22.5836,22.5887,22.5478,22.5683,65100.0
2005-11-22 13:00:00,44.11,44.21,44.04,44.06,42800.0,22.5683,22.6194,22.5324,22.5427,42800.0
2005-11-22 13:30:00,44.07,44.08,43.9,43.9,81300.0,22.5478,22.5529,22.4608,22.4608,81300.0
2005-11-22 14:00:00,43.92,44.34,43.92,44.27,151000.0,22.4711,22.6859,22.4711,22.6501,151000.0
2005-11-22 14:30:00,44.31,44.41,44.12,44.31,75900.0,22.6706,22.7218,22.5734,22.6706,75900.0
2005-11-22 15:00:00,44.31,44.41,44.19,44.3,125700.0,22.6706,22.7218,22.6092,22.6655,125700.0
2005-11-22 15:30:00,44.31,44.47,44.3,44.36,144600.0,22.6706,22.7525,22.6655,22.6962,144600.0
2005-11-23 09:30:00,44.72,44.99,44.48,44.86,116500.0,22.8804,23.0185,22.7576,22.952,116500.0
2005-11-23 10:00:00,44.85,45.07,44.84,45.0,174600.0,22.9469,23.0594,22.9418,23.0236,174600.0
2005-11-23 10:30:00,45.0,45.27,44.98,45.26,116800.0,23.0236,23.1618,23.0134,23.1566,116800.0
2005-11-23 11:00:00,45.26,45.3,45.14,45.3,121100.0,23.1566,23.1771,23.0952,23.1771,121100.0
2005-11-23 11:30:00,45.31,45.33,45.12,45.16,107500.0,23.1822,23.1925,23.085,23.1055,107500.0
2005-11-23 12:00:00,45.16,45.18,44.88,44.9,33100.0,23.1055,23.1157,22.9622,22.9725,33100.0
2005-11-23 12:30:00,44.89,45.14,44.89,45.03,29300.0,22.9673,23.0952,22.9673,23.039,29300.0
2005-11-23 13:00:00,45.03,45.18,45.0,45.14,34000.0,23.039,23.1157,23.0236,23.0952,34000.0
2005-11-23 13:30:00,45.14,45.24,45.14,45.23,25800.0,23.0952,23.1464,23.0952,23.1413,25800.0
2005-11-23 14:00:00,45.22,45.35,45.05,45.34,63900.0,23.1362,23.2027,23.0492,23.1976,63900.0
2005-11-23 14:30:00,45.35,45.35,45.14,45.21,52000.0,23.2027,23.2027,23.0952,23.1311,52000.0
2005-11-23 15:00:00,45.19,45.24,44.95,44.96,63800.0,23.1208,23.1464,22.998,23.0032,63800.0
2005-11-23 15:30:00,44.96,45.11,44.96,45.03,50700.0,23.0032,23.0799,23.0032,23.039,50700.0
2005-11-25 09:30:00,45.2,45.58,45.01,45.23,102200.0,23.1259,23.3204,23.0287,23.1413,102200.0
2005-11-25 10:00:00,45.24,45.36,45.19,45.23,49200.0,23.1464,23.2078,23.1208,23.1413,49200.0
2005-11-25 10:30:00,45.2,45.25,45.02,45.1,37400.0,23.1259,23.1515,23.0338,23.0748,37400.0
2005-11-25 11:00:00,45.09,45.12,45.05,45.11,20700.0,23.0697,23.085,23.0492,23.0799,20700.0
2005-11-25 11:30:00,45.12,45.16,44.93,44.97,27700.0,23.085,23.1055,22.9878,23.0083,27700.0
2005-11-25 12:00:00,44.97,45.0,44.88,44.93,35800.0,23.0083,23.0236,22.9622,22.9878,35800.0
2005-11-25 12:30:00,44.92,45.0,44.84,44.91,60000.0,22.9827,23.0236,22.9418,22.9776,60000.0
2005-11-25 13:00:00,44.89,44.95,44.89,44.94,18600.0,22.9673,22.998,22.9673,22.9929,18600.0
2005-11-25 13:30:00,44.94,44.94,44.94,44.94,0.0,22.9929,22.9929,22.9929,22.9929,0.0
2005-11-25 14:00:00,44.94,44.94,44.94,44.94,0.0,22.9929,22.9929,22.9929,22.9929,0.0
2005-11-25 14:30:00,44.94,44.94,44.94,44.94,0.0,22.9929,22.9929,22.9929,22.9929,0.0
2005-11-25 15:00:00,44.94,44.94,44.94,44.94,0.0,22.9929,22.9929,22.9929,22.9929,0.0
2005-11-25 15:30:00,44.94,44.94,44.94,44.94,0.0,22.9929,22.9929,22.9929,22.9929,0.0
2005-11-28 09:30:00,44.73,44.94,44.53,44.84,85900.0,22.8855,22.9929,22.7831,22.9418,85900.0
2005-11-28 10:00:00,44.81,44.98,44.8,44.95,65700.0,22.9264,23.0134,22.9213,22.998,65700.0
2005-11-28 10:30:00,44.93,45.0,44.89,44.94,88100.0,22.9878,23.0236,22.9673,22.9929,88100.0
2005-11-28 11:00:00,44.98,45.24,44.98,45.14,53500.0,23.0134,23.1464,23.0134,23.0952,53500.0
2005-11-28 11:30:00,45.15,45.24,45.08,45.08,53300.0,23.1004,23.1464,23.0645,23.0645,53300.0
2005-11-28 12:00:00,45.1,45.11,44.88,44.98,63200.0,23.0748,23.0799,22.9622,23.0134,63200.0
2005-11-28 12:30:00,44.95,45.7,44.94,45.33,281900.0,22.998,23.3818,22.9929,23.1925,281900.0
2005-11-28 13:00:00,45.34,45.76,45.14,45.47,300200.0,23.1976,23.4125,23.0952,23.2641,300200.0
2005-11-28 13:30:00,45.45,45.7,45.38,45.44,124900.0,23.2539,23.3818,23.218,23.2487,124900.0
2005-11-28 14:00:00,45.42,45.47,45.32,45.37,65400.0,23.2385,23.2641,23.1873,23.2129,65400.0
2005-11-28 14:30:00,45.36,45.36,45.19,45.22,76500.0,23.2078,23.2078,23.1208,23.1362,76500.0
2005-11-28 15:00:00,45.21,45.21,45.03,45.1,61400.0,23.1311,23.1311,23.039,23.0748,61400.0
2005-11-28 15:30:00,45.11,45.17,44.9,45.0,224400.0,23.0799,23.1106,22.9725,23.0236,224400.0
2005-11-29 09:30:00,45.17,45.51,45.16,45.49,112300.0,23.1106,23.2846,23.1055,23.2743,112300.0
2005-11-29 10:00:00,45.48,45.72,45.42,45.7,136400.0,23.2692,23.392,23.2385,23.3818,136400.0
2005-11-29 10:30:00,45.7,45.76,45.55,45.55,112700.0,23.3818,23.4125,23.305,23.305,112700.0
2005-11-29 11:00:00,45.55,45.65,45.44,45.45,66800.0,23.305,23.3562,23.2487,23.2539,66800.0
2005-11-29 11:30:00,45.43,45.58,45.43,45.5,46000.0,23.2436,23.3204,23.2436,23.2794,46000.0
2005-11-29 12:00:00,45.49,45.53,45.34,45.41,39400.0,23.2743,23.2948,23.1976,23.2334,39400.0
2005-11-29 12:30:00,45.41,45.43,45.34,45.35,35100.0,23.2334,23.2436,23.1976,23.2027,35100.0
2005-11-29 13:00:00,45.34,45.48,45.34,45.44,34500.0,23.1976,23.2692,23.1976,23.2487,34500.0
2005-11-29 13:30:00,45.45,45.5,45.34,45.36,63500.0,23.2539,23.2794,23.1976,23.2078,63500.0
2005-11-29 14:00:00,45.36,45.48,45.23,45.28,44100.0,23.2078,23.2692,23.1413,23.1669,44100.0
2005-11-29 14:30:00,45.29,45.54,45.28,45.51,73800.0,23.172,23.2999,23.1669,23.2846,73800.0
2005-11-29 15:00:00,45.48,45.58,45.39,45.44,117100.0,23.2692,23.3204,23.2232,23.2487,117100.0
2005-11-29 15:30:00,45.44,45.47,45.25,45.29,148300.0,23.2487,23.2641,23.1515,23.172,148300.0
2005-11-30 09:30:00,45.32,45.59,45.02,45.36,179500.0,23.1873,23.3255,23.0338,23.2078,179500.0
2005-11-30 10:00:00,45.41,45.45,45.11,45.11,83400.0,23.2334,23.2539,23.0799,23.0799,83400.0
2005-11-30 10:30:00,45.11,45.3,45.05,45.22,99100.0,23.0799,23.1771,23.0492,23.1362,99100.0
2005-11-30 11:00:00,45.23,45.23,45.09,45.17,70500.0,23.1413,23.1413,23.0697,23.1106,70500.0
2005-11-30 11:30:00,45.17,45.27,45.08,45.27,64900.0,23.1106,23.1618,23.0645,23.1618,64900.0
2005-11-30 12:00:00,45.28,45.33,45.15,45.24,56500.0,23.1669,23.1925,23.1004,23.1464,56500.0
2005-11-30 12:30:00,45.24,45.47,45.24,45.41,63300.0,23.1464,23.2641,23.1464,23.2334,63300.0
2005-11-30 13:00:00,45.41,45.51,45.34,45.43,80200.0,23.2334,23.2846,23.1976,23.2436,80200.0
2005-11-30 13:30:00,45.44,45.46,45.18,45.25,50700.0,23.2487,23.259,23.1157,23.1515,50700.0
2005-11-30 14:00:00,45.25,45.4,45.21,45.29,63400.0,23.1515,23.2283,23.1311,23.172,63400.0
2005-11-30 14:30:00,45.27,45.41,45.16,45.28,69500.0,23.1618,23.2334,23.1055,23.1669,69500.0
2005-11-30 15:00:00,45.27,45.34,45.06,45.14,79700.0,23.1618,23.1976,23.0543,23.0952,79700.0
2005-11-30 15:30:00,45.12,45.18,45.05,45.1,183200.0,23.085,23.1157,23.0492,23.0748,183200.0
2005-12-01 09:30:00,45.32,45.55,45.28,45.45,90900.0,23.1873,23.305,23.1669,23.2539,90900.0
2005-12-01 10:00:00,45.41,45.65,45.41,45.65,77800.0,23.2334,23.3562,23.2334,23.3562,77800.0
2005-12-01 10:30:00,45.65,45.72,45.62,45.72,65700.0,23.3562,23.392,23.3408,23.392,65700.0
2005-12-01 11:00:00,45.72,45.84,45.58,45.59,116200.0,23.392,23.4534,23.3204,23.3255,116200.0
2005-12-01 11:30:00,45.59,45.68,45.54,45.54,72500.0,23.3255,23.3715,23.2999,23.2999,72500.0
2005-12-01 12:00:00,45.55,45.64,45.51,45.57,68900.0,23.305,23.3511,23.2846,23.3152,68900.0
2005-12-01 12:30:00,45.56,45.7,45.54,45.64,28900.0,23.3101,23.3818,23.2999,23.3511,28900.0
2005-12-01 13:00:00,45.65,45.8,45.6,45.73,43900.0,23.3562,23.4329,23.3306,23.3971,43900.0
2005-12-01 13:30:00,45.74,45.79,45.62,45.64,40300.0,23.4022,23.4278,23.3408,23.3511,40300.0
2005-12-01 14:00:00,45.63,45.67,45.47,45.55,93400.0,23.3459,23.3664,23.2641,23.305,93400.0
2005-12-01 14:30:00,45.57,45.74,45.57,45.66,64000.0,23.3152,23.4022,23.3152,23.3613,64000.0
2005-12-01 15:00:00,45.65,45.8,45.61,45.69,74400.0,23.3562,23.4329,23.3357,23.3766,74400.0
2005-12-01 15:30:00,45.69,45.85,45.66,45.79,163200.0,23.3766,23.4585,23.3613,23.4278,163200.0
2005-12-02 09:30:00,45.63,45.78,45.23,45.29,77300.0,23.3459,23.4227,23.1413,23.172,77300.0
2005-12-02 10:00:00,45.29,45.68,45.29,45.38,40000.0,23.172,23.3715,23.172,23.218,40000.0
2005-12-02 10:30:00,45.39,45.5,45.29,45.5,54800.0,23.2232,23.2794,23.172,23.2794,54800.0
2005-12-02 11:00:00,45.52,45.69,45.5,45.69,72200.0,23.2897,23.3766,23.2794,23.3766,72200.0
2005-12-02 11:30:00,45.7,45.71,45.5,45.54,49900.0,23.3818,23.3869,23.2794,23.2999,49900.0
2005-12-02 12:00:00,45.55,45.62,45.49,45.52,35300.0,23.305,23.3408,23.2743,23.2897,35300.0
2005-12-02 12:30:00,45.51,45.56,45.42,45.44,25300.0,23.2846,23.3101,23.2385,23.2487,25300.0
2005-12-02 13:00:00,45.45,45.48,45.36,45.39,36800.0,23.2539,23.2692,23.2078,23.2232,36800.0
2005-12-02 13:30:00,45.39,45.4,45.3,45.33,31100.0,23.2232,23.2283,23.1771,23.1925,31100.0
2005-12-02 14:00:00,45.33,45.4,45.28,45.39,48800.0,23.1925,23.2283,23.1669,23.2232,48800.0
2005-12-02 14:30:00,45.39,45.47,45.33,45.44,46400.0,23.2232,23.2641,23.1925,23.2487,46400.0
2005-12-02 15:00:00,45.44,45.59,45.37,45.57,54700.0,23.2487,23.3255,23.2129,23.3152,54700.0
2005-12-02 15:30:00,45.58,45.69,45.56,45.61,73900.0,23.3204,23.3766,23.3101,23.3357,73900.0
2005-12-05 09:30:00,45.79,45.79,45.25,45.4,101400.0,23.4278,23.4278,23.1515,23.2283,101400.0
2005-12-05 10:00:00,45.4,45.41,45.1,45.31,94000.0,23.2283,23.2334,23.0748,23.1822,94000.0
2005-12-05 10:30:00,45.3,45.32,45.17,45.31,60800.0,23.1771,23.1873,23.1106,23.1822,60800.0
2005-12-05 11:00:00,45.31,45.53,45.3,45.47,60100.0,23.1822,23.2948,23.1771,23.2641,60100.0
2005-12-05 11:30:00,45.48,45.59,45.42,45.52,64000.0,23.2692,23.3255,23.2385,23.2897,64000.0
2005-12-05 12:00:00,45.51,45.63,45.5,45.58,39700.0,23.2846,23.3459,23.2794,23.3204,39700.0
2005-12-05 12:30:00,45.59,45.8,45.59,45.64,100500.0,23.3255,23.4329,23.3255,23.3511,100500.0
2005-12-05 13:00:00,45.64,45.79,45.64,45.76,99100.0,23.3511,23.4278,23.3511,23.4125,99100.0
2005-12-05 13:30:00,45.76,45.89,45.72,45.82,73500.0,23.4125,23.479,23.392,23.4432,73500.0
2005-12-05 14:00:00,45.82,45.83,45.68,45.8,76600.0,23.4432,23.4483,23.3715,23.4329,76600.0
2005-12-05 14:30:00,45.8,45.95,45.8,45.84,59000.0,23.4329,23.5097,23.4329,23.4534,59000.0
2005-12-05 15:00:00,45.84,45.88,45.72,45.79,51300.0,23.4534,23.4739,23.392,23.4278,51300.0
2005-12-05 15:30:00,45.79,45.94,45.78,45.86,116700.0,23.4278,23.5046,23.4227,23.4636,116700.0
2005-12-06 09:30:00,46.0,46.09,45.83,46.0,87200.0,23.5353,23.5813,23.4483,23.5353,87200.0
2005-12-06 10:00:00,45.97,45.97,45.55,45.71,87500.0,23.5199,23.5199,23.305,23.3869,87500.0
2005-12-06 10:30:00,45.73,45.74,45.57,45.67,160300.0,23.3971,23.4022,23.3152,23.3664,160300.0
2005-12-06 11:00:00,45.67,45.68,45.53,45.53,93200.0,23.3664,23.3715,23.2948,23.2948,93200.0
2005-12-06 11:30:00,45.54,45.68,45.47,45.6,79500.0,23.2999,23.3715,23.2641,23.3306,79500.0
2005-12-06 12:00:00,45.6,45.8,45.57,45.7,90400.0,23.3306,23.4329,23.3152,23.3818,90400.0
2005-12-06 12:30:00,45.7,45.77,45.66,45.7,34500.0,23.3818,23.4176,23.3613,23.3818,34500.0
2005-12-06 13:00:00,45.71,45.75,45.66,45.68,25200.0,23.3869,23.4073,23.3613,23.3715,25200.0
2005-12-06 13:30:00,45.68,45.74,45.6,45.68,62400.0,23.3715,23.4022,23.3306,23.3715,62400.0
2005-12-06 14:00:00,45.69,45.8,45.65,45.79,43400.0,23.3766,23.4329,23.3562,23.4278,43400.0
2005-12-06 14:30:00,45.79,45.8,45.75,45.8,59500.0,23.4278,23.4329,23.4073,23.4329,59500.0
2005-12-06 15:00:00,45.8,45.8,45.58,45.63,65600.0,23.4329,23.4329,23.3204,23.3459,65600.0
2005-12-06 15:30:00,45.63,45.7,45.52,45.6,88100.0,23.3459,23.3818,23.2897,23.3306,88100.0
2005-12-07 09:30:00,45.58,45.68,45.39,45.49,69500.0,23.3204,23.3715,23.2232,23.2743,69500.0
2005-12-07 10:00:00,45.48,45.63,45.46,45.49,62100.0,23.2692,23.3459,23.259,23.2743,62100.0
2005-12-07 10:30:00,45.49,45.6,45.34,45.34,71500.0,23.2743,23.3306,23.1976,23.1976,71500.0
2005-12-07 11:00:00,45.33,45.6,45.3,45.58,66300.0,23.1925,23.3306,23.1771,23.3204,66300.0
2005-12-07 11:30:00,45.58,45.66,45.44,45.44,78100.0,23.3204,23.3613,23.2487,23.2487,78100.0
2005-12-07 12:00:00,45.46,45.52,45.39,45.46,60800.0,23.259,23.2897,23.2232,23.259,60800.0
2005-12-07 12:30:00,45.46,45.47,45.33,45.35,27900.0,23.259,23.2641,23.1925,23.2027,27900.0
2005-12-07 13:00:00,45.38,45.39,45.25,45.25,57100.0,23.218,23.2232,23.1515,23.1515,57100.0
2005-12-07 13:30:00,45.23,45.29,45.14,45.15,46800.0,23.1413,23.172,23.0952,23.1004,46800.0
2005-12-07 14:00:00,45.16,45.21,44.98,44.98,75400.0,23.1055,23.1311,23.0134,23.0134,75400.0
2005-12-07 14:30:00,44.97,45.1,44.8,44.82,122800.0,23.0083,23.0748,22.9213,22.9315,122800.0
2005-12-07 15:00:00,44.82,44.86,44.72,44.84,83900.0,22.9315,22.952,22.8804,22.9418,83900.0
2005-12-07 15:30:00,44.84,45.0,44.81,44.88,116300.0,22.9418,23.0236,22.9264,22.9622,116300.0
2005-12-08 09:30:00,44.76,45.35,44.76,45.09,168800.0,22.9008,23.2027,22.9008,23.0697,168800.0
2005-12-08 10:00:00,45.01,45.41,45.01,45.37,148800.0,23.0287,23.2334,23.0287,23.2129,148800.0
2005-12-08 10:30:00,45.37,45.5,45.19,45.5,121100.0,23.2129,23.2794,23.1208,23.2794,121100.0
2005-12-08 11:00:00,45.5,45.78,45.43,45.74,91200.0,23.2794,23.4227,23.2436,23.4022,91200.0
2005-12-08 11:30:00,45.74,45.8,45.68,45.76,83400.0,23.4022,23.4329,23.3715,23.4125,83400.0
2005-12-08 12:00:00,45.74,45.82,45.61,45.76,79800.0,23.4022,23.4432,23.3357,23.4125,79800.0
2005-12-08 12:30:00,45.76,45.76,45.54,45.61,90400.0,23.4125,23.4125,23.2999,23.3357,90400.0
2005-12-08 13:00:00,45.61,45.72,45.23,45.23,80500.0,23.3357,23.392,23.1413,23.1413,80500.0
2005-12-08 13:30:00,45.23,45.47,45.23,45.34,50000.0,23.1413,23.2641,23.1413,23.1976,50000.0
2005-12-08 14:00:00,45.34,45.39,45.19,45.28,60700.0,23.1976,23.2232,23.1208,23.1669,60700.0
2005-12-08 14:30:00,45.26,45.38,45.15,45.32,56100.0,23.1566,23.218,23.1004,23.1873,56100.0
2005-12-08 15:00:00,45.3,45.35,45.17,45.28,66300.0,23.1771,23.2027,23.1106,23.1669,66300.0
2005-12-08 15:30:00,45.27,45.45,45.23,45.39,109200.0,23.1618,23.2539,23.1413,23.2232,109200.0
2005-12-09 09:30:00,45.5,45.66,45.4,45.6,127500.0,23.2794,23.3613,23.2283,23.3306,127500.0
2005-12-09 10:00:00,45.6,45.66,45.46,45.48,99500.0,23.3306,23.3613,23.259,23.2692,99500.0
2005-12-09 10:30:00,45.48,45.62,45.44,45.49,40100.0,23.2692,23.3408,23.2487,23.2743,40100.0
2005-12-09 11:00:00,45.45,45.59,45.41,45.52,40000.0,23.2539,23.3255,23.2334,23.2897,40000.0
2005-12-09 11:30:00,45.52,45.77,45.51,45.76,82100.0,23.2897,23.4176,23.2846,23.4125,82100.0
2005-12-09 12:00:00,45.74,46.01,45.74,45.86,113700.0,23.4022,23.5404,23.4022,23.4636,113700.0
2005-12-09 12:30:00,45.87,46.02,45.84,45.95,45000.0,23.4687,23.5455,23.4534,23.5097,45000.0
2005-12-09 13:00:00,45.97,46.1,45.97,46.04,71400.0,23.5199,23.5864,23.5199,23.5557,71400.0
2005-12-09 13:30:00,46.04,46.21,46.04,46.1,114100.0,23.5557,23.6427,23.5557,23.5864,114100.0
2005-12-09 14:00:00,46.09,46.22,46.09,46.2,93400.0,23.5813,23.6478,23.5813,23.6376,93400.0
2005-12-09 14:30:00,46.19,46.25,46.16,46.22,88000.0,23.6325,23.6632,23.6171,23.6478,88000.0
2005-12-09 15:00:00,46.22,46.31,46.18,46.28,70900.0,23.6478,23.6939,23.6273,23.6785,70900.0
2005-12-09 15:30:00,46.28,46.31,46.2,46.3,141800.0,23.6785,23.6939,23.6376,23.6887,141800.0
2005-12-12 09:30:00,46.27,46.39,46.2,46.28,263900.0,23.6734,23.7348,23.6376,23.6785,263900.0
2005-12-12 10:00:00,46.29,46.37,46.27,46.32,90200.0,23.6836,23.7246,23.6734,23.699,90200.0
2005-12-12 10:30:00,46.32,46.33,46.19,46.29,97600.0,23.699,23.7041,23.6325,23.6836,97600.0
2005-12-12 11:00:00,46.29,46.44,46.28,46.33,116200.0,23.6836,23.7604,23.6785,23.7041,116200.0
2005-12-12 11:30:00,46.33,46.33,46.01,46.02,120600.0,23.7041,23.7041,23.5404,23.5455,120600.0
2005-12-12 12:00:00,46.02,46.09,46.02,46.04,128700.0,23.5455,23.5813,23.5455,23.5557,128700.0
2005-12-12 12:30:00,46.05,46.14,46.0,46.01,143800.0,23.5608,23.6069,23.5353,23.5404,143800.0
2005-12-12 13:00:00,46.02,46.06,45.95,45.96,145700.0,23.5455,23.566,23.5097,23.5148,145700.0
2005-12-12 13:30:00,45.95,46.0,45.88,45.91,107900.0,23.5097,23.5353,23.4739,23.4892,107900.0
2005-12-12 14:00:00,45.91,46.08,45.9,46.05,238700.0,23.4892,23.5762,23.4841,23.5608,238700.0
2005-12-12 14:30:00,46.03,46.16,46.0,46.05,198200.0,23.5506,23.6171,23.5353,23.5608,198200.0
2005-12-12 15:00:00,46.06,46.17,46.04,46.09,111700.0,23.566,23.6222,23.5557,23.5813,111700.0
2005-12-12 15:30:00,46.08,46.13,46.03,46.1,127900.0,23.5762,23.6018,23.5506,23.5864,127900.0
2005-12-13 09:30:00,46.03,46.23,46.0,46.03,124200.0,23.5506,23.6529,23.5353,23.5506,124200.0
2005-12-13 10:00:00,46.02,46.14,45.98,46.03,112800.0,23.5455,23.6069,23.525,23.5506,112800.0
2005-12-13 10:30:00,46.04,46.12,46.01,46.01,41400.0,23.5557,23.5966,23.5404,23.5404,41400.0
2005-12-13 11:00:00,46.03,46.11,46.0,46.01,103000.0,23.5506,23.5915,23.5353,23.5404,103000.0
2005-12-13 11:30:00,46.01,46.08,45.97,45.97,82500.0,23.5404,23.5762,23.5199,23.5199,82500.0
2005-12-13 12:00:00,45.97,46.09,45.96,45.96,66400.0,23.5199,23.5813,23.5148,23.5148,66400.0
2005-12-13 12:30:00,45.97,46.0,45.94,45.98,71600.0,23.5199,23.5353,23.5046,23.525,71600.0
2005-12-13 13:00:00,45.97,45.99,45.76,45.8,55200.0,23.5199,23.5301,23.4125,23.4329,55200.0
2005-12-13 13:30:00,45.81,45.83,45.64,45.68,39800.0,23.438,23.4483,23.3511,23.3715,39800.0
2005-12-13 14:00:00,45.67,46.08,45.65,45.95,80900.0,23.3664,23.5762,23.3562,23.5097,80900.0
2005-12-13 14:30:00,45.96,46.19,45.89,46.13,85400.0,23.5148,23.6325,23.479,23.6018,85400.0
2005-12-13 15:00:00,46.13,46.13,45.91,45.96,129200.0,23.6018,23.6018,23.4892,23.5148,129200.0
2005-12-13 15:30:00,45.95,46.08,45.89,46.05,109400.0,23.5097,23.5762,23.479,23.5608,109400.0
2005-12-14 09:30:00,46.29,46.89,46.29,46.85,146200.0,23.6836,23.9906,23.6836,23.9701,146200.0
2005-12-14 10:00:00,46.86,46.9,46.69,46.85,87600.0,23.9753,23.9957,23.8883,23.9701,87600.0
2005-12-14 10:30:00,46.85,46.97,46.79,46.81,75400.0,23.9701,24.0315,23.9394,23.9497,75400.0
2005-12-14 11:00:00,46.79,46.91,46.63,46.73,81700.0,23.9394,24.0008,23.8576,23.9087,81700.0
2005-12-14 11:30:00,46.73,46.82,46.66,46.77,50800.0,23.9087,23.9548,23.8729,23.9292,50800.0
2005-12-14 12:00:00,46.78,46.82,46.74,46.74,64000.0,23.9343,23.9548,23.9139,23.9139,64000.0
2005-12-14 12:30:00,46.75,46.8,46.72,46.76,28400.0,23.919,23.9446,23.9036,23.9241,28400.0
2005-12-14 13:00:00,46.78,46.8,46.62,46.64,40000.0,23.9343,23.9446,23.8525,23.8627,40000.0
2005-12-14 13:30:00,46.66,46.79,46.62,46.72,35300.0,23.8729,23.9394,23.8525,23.9036,35300.0
2005-12-14 14:00:00,46.71,46.84,46.71,46.79,38600.0,23.8985,23.965,23.8985,23.9394,38600.0
2005-12-14 14:30:00,46.8,46.8,46.65,46.66,42600.0,23.9446,23.9446,23.8678,23.8729,42600.0
2005-12-14 15:00:00,46.65,46.75,46.65,46.72,78400.0,23.8678,23.919,23.8678,23.9036,78400.0
2005-12-14 15:30:00,46.72,46.74,46.66,46.68,71400.0,23.9036,23.9139,23.8729,23.8832,71400.0
2005-12-15 09:30:00,46.74,46.87,46.63,46.79,179600.0,23.9139,23.9804,23.8576,23.9394,179600.0
2005-12-15 10:00:00,46.82,46.89,46.58,46.59,144400.0,23.9548,23.9906,23.832,23.8371,144400.0
2005-12-15 10:30:00,46.6,46.82,46.57,46.8,64100.0,23.8422,23.9548,23.8269,23.9446,64100.0
2005-12-15 11:00:00,46.81,46.99,46.78,46.95,69300.0,23.9497,24.0418,23.9343,24.0213,69300.0
2005-12-15 11:30:00,46.95,46.97,46.93,46.94,30900.0,24.0213,24.0315,24.0111,24.0162,30900.0
2005-12-15 12:00:00,46.94,46.97,46.9,46.93,27000.0,24.0162,24.0315,23.9957,24.0111,27000.0
2005-12-15 12:30:00,46.94,46.99,46.89,46.92,63400.0,24.0162,24.0418,23.9906,24.006,63400.0
2005-12-15 13:00:00,46.92,46.97,46.89,46.93,68000.0,24.006,24.0315,23.9906,24.0111,68000.0
2005-12-15 13:30:00,46.94,47.0,46.93,46.98,52500.0,24.0162,24.0469,24.0111,24.0367,52500.0
2005-12-15 14:00:00,46.96,47.0,46.9,46.9,76600.0,24.0264,24.0469,23.9957,23.9957,76600.0
2005-12-15 14:30:00,46.89,46.89,46.74,46.87,57900.0,23.9906,23.9906,23.9139,23.9804,57900.0
2005-12-15 15:00:00,46.87,46.9,46.76,46.76,51800.0,23.9804,23.9957,23.9241,23.9241,51800.0
2005-12-15 15:30:00,46.77,46.82,46.74,46.82,85600.0,23.9292,23.9548,23.9139,23.9548,85600.0
2005-12-16 09:30:00,46.89,47.24,46.89,47.19,379900.0,23.9906,24.1697,23.9906,24.1441,379900.0
2005-12-16 10:00:00,47.19,47.27,47.16,47.25,47700.0,24.1441,24.185,24.1288,24.1748,47700.0
2005-12-16 10:30:00,47.25,47.25,47.18,47.21,25800.0,24.1748,24.1748,24.139,24.1543,25800.0
2005-12-16 11:00:00,47.21,47.3,47.2,47.28,78600.0,24.1543,24.2004,24.1492,24.1901,78600.0
2005-12-16 11:30:00,47.26,47.3,47.07,47.08,30500.0,24.1799,24.2004,24.0827,24.0878,30500.0
2005-12-16 12:00:00,47.09,47.24,47.08,47.13,23000.0,24.0929,24.1697,24.0878,24.1134,23000.0
2005-12-16 12:30:00,47.12,47.14,47.04,47.11,16200.0,24.1083,24.1185,24.0674,24.1032,16200.0
2005-12-16 13:00:00,47.1,47.15,47.01,47.05,17900.0,24.0981,24.1236,24.052,24.0725,17900.0
2005-12-16 13:30:00,47.05,47.07,47.01,47.02,24400.0,24.0725,24.0827,24.052,24.0571,24400.0
2005-12-16 14:00:00,47.03,47.05,47.01,47.02,22800.0,24.0622,24.0725,24.052,24.0571,22800.0
2005-12-16 14:30:00,47.02,47.15,46.99,47.1,47800.0,24.0571,24.1236,24.0418,24.0981,47800.0
2005-12-16 15:00:00,47.09,47.18,47.01,47.16,45400.0,24.0929,24.139,24.052,24.1288,45400.0
2005-12-16 15:30:00,47.15,47.16,46.99,47.04,61800.0,24.1236,24.1288,24.0418,24.0674,61800.0
2005-12-19 09:30:00,46.97,47.11,46.78,47.0,89700.0,24.0315,24.1032,23.9343,24.0469,89700.0
2005-12-19 10:00:00,47.01,47.07,46.89,46.91,79100.0,24.052,24.0827,23.9906,24.0008,79100.0
2005-12-19 10:30:00,46.93,46.94,46.58,46.61,56500.0,24.0111,24.0162,23.832,23.8474,56500.0
2005-12-19 11:00:00,46.61,46.67,46.48,46.66,68000.0,23.8474,23.878,23.7808,23.8729,68000.0
2005-12-19 11:30:00,46.68,46.76,46.48,46.48,37200.0,23.8832,23.9241,23.7808,23.7808,37200.0
2005-12-19 12:00:00,46.48,46.53,46.41,46.41,29000.0,23.7808,23.8064,23.745,23.745,29000.0
2005-12-19 12:30:00,46.4,46.41,46.26,46.26,23600.0,23.7399,23.745,23.6683,23.6683,23600.0
2005-12-19 13:00:00,46.25,46.25,46.01,46.15,116700.0,23.6632,23.6632,23.5404,23.612,116700.0
2005-12-19 13:30:00,46.17,46.19,46.03,46.11,80700.0,23.6222,23.6325,23.5506,23.5915,80700.0
2005-12-19 14:00:00,46.12,46.12,45.98,46.07,148800.0,23.5966,23.5966,23.525,23.5711,148800.0
2005-12-19 14:30:00,46.07,46.09,45.99,46.0,123400.0,23.5711,23.5813,23.5301,23.5353,123400.0
2005-12-19 15:00:00,46.0,46.02,45.89,45.92,112100.0,23.5353,23.5455,23.479,23.4943,112100.0
2005-12-19 15:30:00,45.92,45.92,45.82,45.89,130100.0,23.4943,23.4943,23.4432,23.479,130100.0
2005-12-20 09:30:00,44.65,45.16,44.29,45.1,543300.0,22.8445,23.1055,22.6604,23.0748,543300.0
2005-12-20 10:00:00,45.09,45.09,44.81,44.88,413500.0,23.0697,23.0697,22.9264,22.9622,413500.0
2005-12-20 10:30:00,44.87,44.95,44.0,44.91,211300.0,22.9571,22.998,22.512,22.9776,211300.0
2005-12-20 11:00:00,44.91,44.96,44.85,44.85,119300.0,22.9776,23.0032,22.9469,22.9469,119300.0
2005-12-20 11:30:00,44.85,44.91,44.85,44.87,83600.0,22.9469,22.9776,22.9469,22.9571,83600.0
2005-12-20 12:00:00,44.86,44.92,44.81,44.87,100500.0,22.952,22.9827,22.9264,22.9571,100500.0
2005-12-20 12:30:00,44.87,44.92,44.8,44.88,89300.0,22.9571,22.9827,22.9213,22.9622,89300.0
2005-12-20 13:00:00,44.88,44.9,44.76,44.8,78200.0,22.9622,22.9725,22.9008,22.9213,78200.0
2005-12-20 13:30:00,44.8,44.8,44.66,44.74,104100.0,22.9213,22.9213,22.8497,22.8906,104100.0
2005-12-20 14:00:00,44.73,44.73,44.51,44.59,131200.0,22.8855,22.8855,22.7729,22.8138,131200.0
2005-12-20 14:30:00,44.59,44.82,44.58,44.8,173000.0,22.8138,22.9315,22.8087,22.9213,173000.0
2005-12-20 15:00:00,44.77,44.78,44.64,44.7,145500.0,22.9059,22.9111,22.8394,22.8701,145500.0
2005-12-20 15:30:00,44.7,44.81,44.64,44.78,179900.0,22.8701,22.9264,22.8394,22.9111,179900.0
2005-12-21 09:30:00,44.71,44.87,44.55,44.55,146700.0,22.8752,22.9571,22.7934,22.7934,146700.0
2005-12-21 10:00:00,44.55,44.73,44.39,44.51,96500.0,22.7934,22.8855,22.7115,22.7729,96500.0
2005-12-21 10:30:00,44.53,44.85,44.53,44.84,85600.0,22.7831,22.9469,22.7831,22.9418,85600.0
2005-12-21 11:00:00,44.81,44.96,44.81,44.88,72500.0,22.9264,23.0032,22.9264,22.9622,72500.0
2005-12-21 11:30:00,44.88,44.9,44.72,44.74,88300.0,22.9622,22.9725,22.8804,22.8906,88300.0
2005-12-21 12:00:00,44.74,44.82,44.74,44.76,60300.0,22.8906,22.9315,22.8906,22.9008,60300.0
2005-12-21 12:30:00,44.76,44.83,44.69,44.73,64900.0,22.9008,22.9366,22.865,22.8855,64900.0
2005-12-21 13:00:00,44.7,44.73,44.51,44.54,65000.0,22.8701,22.8855,22.7729,22.7883,65000.0
2005-12-21 13:30:00,44.54,44.55,44.2,44.2,98500.0,22.7883,22.7934,22.6143,22.6143,98500.0
2005-12-21 14:00:00,44.2,44.5,44.19,44.32,111400.0,22.6143,22.7678,22.6092,22.6757,111400.0
2005-12-21 14:30:00,44.33,44.33,44.01,44.06,110900.0,22.6808,22.6808,22.5171,22.5427,110900.0
2005-12-21 15:00:00,44.06,44.09,43.89,43.98,134400.0,22.5427,22.558,22.4557,22.5017,134400.0
2005-12-21 15:30:00,43.95,44.18,43.89,44.05,167500.0,22.4864,22.6041,22.4557,22.5376,167500.0
2005-12-22 09:30:00,43.92,44.01,43.56,43.64,182300.0,22.4711,22.5171,22.2869,22.3278,182300.0
2005-12-22 10:00:00,43.68,43.78,43.63,43.74,166000.0,22.3483,22.3994,22.3227,22.379,166000.0
2005-12-22 10:30:00,43.75,43.96,43.71,43.95,127200.0,22.3841,22.4915,22.3636,22.4864,127200.0
2005-12-22 11:00:00,43.95,44.08,43.89,43.97,108800.0,22.4864,22.5529,22.4557,22.4966,108800.0
2005-12-22 11:30:00,43.95,43.97,43.67,43.67,96900.0,22.4864,22.4966,22.3431,22.3431,96900.0
2005-12-22 12:00:00,43.68,43.75,43.64,43.73,83100.0,22.3483,22.3841,22.3278,22.3738,83100.0
2005-12-22 12:30:00,43.73,44.0,43.73,43.94,88400.0,22.3738,22.512,22.3738,22.4813,88400.0
2005-12-22 13:00:00,43.94,43.94,43.81,43.85,70100.0,22.4813,22.4813,22.4148,22.4352,70100.0
2005-12-22 13:30:00,43.85,43.93,43.66,43.71,96100.0,22.4352,22.4762,22.338,22.3636,96100.0
2005-12-22 14:00:00,43.73,43.81,43.64,43.66,71500.0,22.3738,22.4148,22.3278,22.338,71500.0
2005-12-22 14:30:00,43.64,43.8,43.64,43.78,71100.0,22.3278,22.4097,22.3278,22.3994,71100.0
2005-12-22 15:00:00,43.78,43.8,43.7,43.76,58000.0,22.3994,22.4097,22.3585,22.3892,58000.0
2005-12-22 15:30:00,43.76,43.84,43.72,43.81,98200.0,22.3892,22.4301,22.3687,22.4148,98200.0
2005-12-23 09:30:00,43.85,43.85,43.25,43.72,153400.0,22.4352,22.4352,22.1283,22.3687,153400.0
2005-12-23 10:00:00,43.72,43.8,43.56,43.71,108600.0,22.3687,22.4097,22.2869,22.3636,108600.0
2005-12-23 10:30:00,43.73,43.88,43.7,43.7,80500.0,22.3738,22.4506,22.3585,22.3585,80500.0
2005-12-23 11:00:00,43.7,43.86,43.7,43.85,87400.0,22.3585,22.4404,22.3585,22.4352,87400.0
2005-12-23 11:30:00,43.86,44.03,43.85,44.03,61200.0,22.4404,22.5273,22.4352,22.5273,61200.0
2005-12-23 12:00:00,44.05,44.05,43.89,43.89,55700.0,22.5376,22.5376,22.4557,22.4557,55700.0
2005-12-23 12:30:00,43.89,43.94,43.85,43.9,43800.0,22.4557,22.4813,22.4352,22.4608,43800.0
2005-12-23 13:00:00,43.91,43.99,43.91,43.91,30200.0,22.4659,22.5069,22.4659,22.4659,30200.0
2005-12-23 13:30:00,43.91,43.92,43.79,43.79,20800.0,22.4659,22.4711,22.4045,22.4045,20800.0
2005-12-23 14:00:00,43.81,43.86,43.8,43.84,23900.0,22.4148,22.4404,22.4097,22.4301,23900.0
2005-12-23 14:30:00,43.84,43.9,43.83,43.85,26700.0,22.4301,22.4608,22.425,22.4352,26700.0
2005-12-23 15:00:00,43.87,43.94,43.82,43.82,52900.0,22.4455,22.4813,22.4199,22.4199,52900.0
2005-12-23 15:30:00,43.82,43.86,43.75,43.83,78000.0,22.4199,22.4404,22.3841,22.425,78000.0
2005-12-27 09:30:00,43.96,44.22,43.49,43.61,206900.0,22.4915,22.6245,22.251,22.3124,206900.0
2005-12-27 10:00:00,43.6,43.67,43.4,43.51,115700.0,22.3073,22.3431,22.205,22.2613,115700.0
2005-12-27 10:30:00,43.5,43.64,43.48,43.56,68600.0,22.2562,22.3278,22.2459,22.2869,68600.0
2005-12-27 11:00:00,43.55,43.68,43.54,43.67,152600.0,22.2817,22.3483,22.2766,22.3431,152600.0
2005-12-27 11:30:00,43.67,43.74,43.61,43.67,100400.0,22.3431,22.379,22.3124,22.3431,100400.0
2005-12-27 12:00:00,43.67,43.72,43.52,43.56,54600.0,22.3431,22.3687,22.2664,22.2869,54600.0
2005-12-27 12:30:00,43.57,43.64,43.53,43.58,26300.0,22.292,22.3278,22.2715,22.2971,26300.0
2005-12-27 13:00:00,43.58,43.59,43.39,43.46,53300.0,22.2971,22.3022,22.1999,22.2357,53300.0
2005-12-27 13:30:00,43.45,43.46,43.33,43.37,79500.0,22.2306,22.2357,22.1692,22.1897,79500.0
2005-12-27 14:00:00,43.37,43.46,43.34,43.4,90100.0,22.1897,22.2357,22.1743,22.205,90100.0
2005-12-27 14:30:00,43.4,43.43,43.36,43.38,121800.0,22.205,22.2203,22.1845,22.1948,121800.0
2005-12-27 15:00:00,43.4,43.44,43.26,43.39,193100.0,22.205,22.2255,22.1334,22.1999,193100.0
2005-12-27 15:30:00,43.39,43.51,43.34,43.41,190700.0,22.1999,22.2613,22.1743,22.2101,190700.0
2005-12-28 09:30:00,42.86,43.01,42.51,42.82,409200.0,22.0663,22.1435,21.8861,22.0457,409200.0
2005-12-28 10:00:00,42.82,42.99,42.67,42.83,262900.0,22.0457,22.1332,21.9685,22.0509,262900.0
2005-12-28 10:30:00,42.83,42.89,42.69,42.89,92400.0,22.0509,22.0818,21.9788,22.0818,92400.0
2005-12-28 11:00:00,42.89,42.94,42.71,42.79,141100.0,22.0818,22.1075,21.9891,22.0303,141100.0
2005-12-28 11:30:00,42.8,42.87,42.69,42.77,65100.0,22.0354,22.0715,21.9788,22.02,65100.0
2005-12-28 12:00:00,42.78,42.88,42.65,42.87,132700.0,22.0251,22.0766,21.9582,22.0715,132700.0
2005-12-28 12:30:00,42.88,42.93,42.81,42.85,47500.0,22.0766,22.1024,22.0406,22.0612,47500.0
2005-12-28 13:00:00,42.84,42.86,42.79,42.84,55700.0,22.056,22.0663,22.0303,22.056,55700.0
2005-12-28 13:30:00,42.84,43.04,42.83,43.04,151500.0,22.056,22.159,22.0509,22.159,151500.0
2005-12-28 14:00:00,43.04,43.1,42.95,42.99,87200.0,22.159,22.1899,22.1126,22.1332,87200.0
2005-12-28 14:30:00,42.97,43.11,42.94,42.95,47200.0,22.1229,22.195,22.1075,22.1126,47200.0
2005-12-28 15:00:00,42.95,43.12,42.92,43.07,76600.0,22.1126,22.2002,22.0972,22.1744,76600.0
2005-12-28 15:30:00,43.09,43.23,42.92,43.09,93200.0,22.1847,22.2568,22.0972,22.1847,93200.0
2005-12-29 09:30:00,43.16,43.51,43.13,43.49,121200.0,22.2208,22.401,22.2053,22.3907,121200.0
2005-12-29 10:00:00,43.5,43.5,43.3,43.43,104500.0,22.3958,22.3958,22.2928,22.3598,104500.0
2005-12-29 10:30:00,43.43,43.53,43.33,43.52,137400.0,22.3598,22.4113,22.3083,22.4061,137400.0
2005-12-29 11:00:00,43.53,43.83,43.53,43.83,93200.0,22.4113,22.5657,22.4113,22.5657,93200.0
2005-12-29 11:30:00,43.82,43.95,43.78,43.89,111500.0,22.5606,22.6275,22.54,22.5966,111500.0
2005-12-29 12:00:00,43.89,43.92,43.85,43.9,51600.0,22.5966,22.612,22.576,22.6018,51600.0
2005-12-29 12:30:00,43.9,44.0,43.9,43.98,37000.0,22.6018,22.6532,22.6018,22.6429,37000.0
2005-12-29 13:00:00,43.97,44.02,43.97,43.98,38100.0,22.6378,22.6635,22.6378,22.6429,38100.0
2005-12-29 13:30:00,43.99,44.15,43.88,43.92,112900.0,22.6481,22.7305,22.5915,22.612,112900.0
2005-12-29 14:00:00,43.92,44.06,43.92,44.04,50100.0,22.612,22.6841,22.612,22.6738,50100.0
2005-12-29 14:30:00,44.04,44.05,43.95,44.01,56600.0,22.6738,22.679,22.6275,22.6584,56600.0
2005-12-29 15:00:00,44.01,44.02,43.75,43.76,131100.0,22.6584,22.6635,22.5245,22.5297,131100.0
2005-12-29 15:30:00,43.75,43.92,43.73,43.91,330900.0,22.5245,22.612,22.5142,22.6069,330900.0
2005-12-30 09:30:00,43.54,43.64,43.27,43.5,87100.0,22.4164,22.4679,22.2774,22.3958,87100.0
2005-12-30 10:00:00,43.5,43.58,43.39,43.41,55200.0,22.3958,22.437,22.3392,22.3495,55200.0
2005-12-30 10:30:00,43.42,43.43,43.18,43.32,96100.0,22.3546,22.3598,22.2311,22.3031,96100.0
2005-12-30 11:00:00,43.33,43.47,43.31,43.41,54800.0,22.3083,22.3804,22.298,22.3495,54800.0
2005-12-30 11:30:00,43.41,43.5,43.4,43.5,54400.0,22.3495,22.3958,22.3443,22.3958,54400.0
2005-12-30 12:00:00,43.5,43.53,43.47,43.5,43700.0,22.3958,22.4113,22.3804,22.3958,43700.0
2005-12-30 12:30:00,43.5,43.58,43.5,43.56,39300.0,22.3958,22.437,22.3958,22.4267,39300.0
2005-12-30 13:00:00,43.57,43.6,43.53,43.56,68600.0,22.4319,22.4473,22.4113,22.4267,68600.0
2005-12-30 13:30:00,43.55,43.71,43.55,43.59,106800.0,22.4216,22.5039,22.4216,22.4421,106800.0
2005-12-30 14:00:00,43.59,43.68,43.54,43.67,47600.0,22.4421,22.4885,22.4164,22.4833,47600.0
2005-12-30 14:30:00,43.68,43.72,43.62,43.68,65100.0,22.4885,22.5091,22.4576,22.4885,65100.0
2005-12-30 15:00:00,43.68,43.7,43.59,43.68,69400.0,22.4885,22.4988,22.4421,22.4885,69400.0
2005-12-30 15:30:00,43.66,43.7,43.52,43.52,157800.0,22.4782,22.4988,22.4061,22.4061,157800.0
2006-01-03 09:30:00,43.66,43.85,43.39,43.66,162200.0,22.4782,22.576,22.3392,22.4782,162200.0
2006-01-03 10:00:00,43.74,43.78,43.16,43.35,154900.0,22.5194,22.54,22.2208,22.3186,154900.0
2006-01-03 10:30:00,43.37,43.55,43.34,43.5,117600.0,22.3289,22.4216,22.3134,22.3958,117600.0
2006-01-03 11:00:00,43.5,43.56,43.42,43.5,74300.0,22.3958,22.4267,22.3546,22.3958,74300.0
2006-01-03 11:30:00,43.51,43.57,43.41,43.51,52300.0,22.401,22.4319,22.3495,22.401,52300.0
2006-01-03 12:00:00,43.54,43.74,43.51,43.73,62900.0,22.4164,22.5194,22.401,22.5142,62900.0
2006-01-03 12:30:00,43.73,43.87,43.67,43.81,89800.0,22.5142,22.5863,22.4833,22.5554,89800.0
2006-01-03 13:00:00,43.82,43.9,43.82,43.84,67600.0,22.5606,22.6018,22.5606,22.5709,67600.0
2006-01-03 13:30:00,43.85,43.96,43.81,43.9,58400.0,22.576,22.6326,22.5554,22.6018,58400.0
2006-01-03 14:00:00,43.89,44.28,43.89,44.28,157400.0,22.5966,22.7974,22.5966,22.7974,157400.0
2006-01-03 14:30:00,44.27,44.44,44.22,44.42,138300.0,22.7922,22.8798,22.7665,22.8695,138300.0
2006-01-03 15:00:00,44.41,44.67,44.41,44.57,157700.0,22.8643,22.9982,22.8643,22.9467,157700.0
2006-01-03 15:30:00,44.56,44.81,44.56,44.73,153600.0,22.9416,23.0703,22.9416,23.0291,153600.0
2006-01-04 09:30:00,44.98,46.0,44.96,45.17,452500.0,23.1578,23.6829,23.1475,23.2556,452500.0
2006-01-04 10:00:00,45.2,45.33,44.93,45.04,187200.0,23.2711,23.338,23.132,23.1887,187200.0
2006-01-04 10:30:00,45.05,45.05,44.86,44.94,132200.0,23.1938,23.1938,23.096,23.1372,132200.0
2006-01-04 11:00:00,44.94,44.98,44.3,44.34,142500.0,23.1372,23.1578,22.8077,22.8283,142500.0
2006-01-04 11:30:00,44.34,44.78,44.13,44.78,136300.0,22.8283,23.0548,22.7202,23.0548,136300.0
2006-01-04 12:00:00,44.78,44.87,44.65,44.73,65000.0,23.0548,23.1012,22.9879,23.0291,65000.0
2006-01-04 12:30:00,44.73,44.74,44.6,44.65,62300.0,23.0291,23.0342,22.9621,22.9879,62300.0
2006-01-04 13:00:00,44.65,44.7,44.51,44.59,75200.0,22.9879,23.0136,22.9158,22.957,75200.0
2006-01-04 13:30:00,44.58,44.65,44.46,44.58,98500.0,22.9518,22.9879,22.8901,22.9518,98500.0
2006-01-04 14:00:00,44.59,44.71,44.47,44.71,91100.0,22.957,23.0188,22.8952,23.0188,91100.0
2006-01-04 14:30:00,44.71,45.13,44.71,45.02,231900.0,23.0188,23.235,23.0188,23.1784,231900.0
2006-01-04 15:00:00,45.04,45.39,44.96,45.31,176700.0,23.1887,23.3689,23.1475,23.3277,176700.0
2006-01-04 15:30:00,45.31,45.36,45.13,45.28,257100.0,23.3277,23.3534,23.235,23.3122,257100.0
2006-01-05 09:30:00,45.6,46.0,45.46,45.69,334600.0,23.477,23.6829,23.4049,23.5233,334600.0
2006-01-05 10:00:00,45.69,45.8,45.6,45.76,211000.0,23.5233,23.58,23.477,23.5594,211000.0
2006-01-05 10:30:00,45.77,45.83,45.1,45.18,320500.0,23.5645,23.5954,23.2196,23.2608,320500.0
2006-01-05 11:00:00,45.19,45.25,44.95,45.02,110900.0,23.2659,23.2968,23.1423,23.1784,110900.0
2006-01-05 11:30:00,45.06,45.26,45.01,45.14,109200.0,23.199,23.3019,23.1732,23.2402,109200.0
2006-01-05 12:00:00,45.15,45.16,45.0,45.07,56300.0,23.2453,23.2505,23.1681,23.2041,56300.0
2006-01-05 12:30:00,45.07,45.07,44.93,44.94,38700.0,23.2041,23.2041,23.132,23.1372,38700.0
2006-01-05 13:00:00,44.94,45.04,44.88,44.94,61300.0,23.1372,23.1887,23.1063,23.1372,61300.0
2006-01-05 13:30:00,44.94,45.0,44.87,44.96,43800.0,23.1372,23.1681,23.1012,23.1475,43800.0
2006-01-05 14:00:00,44.99,45.0,44.82,44.84,56600.0,23.1629,23.1681,23.0754,23.0857,56600.0
2006-01-05 14:30:00,44.86,44.94,44.82,44.94,60800.0,23.096,23.1372,23.0754,23.1372,60800.0
2006-01-05 15:00:00,44.95,44.95,44.78,44.81,101700.0,23.1423,23.1423,23.0548,23.0703,101700.0
2006-01-05 15:30:00,44.81,44.84,44.7,44.76,157700.0,23.0703,23.0857,23.0136,23.0445,157700.0
2006-01-06 09:30:00,44.9,45.09,44.66,44.83,209300.0,23.1166,23.2144,22.993,23.0806,209300.0
2006-01-06 10:00:00,44.82,44.91,44.62,44.66,70700.0,23.0754,23.1217,22.9724,22.993,70700.0
2006-01-06 10:30:00,44.65,44.7,44.5,44.58,122600.0,22.9879,23.0136,22.9107,22.9518,122600.0
2006-01-06 11:00:00,44.55,44.7,44.52,44.7,81700.0,22.9364,23.0136,22.921,23.0136,81700.0
2006-01-06 11:30:00,44.7,44.73,44.56,44.6,93300.0,23.0136,23.0291,22.9416,22.9621,93300.0
2006-01-06 12:00:00,44.6,44.7,44.55,44.66,89000.0,22.9621,23.0136,22.9364,22.993,89000.0
2006-01-06 12:30:00,44.66,44.85,44.66,44.75,60500.0,22.993,23.0909,22.993,23.0394,60500.0
2006-01-06 13:00:00,44.74,44.94,44.71,44.85,63100.0,23.0342,23.1372,23.0188,23.0909,63100.0
2006-01-06 13:30:00,44.84,45.0,44.83,44.92,71400.0,23.0857,23.1681,23.0806,23.1269,71400.0
2006-01-06 14:00:00,44.9,44.99,44.88,44.98,96300.0,23.1166,23.1629,23.1063,23.1578,96300.0
2006-01-06 14:30:00,44.98,45.0,44.91,44.92,65700.0,23.1578,23.1681,23.1217,23.1269,65700.0
2006-01-06 15:00:00,44.9,44.92,44.72,44.75,120300.0,23.1166,23.1269,23.0239,23.0394,120300.0
2006-01-06 15:30:00,44.78,45.04,44.77,45.01,223900.0,23.0548,23.1887,23.0497,23.1732,223900.0
2006-01-09 09:30:00,44.88,45.05,44.82,44.92,237500.0,23.1063,23.1938,23.0754,23.1269,237500.0
2006-01-09 10:00:00,44.92,45.0,44.87,44.91,146900.0,23.1269,23.1681,23.1012,23.1217,146900.0
2006-01-09 10:30:00,44.89,44.92,44.72,44.77,55500.0,23.1115,23.1269,23.0239,23.0497,55500.0
2006-01-09 11:00:00,44.78,44.83,44.69,44.74,72100.0,23.0548,23.0806,23.0085,23.0342,72100.0
2006-01-09 11:30:00,44.74,44.8,44.66,44.68,56700.0,23.0342,23.0651,22.993,23.0033,56700.0
2006-01-09 12:00:00,44.69,44.69,44.56,44.65,27300.0,23.0085,23.0085,22.9416,22.9879,27300.0
2006-01-09 12:30:00,44.65,44.7,44.58,44.62,23200.0,22.9879,23.0136,22.9518,22.9724,23200.0
2006-01-09 13:00:00,44.61,44.67,44.56,44.56,14000.0,22.9673,22.9982,22.9416,22.9416,14000.0
2006-01-09 13:30:00,44.58,44.69,44.57,44.68,31300.0,22.9518,23.0085,22.9467,23.0033,31300.0
2006-01-09 14:00:00,44.67,44.79,44.67,44.73,29500.0,22.9982,23.06,22.9982,23.0291,29500.0
2006-01-09 14:30:00,44.71,44.75,44.41,44.66,59400.0,23.0188,23.0394,22.8643,22.993,59400.0
2006-01-09 15:00:00,44.64,44.67,44.53,44.57,28200.0,22.9827,22.9982,22.9261,22.9467,28200.0
2006-01-09 15:30:00,44.58,44.62,44.51,44.51,120800.0,22.9518,22.9724,22.9158,22.9158,120800.0
2006-01-10 09:30:00,44.24,44.49,44.12,44.46,138100.0,22.7768,22.9055,22.715,22.8901,138100.0
2006-01-10 10:00:00,44.4,44.78,44.4,44.53,229800.0,22.8592,23.0548,22.8592,22.9261,229800.0
2006-01-10 10:30:00,44.52,44.58,44.46,44.54,142000.0,22.921,22.9518,22.8901,22.9313,142000.0
2006-01-10 11:00:00,44.53,44.82,44.47,44.74,174800.0,22.9261,23.0754,22.8952,23.0342,174800.0
2006-01-10 11:30:00,44.74,44.96,44.73,44.86,149800.0,23.0342,23.1475,23.0291,23.096,149800.0
2006-01-10 12:00:00,44.87,44.99,44.63,44.87,97700.0,23.1012,23.1629,22.9776,23.1012,97700.0
2006-01-10 12:30:00,44.87,45.0,44.86,45.0,134600.0,23.1012,23.1681,23.096,23.1681,134600.0
2006-01-10 13:00:00,45.0,45.26,44.99,45.23,92400.0,23.1681,23.3019,23.1629,23.2865,92400.0
2006-01-10 13:30:00,45.23,45.42,45.21,45.4,132400.0,23.2865,23.3843,23.2762,23.374,132400.0
2006-01-10 14:00:00,45.4,45.4,44.44,45.0,256400.0,23.374,23.374,22.8798,23.1681,256400.0
2006-01-10 14:30:00,45.0,45.23,44.94,45.21,121000.0,23.1681,23.2865,23.1372,23.2762,121000.0
2006-01-10 15:00:00,45.22,45.32,45.18,45.27,102900.0,23.2813,23.3328,23.2608,23.3071,102900.0
2006-01-10 15:30:00,45.27,45.33,45.2,45.32,205300.0,23.3071,23.338,23.2711,23.3328,205300.0
2006-01-11 09:30:00,45.43,45.64,45.36,45.47,280800.0,23.3895,23.4976,23.3534,23.4101,280800.0
2006-01-11 10:00:00,45.46,45.72,45.45,45.66,158200.0,23.4049,23.5388,23.3998,23.5079,158200.0
2006-01-11 10:30:00,45.66,45.72,45.54,45.59,146000.0,23.5079,23.5388,23.4461,23.4718,146000.0
2006-01-11 11:00:00,45.59,45.63,45.45,45.54,161000.0,23.4718,23.4924,23.3998,23.4461,161000.0
2006-01-11 11:30:00,45.53,45.76,45.48,45.69,155300.0,23.441,23.5594,23.4152,23.5233,155300.0
2006-01-11 12:00:00,45.71,45.85,45.7,45.77,85300.0,23.5336,23.6057,23.5285,23.5645,85300.0
2006-01-11 12:30:00,45.75,45.81,45.68,45.74,51800.0,23.5542,23.5851,23.5182,23.5491,51800.0
2006-01-11 13:00:00,45.74,45.81,45.69,45.79,215200.0,23.5491,23.5851,23.5233,23.5748,215200.0
2006-01-11 13:30:00,45.8,45.82,45.38,45.48,197700.0,23.58,23.5903,23.3637,23.4152,197700.0
2006-01-11 14:00:00,45.45,45.57,45.08,45.33,196800.0,23.3998,23.4615,23.2093,23.338,196800.0
2006-01-11 14:30:00,45.31,45.43,45.22,45.33,67700.0,23.3277,23.3895,23.2813,23.338,67700.0
2006-01-11 15:00:00,45.33,45.38,45.17,45.21,110300.0,23.338,23.3637,23.2556,23.2762,110300.0
2006-01-11 15:30:00,45.21,45.25,45.1,45.2,113500.0,23.2762,23.2968,23.2196,23.2711,113500.0
2006-01-12 09:30:00,45.48,45.65,45.26,45.37,181500.0,23.4152,23.5027,23.3019,23.3586,181500.0
2006-01-12 10:00:00,45.37,45.6,45.32,45.55,99500.0,23.3586,23.477,23.3328,23.4512,99500.0
2006-01-12 10:30:00,45.52,45.59,45.49,45.55,99700.0,23.4358,23.4718,23.4204,23.4512,99700.0
2006-01-12 11:00:00,45.54,45.68,45.52,45.65,56600.0,23.4461,23.5182,23.4358,23.5027,56600.0
2006-01-12 11:30:00,45.66,45.81,45.66,45.79,46400.0,23.5079,23.5851,23.5079,23.5748,46400.0
2006-01-12 12:00:00,45.77,45.83,45.68,45.71,41900.0,23.5645,23.5954,23.5182,23.5336,41900.0
2006-01-12 12:30:00,45.69,45.77,45.66,45.73,48200.0,23.5233,23.5645,23.5079,23.5439,48200.0
2006-01-12 13:00:00,45.73,45.9,45.72,45.86,95300.0,23.5439,23.6314,23.5388,23.6109,95300.0
2006-01-12 13:30:00,45.85,45.88,45.79,45.8,82900.0,23.6057,23.6211,23.5748,23.58,82900.0
2006-01-12 14:00:00,45.82,45.86,45.76,45.79,103500.0,23.5903,23.6109,23.5594,23.5748,103500.0
2006-01-12 14:30:00,45.79,45.82,45.73,45.77,92200.0,23.5748,23.5903,23.5439,23.5645,92200.0
2006-01-12 15:00:00,45.78,45.79,45.6,45.63,135000.0,23.5697,23.5748,23.477,23.4924,135000.0
2006-01-12 15:30:00,45.63,45.67,45.48,45.56,350500.0,23.4924,23.513,23.4152,23.4564,350500.0
2006-01-13 09:30:00,45.71,45.9,45.53,45.72,108300.0,23.5336,23.6314,23.441,23.5388,108300.0
2006-01-13 10:00:00,45.73,45.77,45.66,45.67,38100.0,23.5439,23.5645,23.5079,23.513,38100.0
2006-01-13 10:30:00,45.7,45.7,45.39,45.46,62200.0,23.5285,23.5285,23.3689,23.4049,62200.0
2006-01-13 11:00:00,45.46,45.79,45.46,45.79,104300.0,23.4049,23.5748,23.4049,23.5748,104300.0
2006-01-13 11:30:00,45.8,45.87,45.61,45.63,83500.0,23.58,23.616,23.4821,23.4924,83500.0
2006-01-13 12:00:00,45.63,45.72,45.63,45.68,43700.0,23.4924,23.5388,23.4924,23.5182,43700.0
2006-01-13 12:30:00,45.67,45.67,45.46,45.58,70100.0,23.513,23.513,23.4049,23.4667,70100.0
2006-01-13 13:00:00,45.57,45.71,45.54,45.67,16600.0,23.4615,23.5336,23.4461,23.513,16600.0
2006-01-13 13:30:00,45.67,45.67,45.51,45.63,57900.0,23.513,23.513,23.4307,23.4924,57900.0
2006-01-13 14:00:00,45.64,45.66,45.51,45.56,57100.0,23.4976,23.5079,23.4307,23.4564,57100.0
2006-01-13 14:30:00,45.56,45.69,45.56,45.62,33400.0,23.4564,23.5233,23.4564,23.4873,33400.0
2006-01-13 15:00:00,45.63,45.71,45.58,45.69,46500.0,23.4924,23.5336,23.4667,23.5233,46500.0
2006-01-13 15:30:00,45.7,45.82,45.6,45.8,112600.0,23.5285,23.5903,23.477,23.58,112600.0
2006-01-17 09:30:00,45.53,45.85,45.4,45.79,73400.0,23.441,23.6057,23.374,23.5748,73400.0
2006-01-17 10:00:00,45.79,45.85,45.44,45.47,125600.0,23.5748,23.6057,23.3946,23.4101,125600.0
2006-01-17 10:30:00,45.47,45.59,45.46,45.56,57900.0,23.4101,23.4718,23.4049,23.4564,57900.0
2006-01-17 11:00:00,45.54,45.81,45.5,45.81,42600.0,23.4461,23.5851,23.4255,23.5851,42600.0
2006-01-17 11:30:00,45.82,45.84,45.74,45.74,37300.0,23.5903,23.6006,23.5491,23.5491,37300.0
2006-01-17 12:00:00,45.74,45.93,45.71,45.77,62600.0,23.5491,23.6469,23.5336,23.5645,62600.0
2006-01-17 12:30:00,45.77,45.85,45.68,45.83,50000.0,23.5645,23.6057,23.5182,23.5954,50000.0
2006-01-17 13:00:00,45.83,45.95,45.83,45.94,68300.0,23.5954,23.6572,23.5954,23.652,68300.0
2006-01-17 13:30:00,45.94,46.09,45.93,46.03,75200.0,23.652,23.7293,23.6469,23.6984,75200.0
2006-01-17 14:00:00,46.04,46.16,45.94,45.97,70700.0,23.7035,23.7653,23.652,23.6675,70700.0
2006-01-17 14:30:00,45.96,46.09,45.9,46.08,90400.0,23.6623,23.7293,23.6314,23.7241,90400.0
2006-01-17 15:00:00,46.09,46.27,46.08,46.25,78000.0,23.7293,23.8219,23.7241,23.8116,78000.0
2006-01-17 15:30:00,46.25,46.45,46.24,46.37,171600.0,23.8116,23.9146,23.8065,23.8734,171600.0
2006-01-18 09:30:00,46.31,46.45,46.22,46.35,526800.0,23.8425,23.9146,23.7962,23.8631,526800.0
2006-01-18 10:00:00,46.35,46.6,46.34,46.45,188900.0,23.8631,23.9918,23.858,23.9146,188900.0
2006-01-18 10:30:00,46.45,46.46,46.17,46.29,111200.0,23.9146,23.9198,23.7705,23.8322,111200.0
2006-01-18 11:00:00,46.29,46.35,46.22,46.26,62500.0,23.8322,23.8631,23.7962,23.8168,62500.0
2006-01-18 11:30:00,46.28,46.29,46.03,46.06,50200.0,23.8271,23.8322,23.6984,23.7138,50200.0
2006-01-18 12:00:00,46.06,46.15,45.94,46.11,64000.0,23.7138,23.7602,23.652,23.7396,64000.0
2006-01-18 12:30:00,46.1,46.11,45.95,45.99,78600.0,23.7344,23.7396,23.6572,23.6778,78600.0
2006-01-18 13:00:00,45.99,46.01,45.83,45.83,88100.0,23.6778,23.6881,23.5954,23.5954,88100.0
2006-01-18 13:30:00,45.82,45.83,45.65,45.72,116900.0,23.5903,23.5954,23.5027,23.5388,116900.0
2006-01-18 14:00:00,45.72,45.88,45.59,45.88,146900.0,23.5388,23.6211,23.4718,23.6211,146900.0
2006-01-18 14:30:00,45.88,45.99,45.7,45.82,98500.0,23.6211,23.6778,23.5285,23.5903,98500.0
2006-01-18 15:00:00,45.83,45.85,45.67,45.76,130000.0,23.5954,23.6057,23.513,23.5594,130000.0
2006-01-18 15:30:00,45.76,45.77,45.65,45.7,155000.0,23.5594,23.5645,23.5027,23.5285,155000.0
2006-01-19 09:30:00,45.6,45.76,45.22,45.72,218600.0,23.477,23.5594,23.2813,23.5388,218600.0
2006-01-19 10:00:00,45.7,45.93,45.6,45.79,113900.0,23.5285,23.6469,23.477,23.5748,113900.0
2006-01-19 10:30:00,45.79,45.85,45.73,45.77,84300.0,23.5748,23.6057,23.5439,23.5645,84300.0
2006-01-19 11:00:00,45.75,45.84,45.69,45.81,80400.0,23.5542,23.6006,23.5233,23.5851,80400.0
2006-01-19 11:30:00,45.81,45.97,45.75,45.97,58400.0,23.5851,23.6675,23.5542,23.6675,58400.0
2006-01-19 12:00:00,45.97,46.0,45.86,45.95,59900.0,23.6675,23.6829,23.6109,23.6572,59900.0
2006-01-19 12:30:00,45.96,45.99,45.82,45.98,55300.0,23.6623,23.6778,23.5903,23.6726,55300.0
2006-01-19 13:00:00,45.98,46.04,45.91,45.96,60300.0,23.6726,23.7035,23.6366,23.6623,60300.0
2006-01-19 13:30:00,45.98,46.15,45.95,46.12,68400.0,23.6726,23.7602,23.6572,23.7447,68400.0
2006-01-19 14:00:00,46.13,46.14,46.03,46.09,85500.0,23.7499,23.755,23.6984,23.7293,85500.0
2006-01-19 14:30:00,46.11,46.12,45.94,46.01,80600.0,23.7396,23.7447,23.652,23.6881,80600.0
2006-01-19 15:00:00,46.01,46.07,45.74,46.07,89200.0,23.6881,23.719,23.5491,23.719,89200.0
2006-01-19 15:30:00,46.06,46.09,45.96,46.03,191100.0,23.7138,23.7293,23.6623,23.6984,191100.0
2006-01-20 09:30:00,46.15,46.25,45.95,46.04,188800.0,23.7602,23.8116,23.6572,23.7035,188800.0
2006-01-20 10:00:00,46.04,46.44,46.01,46.32,98400.0,23.7035,23.9095,23.6881,23.8477,98400.0
2006-01-20 10:30:00,46.32,46.34,46.16,46.23,164100.0,23.8477,23.858,23.7653,23.8013,164100.0
2006-01-20 11:00:00,46.2,46.3,45.87,45.94,143000.0,23.7859,23.8374,23.616,23.652,143000.0
2006-01-20 11:30:00,45.93,45.93,45.67,45.75,64100.0,23.6469,23.6469,23.513,23.5542,64100.0
2006-01-20 12:00:00,45.74,45.93,45.74,45.93,111800.0,23.5491,23.6469,23.5491,23.6469,111800.0
2006-01-20 12:30:00,45.93,46.07,45.9,46.02,88000.0,23.6469,23.719,23.6314,23.6932,88000.0
2006-01-20 13:00:00,46.02,46.14,45.94,46.06,122600.0,23.6932,23.755,23.652,23.7138,122600.0
2006-01-20 13:30:00,46.05,46.13,46.02,46.09,98800.0,23.7087,23.7499,23.6932,23.7293,98800.0
2006-01-20 14:00:00,46.08,46.29,46.06,46.27,223100.0,23.7241,23.8322,23.7138,23.8219,223100.0
2006-01-20 14:30:00,46.26,46.43,46.16,46.35,212100.0,23.8168,23.9043,23.7653,23.8631,212100.0
2006-01-20 15:00:00,46.35,46.59,46.25,46.25,317000.0,23.8631,23.9867,23.8116,23.8116,317000.0
2006-01-20 15:30:00,46.26,46.26,45.86,45.86,186200.0,23.8168,23.8168,23.6109,23.6109,186200.0
2006-01-23 09:30:00,45.99,46.28,45.95,46.19,102400.0,23.6778,23.8271,23.6572,23.7808,102400.0
2006-01-23 10:00:00,46.18,46.25,46.02,46.02,125100.0,23.7756,23.8116,23.6932,23.6932,125100.0
2006-01-23 10:30:00,46.02,46.03,45.81,45.91,74500.0,23.6932,23.6984,23.5851,23.6366,74500.0
2006-01-23 11:00:00,45.92,45.93,45.8,45.92,71700.0,23.6417,23.6469,23.58,23.6417,71700.0
2006-01-23 11:30:00,45.92,45.99,45.91,45.93,63500.0,23.6417,23.6778,23.6366,23.6469,63500.0
2006-01-23 12:00:00,45.96,46.01,45.61,45.73,87300.0,23.6623,23.6881,23.4821,23.5439,87300.0
2006-01-23 12:30:00,45.77,45.84,45.47,45.64,75300.0,23.5645,23.6006,23.4101,23.4976,75300.0
2006-01-23 13:00:00,45.64,45.82,45.63,45.77,72100.0,23.4976,23.5903,23.4924,23.5645,72100.0
2006-01-23 13:30:00,45.76,45.84,45.63,45.64,58600.0,23.5594,23.6006,23.4924,23.4976,58600.0
2006-01-23 14:00:00,45.66,45.78,45.57,45.72,62600.0,23.5079,23.5697,23.4615,23.5388,62600.0
2006-01-23 14:30:00,45.72,45.88,45.66,45.86,58800.0,23.5388,23.6211,23.5079,23.6109,58800.0
2006-01-23 15:00:00,45.86,45.93,45.79,45.88,54300.0,23.6109,23.6469,23.5748,23.6211,54300.0
2006-01-23 15:30:00,45.9,45.92,45.63,45.66,100000.0,23.6314,23.6417,23.4924,23.5079,100000.0
2006-01-24 09:30:00,45.78,45.93,45.65,45.81,40300.0,23.5697,23.6469,23.5027,23.5851,40300.0
2006-01-24 10:00:00,45.8,45.96,45.74,45.84,31100.0,23.58,23.6623,23.5491,23.6006,31100.0
2006-01-24 10:30:00,45.82,46.0,45.78,45.8,32000.0,23.5903,23.6829,23.5697,23.58,32000.0
2006-01-24 11:00:00,45.8,45.85,45.65,45.83,42800.0,23.58,23.6057,23.5027,23.5954,42800.0
2006-01-24 11:30:00,45.82,45.85,45.71,45.72,33000.0,23.5903,23.6057,23.5336,23.5388,33000.0
2006-01-24 12:00:00,45.71,45.91,45.71,45.74,33900.0,23.5336,23.6366,23.5336,23.5491,33900.0
2006-01-24 12:30:00,45.72,45.96,45.71,45.86,38700.0,23.5388,23.6623,23.5336,23.6109,38700.0
2006-01-24 13:00:00,45.86,45.86,45.73,45.78,44400.0,23.6109,23.6109,23.5439,23.5697,44400.0
2006-01-24 13:30:00,45.77,46.11,45.75,46.07,57900.0,23.5645,23.7396,23.5542,23.719,57900.0
2006-01-24 14:00:00,46.07,46.25,46.01,46.2,102700.0,23.719,23.8116,23.6881,23.7859,102700.0
2006-01-24 14:30:00,46.21,46.35,46.13,46.27,73900.0,23.791,23.8631,23.7499,23.8219,73900.0
2006-01-24 15:00:00,46.32,46.32,46.08,46.13,71100.0,23.8477,23.8477,23.7241,23.7499,71100.0
2006-01-24 15:30:00,46.14,46.28,46.14,46.2,124200.0,23.755,23.8271,23.755,23.7859,124200.0
2006-01-25 09:30:00,46.23,46.47,46.09,46.47,118000.0,23.8013,23.9249,23.7293,23.9249,118000.0
2006-01-25 10:00:00,46.47,46.5,45.97,46.09,99700.0,23.9249,23.9404,23.6675,23.7293,99700.0
2006-01-25 10:30:00,46.1,46.25,46.01,46.25,59200.0,23.7344,23.8116,23.6881,23.8116,59200.0
2006-01-25 11:00:00,46.24,46.32,46.09,46.21,60300.0,23.8065,23.8477,23.7293,23.791,60300.0
2006-01-25 11:30:00,46.23,46.23,45.69,45.74,64500.0,23.8013,23.8013,23.5233,23.5491,64500.0
2006-01-25 12:00:00,45.74,45.8,45.24,45.28,104700.0,23.5491,23.58,23.2916,23.3122,104700.0
2006-01-25 12:30:00,45.28,45.8,45.25,45.76,95100.0,23.3122,23.58,23.2968,23.5594,95100.0
2006-01-25 13:00:00,45.76,45.98,45.75,45.92,62200.0,23.5594,23.6726,23.5542,23.6417,62200.0
2006-01-25 13:30:00,45.92,45.92,45.71,45.75,54500.0,23.6417,23.6417,23.5336,23.5542,54500.0
2006-01-25 14:00:00,45.74,45.81,45.64,45.66,71800.0,23.5491,23.5851,23.4976,23.5079,71800.0
2006-01-25 14:30:00,45.65,45.75,45.26,45.3,240000.0,23.5027,23.5542,23.3019,23.3225,240000.0
2006-01-25 15:00:00,45.3,45.51,45.3,45.51,70100.0,23.3225,23.4307,23.3225,23.4307,70100.0
2006-01-25 15:30:00,45.51,45.53,45.36,45.42,103700.0,23.4307,23.441,23.3534,23.3843,103700.0
2006-01-26 09:30:00,46.39,46.39,45.09,45.35,102200.0,23.8837,23.8837,23.2144,23.3483,102200.0
2006-01-26 10:00:00,45.32,45.42,45.12,45.17,63700.0,23.3328,23.3843,23.2299,23.2556,63700.0
2006-01-26 10:30:00,45.18,45.26,44.9,45.02,160100.0,23.2608,23.3019,23.1166,23.1784,160100.0
2006-01-26 11:00:00,45.03,45.26,44.91,45.21,161000.0,23.1835,23.3019,23.1217,23.2762,161000.0
2006-01-26 11:30:00,45.22,45.36,45.22,45.32,107300.0,23.2813,23.3534,23.2813,23.3328,107300.0
2006-01-26 12:00:00,45.32,45.5,45.31,45.41,57400.0,23.3328,23.4255,23.3277,23.3792,57400.0
2006-01-26 12:30:00,45.42,45.46,45.21,45.24,66700.0,23.3843,23.4049,23.2762,23.2916,66700.0
2006-01-26 13:00:00,45.23,45.27,45.17,45.19,41400.0,23.2865,23.3071,23.2556,23.2659,41400.0
2006-01-26 13:30:00,45.18,45.25,44.99,44.99,56000.0,23.2608,23.2968,23.1629,23.1629,56000.0
2006-01-26 14:00:00,44.98,45.11,44.96,45.11,77700.0,23.1578,23.2247,23.1475,23.2247,77700.0
2006-01-26 14:30:00,45.1,45.25,45.05,45.13,80000.0,23.2196,23.2968,23.1938,23.235,80000.0
2006-01-26 15:00:00,45.15,45.29,45.12,45.22,60300.0,23.2453,23.3174,23.2299,23.2813,60300.0
2006-01-26 15:30:00,45.24,45.32,45.12,45.25,71400.0,23.2916,23.3328,23.2299,23.2968,71400.0
2006-01-27 09:30:00,45.21,45.54,45.07,45.42,136100.0,23.2762,23.4461,23.2041,23.3843,136100.0
2006-01-27 10:00:00,45.45,45.63,45.28,45.38,194100.0,23.3998,23.4924,23.3122,23.3637,194100.0
2006-01-27 10:30:00,45.38,45.38,45.09,45.16,82200.0,23.3637,23.3637,23.2144,23.2505,82200.0
2006-01-27 11:00:00,45.14,45.2,44.86,44.95,175900.0,23.2402,23.2711,23.096,23.1423,175900.0
2006-01-27 11:30:00,44.95,44.95,44.73,44.83,101900.0,23.1423,23.1423,23.0291,23.0806,101900.0
2006-01-27 12:00:00,44.82,44.92,44.73,44.79,269400.0,23.0754,23.1269,23.0291,23.06,269400.0
2006-01-27 12:30:00,44.78,44.95,44.7,44.78,163900.0,23.0548,23.1423,23.0136,23.0548,163900.0
2006-01-27 13:00:00,44.78,44.78,44.59,44.68,125200.0,23.0548,23.0548,22.957,23.0033,125200.0
2006-01-27 13:30:00,44.65,44.7,44.55,44.67,141900.0,22.9879,23.0136,22.9364,22.9982,141900.0
2006-01-27 14:00:00,44.67,44.7,44.51,44.7,144100.0,22.9982,23.0136,22.9158,23.0136,144100.0
2006-01-27 14:30:00,44.69,44.79,44.68,44.79,170600.0,23.0085,23.06,23.0033,23.06,170600.0
2006-01-27 15:00:00,44.78,44.83,44.68,44.78,129900.0,23.0548,23.0806,23.0033,23.0548,129900.0
2006-01-27 15:30:00,44.78,44.82,44.48,44.67,329800.0,23.0548,23.0754,22.9004,22.9982,329800.0
2006-01-30 09:30:00,44.54,44.54,44.06,44.33,152200.0,22.9313,22.9313,22.6841,22.8231,152200.0
2006-01-30 10:00:00,44.33,44.4,44.32,44.4,134400.0,22.8231,22.8592,22.818,22.8592,134400.0
2006-01-30 10:30:00,44.4,44.45,44.36,44.36,109100.0,22.8592,22.8849,22.8386,22.8386,109100.0
2006-01-30 11:00:00,44.36,44.4,44.27,44.36,207000.0,22.8386,22.8592,22.7922,22.8386,207000.0
2006-01-30 11:30:00,44.35,44.39,44.26,44.28,111600.0,22.8334,22.854,22.7871,22.7974,111600.0
2006-01-30 12:00:00,44.26,44.32,44.19,44.21,89700.0,22.7871,22.818,22.7511,22.7614,89700.0
2006-01-30 12:30:00,44.21,44.23,44.11,44.14,108000.0,22.7614,22.7717,22.7099,22.7253,108000.0
2006-01-30 13:00:00,44.16,44.27,44.16,44.27,64200.0,22.7356,22.7922,22.7356,22.7922,64200.0
2006-01-30 13:30:00,44.26,44.31,44.19,44.27,105400.0,22.7871,22.8128,22.7511,22.7922,105400.0
2006-01-30 14:00:00,44.27,44.28,44.22,44.25,94300.0,22.7922,22.7974,22.7665,22.7819,94300.0
2006-01-30 14:30:00,44.26,44.36,44.26,44.36,200300.0,22.7871,22.8386,22.7871,22.8386,200300.0
2006-01-30 15:00:00,44.36,44.36,44.26,44.31,114700.0,22.8386,22.8386,22.7871,22.8128,114700.0
2006-01-30 15:30:00,44.3,44.33,44.27,44.28,189500.0,22.8077,22.8231,22.7922,22.7974,189500.0
2006-01-31 09:30:00,43.93,44.1,43.85,43.92,153600.0,22.6172,22.7047,22.576,22.612,153600.0
2006-01-31 10:00:00,43.93,43.99,43.86,43.91,108700.0,22.6172,22.6481,22.5812,22.6069,108700.0
2006-01-31 10:30:00,43.92,43.98,43.87,43.89,103000.0,22.612,22.6429,22.5863,22.5966,103000.0
2006-01-31 11:00:00,43.89,44.01,43.8,43.82,159500.0,22.5966,22.6584,22.5503,22.5606,159500.0
2006-01-31 11:30:00,43.83,43.84,43.69,43.71,170400.0,22.5657,22.5709,22.4936,22.5039,170400.0
2006-01-31 12:00:00,43.72,43.89,43.7,43.75,85400.0,22.5091,22.5966,22.4988,22.5245,85400.0
2006-01-31 12:30:00,43.75,44.0,43.74,43.96,88900.0,22.5245,22.6532,22.5194,22.6326,88900.0
2006-01-31 13:00:00,43.96,44.08,43.89,43.89,102500.0,22.6326,22.6944,22.5966,22.5966,102500.0
2006-01-31 13:30:00,43.9,43.98,43.88,43.89,136600.0,22.6018,22.6429,22.5915,22.5966,136600.0
2006-01-31 14:00:00,43.9,43.95,43.65,43.81,103500.0,22.6018,22.6275,22.473,22.5554,103500.0
2006-01-31 14:30:00,43.81,43.87,43.72,43.85,81500.0,22.5554,22.5863,22.5091,22.576,81500.0
2006-01-31 15:00:00,43.84,43.95,43.79,43.93,120900.0,22.5709,22.6275,22.5451,22.6172,120900.0
2006-01-31 15:30:00,43.94,43.96,43.84,43.84,207200.0,22.6223,22.6326,22.5709,22.5709,207200.0
2006-02-01 09:30:00,43.75,43.95,43.71,43.75,208500.0,22.5245,22.6275,22.5039,22.5245,208500.0
2006-02-01 10:00:00,43.74,43.77,43.68,43.74,183500.0,22.5194,22.5348,22.4885,22.5194,183500.0
2006-02-01 10:30:00,43.74,43.75,43.51,43.53,136800.0,22.5194,22.5245,22.401,22.4113,136800.0
2006-02-01 11:00:00,43.52,43.62,43.42,43.45,98100.0,22.4061,22.4576,22.3546,22.3701,98100.0
2006-02-01 11:30:00,43.45,43.56,43.39,43.47,108100.0,22.3701,22.4267,22.3392,22.3804,108100.0
2006-02-01 12:00:00,43.45,43.5,43.35,43.49,116400.0,22.3701,22.3958,22.3186,22.3907,116400.0
2006-02-01 12:30:00,43.5,43.55,43.48,43.53,101600.0,22.3958,22.4216,22.3855,22.4113,101600.0
2006-02-01 13:00:00,43.53,43.6,43.52,43.58,80500.0,22.4113,22.4473,22.4061,22.437,80500.0
2006-02-01 13:30:00,43.58,43.59,43.47,43.54,75500.0,22.437,22.4421,22.3804,22.4164,75500.0
2006-02-01 14:00:00,43.54,43.64,43.51,43.52,116700.0,22.4164,22.4679,22.401,22.4061,116700.0
2006-02-01 14:30:00,43.53,43.68,43.51,43.6,168200.0,22.4113,22.4885,22.401,22.4473,168200.0
2006-02-01 15:00:00,43.6,43.83,43.6,43.74,79200.0,22.4473,22.5657,22.4473,22.5194,79200.0
2006-02-01 15:30:00,43.74,43.9,43.73,43.77,119800.0,22.5194,22.6018,22.5142,22.5348,119800.0
2006-02-02 09:30:00,43.7,43.73,43.5,43.68,122900.0,22.4988,22.5142,22.3958,22.4885,122900.0
2006-02-02 10:00:00,43.7,43.9,43.69,43.85,100400.0,22.4988,22.6018,22.4936,22.576,100400.0
2006-02-02 10:30:00,43.85,43.88,43.54,43.59,65600.0,22.576,22.5915,22.4164,22.4421,65600.0
2006-02-02 11:00:00,43.56,43.57,43.16,43.19,102900.0,22.4267,22.4319,22.2208,22.2362,102900.0
2006-02-02 11:30:00,43.19,43.84,43.16,43.67,138300.0,22.2362,22.5709,22.2208,22.4833,138300.0
2006-02-02 12:00:00,43.69,43.73,43.47,43.52,89800.0,22.4936,22.5142,22.3804,22.4061,89800.0
2006-02-02 12:30:00,43.52,43.55,43.24,43.25,67600.0,22.4061,22.4216,22.262,22.2671,67600.0
2006-02-02 13:00:00,43.26,43.28,43.13,43.21,73100.0,22.2723,22.2825,22.2053,22.2465,73100.0
2006-02-02 13:30:00,43.2,43.26,43.11,43.2,63500.0,22.2414,22.2723,22.195,22.2414,63500.0
2006-02-02 14:00:00,43.19,43.44,43.19,43.36,113500.0,22.2362,22.3649,22.2362,22.3237,113500.0
2006-02-02 14:30:00,43.36,43.49,43.33,43.44,106500.0,22.3237,22.3907,22.3083,22.3649,106500.0
2006-02-02 15:00:00,43.46,43.51,43.42,43.45,87400.0,22.3752,22.401,22.3546,22.3701,87400.0
2006-02-02 15:30:00,43.47,43.67,43.45,43.57,140400.0,22.3804,22.4833,22.3701,22.4319,140400.0
2006-02-03 09:30:00,43.26,43.26,42.86,42.88,116100.0,22.2723,22.2723,22.0663,22.0766,116100.0
2006-02-03 10:00:00,42.88,43.05,42.8,43.05,87400.0,22.0766,22.1641,22.0354,22.1641,87400.0
2006-02-03 10:30:00,43.04,43.2,43.02,43.08,94500.0,22.159,22.2414,22.1487,22.1796,94500.0
2006-02-03 11:00:00,43.09,43.16,43.01,43.09,69700.0,22.1847,22.2208,22.1435,22.1847,69700.0
2006-02-03 11:30:00,43.09,43.21,43.01,43.05,95200.0,22.1847,22.2465,22.1435,22.1641,95200.0
2006-02-03 12:00:00,43.04,43.06,42.86,42.93,71800.0,22.159,22.1693,22.0663,22.1024,71800.0
2006-02-03 12:30:00,42.93,43.1,42.91,43.06,64400.0,22.1024,22.1899,22.0921,22.1693,64400.0
2006-02-03 13:00:00,43.07,43.29,43.05,43.29,60800.0,22.1744,22.2877,22.1641,22.2877,60800.0
2006-02-03 13:30:00,43.28,43.28,43.15,43.21,50700.0,22.2825,22.2825,22.2156,22.2465,50700.0
2006-02-03 14:00:00,43.2,43.24,43.02,43.04,102300.0,22.2414,22.262,22.1487,22.159,102300.0
2006-02-03 14:30:00,43.03,43.13,42.99,43.0,67700.0,22.1538,22.2053,22.1332,22.1384,67700.0
2006-02-03 15:00:00,43.0,43.13,42.99,43.07,62000.0,22.1384,22.2053,22.1332,22.1744,62000.0
2006-02-03 15:30:00,43.06,43.08,42.88,43.0,175100.0,22.1693,22.1796,22.0766,22.1384,175100.0
2006-02-06 09:30:00,42.92,43.3,42.85,43.09,255700.0,22.0972,22.2928,22.0612,22.1847,255700.0
2006-02-06 10:00:00,43.09,43.21,43.04,43.08,67100.0,22.1847,22.2465,22.159,22.1796,67100.0
2006-02-06 10:30:00,43.09,43.23,43.05,43.18,87700.0,22.1847,22.2568,22.1641,22.2311,87700.0
2006-02-06 11:00:00,43.17,43.19,43.08,43.08,58900.0,22.2259,22.2362,22.1796,22.1796,58900.0
2006-02-06 11:30:00,43.08,43.11,43.01,43.06,50800.0,22.1796,22.195,22.1435,22.1693,50800.0
2006-02-06 12:00:00,43.04,43.14,43.01,43.05,52700.0,22.159,22.2105,22.1435,22.1641,52700.0
2006-02-06 12:30:00,43.05,43.09,43.02,43.09,51700.0,22.1641,22.1847,22.1487,22.1847,51700.0
2006-02-06 13:00:00,43.08,43.18,43.08,43.16,44700.0,22.1796,22.2311,22.1796,22.2208,44700.0
2006-02-06 13:30:00,43.14,43.22,43.1,43.17,52400.0,22.2105,22.2517,22.1899,22.2259,52400.0
2006-02-06 14:00:00,43.14,43.24,43.01,43.15,90400.0,22.2105,22.262,22.1435,22.2156,90400.0
2006-02-06 14:30:00,43.15,43.25,43.09,43.15,149100.0,22.2156,22.2671,22.1847,22.2156,149100.0
2006-02-06 15:00:00,43.14,43.21,43.07,43.15,91800.0,22.2105,22.2465,22.1744,22.2156,91800.0
2006-02-06 15:30:00,43.15,43.17,43.04,43.09,209600.0,22.2156,22.2259,22.159,22.1847,209600.0
2006-02-07 09:30:00,42.96,43.07,42.76,43.07,110200.0,22.1178,22.1744,22.0148,22.1744,110200.0
2006-02-07 10:00:00,43.01,43.04,42.84,42.85,84400.0,22.1435,22.159,22.056,22.0612,84400.0
2006-02-07 10:30:00,42.85,42.9,42.77,42.82,76500.0,22.0612,22.0869,22.02,22.0457,76500.0
2006-02-07 11:00:00,42.82,42.95,42.76,42.89,136400.0,22.0457,22.1126,22.0148,22.0818,136400.0
2006-02-07 11:30:00,42.89,42.98,42.85,42.89,112800.0,22.0818,22.1281,22.0612,22.0818,112800.0
2006-02-07 12:00:00,42.89,43.01,42.85,43.01,52600.0,22.0818,22.1435,22.0612,22.1435,52600.0
2006-02-07 12:30:00,43.03,43.12,43.01,43.12,29200.0,22.1538,22.2002,22.1435,22.2002,29200.0
2006-02-07 13:00:00,43.1,43.12,42.87,42.97,91200.0,22.1899,22.2002,22.0715,22.1229,91200.0
2006-02-07 13:30:00,42.97,43.0,42.91,42.97,50900.0,22.1229,22.1384,22.0921,22.1229,50900.0
2006-02-07 14:00:00,42.98,43.15,42.92,43.07,145100.0,22.1281,22.2156,22.0972,22.1744,145100.0
2006-02-07 14:30:00,43.07,43.11,43.0,43.08,65900.0,22.1744,22.195,22.1384,22.1796,65900.0
2006-02-07 15:00:00,43.08,43.12,42.97,43.01,101700.0,22.1796,22.2002,22.1229,22.1435,101700.0
2006-02-07 15:30:00,43.02,43.04,42.96,43.03,165000.0,22.1487,22.159,22.1178,22.1538,165000.0
2006-02-08 09:30:00,42.91,42.92,42.61,42.87,133400.0,22.0921,22.0972,21.9376,22.0715,133400.0
2006-02-08 10:00:00,42.86,42.93,42.72,42.92,167300.0,22.0663,22.1024,21.9942,22.0972,167300.0
2006-02-08 10:30:00,42.92,43.05,42.91,43.01,260300.0,22.0972,22.1641,22.0921,22.1435,260300.0
2006-02-08 11:00:00,43.01,43.1,43.0,43.0,133900.0,22.1435,22.1899,22.1384,22.1384,133900.0
2006-02-08 11:30:00,43.0,43.15,42.99,43.1,106900.0,22.1384,22.2156,22.1332,22.1899,106900.0
2006-02-08 12:00:00,43.11,43.18,43.05,43.09,60900.0,22.195,22.2311,22.1641,22.1847,60900.0
2006-02-08 12:30:00,43.11,43.13,43.0,43.04,64900.0,22.195,22.2053,22.1384,22.159,64900.0
2006-02-08 13:00:00,43.04,43.07,42.97,43.03,62900.0,22.159,22.1744,22.1229,22.1538,62900.0
2006-02-08 13:30:00,43.02,43.06,42.94,43.01,99600.0,22.1487,22.1693,22.1075,22.1435,99600.0
2006-02-08 14:00:00,43.0,43.05,42.94,42.95,121100.0,22.1384,22.1641,22.1075,22.1126,121100.0
2006-02-08 14:30:00,42.94,43.11,42.93,43.07,117900.0,22.1075,22.195,22.1024,22.1744,117900.0
2006-02-08 15:00:00,43.08,43.14,42.99,43.01,119800.0,22.1796,22.2105,22.1332,22.1435,119800.0
2006-02-08 15:30:00,43.01,43.21,43.01,43.17,277900.0,22.1435,22.2465,22.1435,22.2259,277900.0
2006-02-09 09:30:00,43.21,43.37,43.07,43.35,83500.0,22.2465,22.3289,22.1744,22.3186,83500.0
2006-02-09 10:00:00,43.35,43.48,43.29,43.44,68000.0,22.3186,22.3855,22.2877,22.3649,68000.0
2006-02-09 10:30:00,43.44,43.59,43.41,43.54,91300.0,22.3649,22.4421,22.3495,22.4164,91300.0
2006-02-09 11:00:00,43.55,43.55,43.41,43.5,71100.0,22.4216,22.4216,22.3495,22.3958,71100.0
2006-02-09 11:30:00,43.52,43.56,43.47,43.55,47800.0,22.4061,22.4267,22.3804,22.4216,47800.0
2006-02-09 12:00:00,43.55,43.69,43.49,43.61,32100.0,22.4216,22.4936,22.3907,22.4524,32100.0
2006-02-09 12:30:00,43.6,43.71,43.55,43.66,68400.0,22.4473,22.5039,22.4216,22.4782,68400.0
2006-02-09 13:00:00,43.67,43.81,43.66,43.69,74900.0,22.4833,22.5554,22.4782,22.4936,74900.0
2006-02-09 13:30:00,43.7,43.79,43.68,43.73,47900.0,22.4988,22.5451,22.4885,22.5142,47900.0
2006-02-09 14:00:00,43.74,43.78,43.66,43.71,64000.0,22.5194,22.54,22.4782,22.5039,64000.0
2006-02-09 14:30:00,43.71,43.79,43.67,43.79,74800.0,22.5039,22.5451,22.4833,22.5451,74800.0
2006-02-09 15:00:00,43.79,43.81,43.57,43.61,93200.0,22.5451,22.5554,22.4319,22.4524,93200.0
2006-02-09 15:30:00,43.62,43.63,43.42,43.49,99500.0,22.4576,22.4627,22.3546,22.3907,99500.0
2006-02-10 09:30:00,42.72,43.76,42.72,43.75,83900.0,21.9942,22.5297,21.9942,22.5245,83900.0
2006-02-10 10:00:00,43.76,43.88,43.54,43.55,131000.0,22.5297,22.5915,22.4164,22.4216,131000.0
2006-02-10 10:30:00,43.55,43.56,43.25,43.28,67700.0,22.4216,22.4267,22.2671,22.2825,67700.0
2006-02-10 11:00:00,43.26,43.31,43.07,43.08,82100.0,22.2723,22.298,22.1744,22.1796,82100.0
2006-02-10 11:30:00,43.06,43.07,42.8,42.8,86600.0,22.1693,22.1744,22.0354,22.0354,86600.0
2006-02-10 12:00:00,42.8,43.13,42.76,43.12,105000.0,22.0354,22.2053,22.0148,22.2002,105000.0
2006-02-10 12:30:00,43.17,43.18,43.05,43.08,26000.0,22.2259,22.2311,22.1641,22.1796,26000.0
2006-02-10 13:00:00,43.09,43.18,43.0,43.03,33000.0,22.1847,22.2311,22.1384,22.1538,33000.0
2006-02-10 13:30:00,43.04,43.09,43.0,43.03,30200.0,22.159,22.1847,22.1384,22.1538,30200.0
2006-02-10 14:00:00,43.03,43.21,43.01,43.15,55400.0,22.1538,22.2465,22.1435,22.2156,55400.0
2006-02-10 14:30:00,43.14,43.21,43.12,43.2,39000.0,22.2105,22.2465,22.2002,22.2414,39000.0
2006-02-10 15:00:00,43.2,43.32,43.2,43.31,33600.0,22.2414,22.3031,22.2414,22.298,33600.0
2006-02-10 15:30:00,43.31,43.34,43.2,43.23,74700.0,22.298,22.3134,22.2414,22.2568,74700.0
2006-02-13 09:30:00,43.7,43.76,43.43,43.44,282200.0,22.4988,22.5297,22.3598,22.3649,282200.0
2006-02-13 10:00:00,43.46,43.58,43.37,43.51,118100.0,22.3752,22.437,22.3289,22.401,118100.0
2006-02-13 10:30:00,43.5,43.5,43.35,43.36,51700.0,22.3958,22.3958,22.3186,22.3237,51700.0
2006-02-13 11:00:00,43.39,43.48,43.32,43.48,68900.0,22.3392,22.3855,22.3031,22.3855,68900.0
2006-02-13 11:30:00,43.48,43.52,43.44,43.44,53500.0,22.3855,22.4061,22.3649,22.3649,53500.0
2006-02-13 12:00:00,43.44,43.53,43.44,43.53,54200.0,22.3649,22.4113,22.3649,22.4113,54200.0
2006-02-13 12:30:00,43.53,43.53,43.38,43.44,57600.0,22.4113,22.4113,22.334,22.3649,57600.0
2006-02-13 13:00:00,43.43,43.53,43.39,43.49,38300.0,22.3598,22.4113,22.3392,22.3907,38300.0
2006-02-13 13:30:00,43.49,43.51,43.37,43.48,27700.0,22.3907,22.401,22.3289,22.3855,27700.0
2006-02-13 14:00:00,43.48,43.54,43.44,43.53,38100.0,22.3855,22.4164,22.3649,22.4113,38100.0
2006-02-13 14:30:00,43.53,43.57,43.43,43.43,61900.0,22.4113,22.4319,22.3598,22.3598,61900.0
2006-02-13 15:00:00,43.43,43.51,43.42,43.5,74700.0,22.3598,22.401,22.3546,22.3958,74700.0
2006-02-13 15:30:00,43.49,43.63,43.41,43.53,109900.0,22.3907,22.4627,22.3495,22.4113,109900.0
2006-02-14 09:30:00,43.25,43.75,43.25,43.43,108000.0,22.2671,22.5245,22.2671,22.3598,108000.0
2006-02-14 10:00:00,43.44,43.56,43.22,43.36,82000.0,22.3649,22.4267,22.2517,22.3237,82000.0
2006-02-14 10:30:00,43.36,43.38,43.11,43.33,55500.0,22.3237,22.334,22.195,22.3083,55500.0
2006-02-14 11:00:00,43.35,43.59,43.32,43.51,99400.0,22.3186,22.4421,22.3031,22.401,99400.0
2006-02-14 11:30:00,43.5,43.69,43.49,43.66,54600.0,22.3958,22.4936,22.3907,22.4782,54600.0
2006-02-14 12:00:00,43.66,43.71,43.51,43.58,56800.0,22.4782,22.5039,22.401,22.437,56800.0
2006-02-14 12:30:00,43.58,43.62,43.51,43.55,28300.0,22.437,22.4576,22.401,22.4216,28300.0
2006-02-14 13:00:00,43.56,43.73,43.49,43.67,87400.0,22.4267,22.5142,22.3907,22.4833,87400.0
2006-02-14 13:30:00,43.66,43.75,43.62,43.64,66900.0,22.4782,22.5245,22.4576,22.4679,66900.0
2006-02-14 14:00:00,43.64,43.73,43.6,43.69,97400.0,22.4679,22.5142,22.4473,22.4936,97400.0
2006-02-14 14:30:00,43.7,43.8,43.57,43.61,122900.0,22.4988,22.5503,22.4319,22.4524,122900.0
2006-02-14 15:00:00,43.61,43.62,43.52,43.61,62300.0,22.4524,22.4576,22.4061,22.4524,62300.0
2006-02-14 15:30:00,43.61,43.65,43.55,43.62,137300.0,22.4524,22.473,22.4216,22.4576,137300.0
2006-02-15 09:30:00,43.56,43.9,43.56,43.8,107700.0,22.4267,22.6018,22.4267,22.5503,107700.0
2006-02-15 10:00:00,43.81,44.19,43.71,43.9,130200.0,22.5554,22.7511,22.5039,22.6018,130200.0
2006-02-15 10:30:00,43.91,44.06,43.83,44.02,79100.0,22.6069,22.6841,22.5657,22.6635,79100.0
2006-02-15 11:00:00,44.03,44.04,43.83,43.84,101400.0,22.6687,22.6738,22.5657,22.5709,101400.0
2006-02-15 11:30:00,43.84,44.0,43.83,43.99,95700.0,22.5709,22.6532,22.5657,22.6481,95700.0
2006-02-15 12:00:00,43.97,43.97,43.87,43.89,55300.0,22.6378,22.6378,22.5863,22.5966,55300.0
2006-02-15 12:30:00,43.89,43.93,43.85,43.89,150500.0,22.5966,22.6172,22.576,22.5966,150500.0
2006-02-15 13:00:00,43.89,43.92,43.85,43.85,41100.0,22.5966,22.612,22.576,22.576,41100.0
2006-02-15 13:30:00,43.84,44.0,43.84,43.97,131500.0,22.5709,22.6532,22.5709,22.6378,131500.0
2006-02-15 14:00:00,43.97,44.01,43.84,43.99,98300.0,22.6378,22.6584,22.5709,22.6481,98300.0
2006-02-15 14:30:00,43.99,44.0,43.88,44.0,59300.0,22.6481,22.6532,22.5915,22.6532,59300.0
2006-02-15 15:00:00,43.99,43.99,43.81,43.9,94600.0,22.6481,22.6481,22.5554,22.6018,94600.0
2006-02-15 15:30:00,43.9,43.92,43.8,43.89,136600.0,22.6018,22.612,22.5503,22.5966,136600.0
2006-02-16 09:30:00,43.68,44.0,43.68,43.86,91700.0,22.4885,22.6532,22.4885,22.5812,91700.0
2006-02-16 10:00:00,43.87,43.94,43.68,43.84,90400.0,22.5863,22.6223,22.4885,22.5709,90400.0
2006-02-16 10:30:00,43.84,43.91,43.65,43.75,196600.0,22.5709,22.6069,22.473,22.5245,196600.0
2006-02-16 11:00:00,43.75,43.78,43.67,43.74,101500.0,22.5245,22.54,22.4833,22.5194,101500.0
2006-02-16 11:30:00,43.74,43.98,43.73,43.95,103900.0,22.5194,22.6429,22.5142,22.6275,103900.0
2006-02-16 12:00:00,43.96,44.1,43.94,44.1,126200.0,22.6326,22.7047,22.6223,22.7047,126200.0
2006-02-16 12:30:00,44.09,44.2,44.05,44.14,66400.0,22.6996,22.7562,22.679,22.7253,66400.0
2006-02-16 13:00:00,44.14,44.18,44.11,44.14,49700.0,22.7253,22.7459,22.7099,22.7253,49700.0
2006-02-16 13:30:00,44.15,44.17,44.02,44.07,53500.0,22.7305,22.7408,22.6635,22.6893,53500.0
2006-02-16 14:00:00,44.06,44.11,44.02,44.08,48600.0,22.6841,22.7099,22.6635,22.6944,48600.0
2006-02-16 14:30:00,44.08,44.09,43.98,44.03,99600.0,22.6944,22.6996,22.6429,22.6687,99600.0
2006-02-16 15:00:00,44.03,44.05,43.93,43.96,104900.0,22.6687,22.679,22.6172,22.6326,104900.0
2006-02-16 15:30:00,43.96,44.11,43.96,44.11,101200.0,22.6326,22.7099,22.6326,22.7099,101200.0
2006-02-17 09:30:00,44.06,44.68,43.89,44.45,228700.0,22.6841,23.0033,22.5966,22.8849,228700.0
2006-02-17 10:00:00,44.45,44.45,44.15,44.16,99000.0,22.8849,22.8849,22.7305,22.7356,99000.0
2006-02-17 10:30:00,44.15,44.21,44.07,44.13,63000.0,22.7305,22.7614,22.6893,22.7202,63000.0
2006-02-17 11:00:00,44.13,44.22,44.08,44.11,75700.0,22.7202,22.7665,22.6944,22.7099,75700.0
2006-02-17 11:30:00,44.11,44.14,44.03,44.14,50500.0,22.7099,22.7253,22.6687,22.7253,50500.0
2006-02-17 12:00:00,44.15,44.36,44.13,44.29,63600.0,22.7305,22.8386,22.7202,22.8025,63600.0
2006-02-17 12:30:00,44.29,44.3,44.2,44.2,44100.0,22.8025,22.8077,22.7562,22.7562,44100.0
2006-02-17 13:00:00,44.19,44.33,44.16,44.21,49200.0,22.7511,22.8231,22.7356,22.7614,49200.0
2006-02-17 13:30:00,44.22,44.28,44.18,44.23,56300.0,22.7665,22.7974,22.7459,22.7717,56300.0
2006-02-17 14:00:00,44.23,44.28,44.18,44.25,46500.0,22.7717,22.7974,22.7459,22.7819,46500.0
2006-02-17 14:30:00,44.26,44.36,44.21,44.33,47700.0,22.7871,22.8386,22.7614,22.8231,47700.0
2006-02-17 15:00:00,44.32,44.35,44.12,44.12,77500.0,22.818,22.8334,22.715,22.715,77500.0
2006-02-17 15:30:00,44.12,44.16,44.04,44.1,156900.0,22.715,22.7356,22.6738,22.7047,156900.0
2006-02-21 09:30:00,44.26,44.45,44.09,44.33,122800.0,22.7871,22.8849,22.6996,22.8231,122800.0
2006-02-21 10:00:00,44.33,44.45,44.13,44.21,92500.0,22.8231,22.8849,22.7202,22.7614,92500.0
2006-02-21 10:30:00,44.19,44.3,44.1,44.1,66000.0,22.7511,22.8077,22.7047,22.7047,66000.0
2006-02-21 11:00:00,44.11,44.2,44.07,44.12,60300.0,22.7099,22.7562,22.6893,22.715,60300.0
2006-02-21 11:30:00,44.11,44.13,44.03,44.03,53300.0,22.7099,22.7202,22.6687,22.6687,53300.0
2006-02-21 12:00:00,44.03,44.07,44.0,44.05,38300.0,22.6687,22.6893,22.6532,22.679,38300.0
2006-02-21 12:30:00,44.04,44.11,43.91,43.91,41100.0,22.6738,22.7099,22.6069,22.6069,41100.0
2006-02-21 13:00:00,43.92,44.11,43.92,44.09,50800.0,22.612,22.7099,22.612,22.6996,50800.0
2006-02-21 13:30:00,44.13,44.24,44.09,44.18,110600.0,22.7202,22.7768,22.6996,22.7459,110600.0
2006-02-21 14:00:00,44.18,44.3,44.12,44.19,89800.0,22.7459,22.8077,22.715,22.7511,89800.0
2006-02-21 14:30:00,44.19,44.26,44.09,44.13,74100.0,22.7511,22.7871,22.6996,22.7202,74100.0
2006-02-21 15:00:00,44.14,44.18,44.1,44.11,64600.0,22.7253,22.7459,22.7047,22.7099,64600.0
2006-02-21 15:30:00,44.1,44.13,43.96,44.0,85800.0,22.7047,22.7202,22.6326,22.6532,85800.0
2006-02-22 09:30:00,44.0,44.37,43.96,44.37,84300.0,22.6532,22.8437,22.6326,22.8437,84300.0
2006-02-22 10:00:00,44.37,44.62,44.35,44.55,124700.0,22.8437,22.9724,22.8334,22.9364,124700.0
2006-02-22 10:30:00,44.56,44.56,44.43,44.52,87700.0,22.9416,22.9416,22.8746,22.921,87700.0
2006-02-22 11:00:00,44.51,44.52,44.42,44.47,84100.0,22.9158,22.921,22.8695,22.8952,84100.0
2006-02-22 11:30:00,44.49,44.6,44.48,44.59,69500.0,22.9055,22.9621,22.9004,22.957,69500.0
2006-02-22 12:00:00,44.59,44.89,44.59,44.88,112200.0,22.957,23.1115,22.957,23.1063,112200.0
2006-02-22 12:30:00,44.87,44.88,44.79,44.85,94300.0,23.1012,23.1063,23.06,23.0909,94300.0
2006-02-22 13:00:00,44.86,44.91,44.77,44.87,120800.0,23.096,23.1217,23.0497,23.1012,120800.0
2006-02-22 13:30:00,44.87,44.92,44.81,44.89,79400.0,23.1012,23.1269,23.0703,23.1115,79400.0
2006-02-22 14:00:00,44.9,44.99,44.87,44.95,74200.0,23.1166,23.1629,23.1012,23.1423,74200.0
2006-02-22 14:30:00,44.95,45.15,44.89,45.15,193300.0,23.1423,23.2453,23.1115,23.2453,193300.0
2006-02-22 15:00:00,45.15,45.21,45.03,45.12,157300.0,23.2453,23.2762,23.1835,23.2299,157300.0
2006-02-22 15:30:00,45.11,45.27,45.1,45.2,154400.0,23.2247,23.3071,23.2196,23.2711,154400.0
2006-02-23 09:30:00,45.04,45.09,44.88,44.91,168500.0,23.1887,23.2144,23.1063,23.1217,168500.0
2006-02-23 10:00:00,44.91,44.96,44.82,44.89,187200.0,23.1217,23.1475,23.0754,23.1115,187200.0
2006-02-23 10:30:00,44.89,44.95,44.77,44.89,125300.0,23.1115,23.1423,23.0497,23.1115,125300.0
2006-02-23 11:00:00,44.9,44.99,44.86,44.96,75700.0,23.1166,23.1629,23.096,23.1475,75700.0
2006-02-23 11:30:00,44.96,44.97,44.79,44.79,93700.0,23.1475,23.1526,23.06,23.06,93700.0
2006-02-23 12:00:00,44.79,44.97,44.74,44.94,150600.0,23.06,23.1526,23.0342,23.1372,150600.0
2006-02-23 12:30:00,44.92,45.09,44.92,44.99,52700.0,23.1269,23.2144,23.1269,23.1629,52700.0
2006-02-23 13:00:00,44.99,45.16,44.99,45.11,43700.0,23.1629,23.2505,23.1629,23.2247,43700.0
2006-02-23 13:30:00,45.11,45.22,45.06,45.22,75700.0,23.2247,23.2813,23.199,23.2813,75700.0
2006-02-23 14:00:00,45.22,45.24,45.02,45.11,53500.0,23.2813,23.2916,23.1784,23.2247,53500.0
2006-02-23 14:30:00,45.11,45.12,44.96,45.09,70500.0,23.2247,23.2299,23.1475,23.2144,70500.0
2006-02-23 15:00:00,45.09,45.09,45.02,45.07,53600.0,23.2144,23.2144,23.1784,23.2041,53600.0
2006-02-23 15:30:00,45.07,45.08,44.98,45.04,121300.0,23.2041,23.2093,23.1578,23.1887,121300.0
2006-02-24 09:30:00,44.9,45.06,44.83,45.0,92700.0,23.1166,23.199,23.0806,23.1681,92700.0
2006-02-24 10:00:00,45.0,45.09,44.94,45.0,139900.0,23.1681,23.2144,23.1372,23.1681,139900.0
2006-02-24 10:30:00,44.98,45.08,44.89,45.07,106700.0,23.1578,23.2093,23.1115,23.2041,106700.0
2006-02-24 11:00:00,45.07,45.12,45.02,45.1,83000.0,23.2041,23.2299,23.1784,23.2196,83000.0
2006-02-24 11:30:00,45.08,45.19,45.06,45.15,59100.0,23.2093,23.2659,23.199,23.2453,59100.0
2006-02-24 12:00:00,45.14,45.21,45.13,45.13,43800.0,23.2402,23.2762,23.235,23.235,43800.0
2006-02-24 12:30:00,45.14,45.19,45.1,45.13,34100.0,23.2402,23.2659,23.2196,23.235,34100.0
2006-02-24 13:00:00,45.12,45.15,45.01,45.15,26400.0,23.2299,23.2453,23.1732,23.2453,26400.0
2006-02-24 13:30:00,45.16,45.19,45.09,45.16,37900.0,23.2505,23.2659,23.2144,23.2505,37900.0
2006-02-24 14:00:00,45.16,45.2,45.06,45.09,16900.0,23.2505,23.2711,23.199,23.2144,16900.0
2006-02-24 14:30:00,45.08,45.23,45.05,45.2,37900.0,23.2093,23.2865,23.1938,23.2711,37900.0
2006-02-24 15:00:00,45.2,45.21,45.0,45.06,37900.0,23.2711,23.2762,23.1681,23.199,37900.0
2006-02-24 15:30:00,45.07,45.08,44.97,45.04,85000.0,23.2041,23.2093,23.1526,23.1887,85000.0
2006-02-27 09:30:00,44.97,45.35,44.93,45.19,84000.0,23.1526,23.3483,23.132,23.2659,84000.0
2006-02-27 10:00:00,45.18,45.25,44.98,44.99,99100.0,23.2608,23.2968,23.1578,23.1629,99100.0
2006-02-27 10:30:00,44.98,45.03,44.85,44.98,56900.0,23.1578,23.1835,23.0909,23.1578,56900.0
2006-02-27 11:00:00,44.99,45.01,44.91,45.0,53200.0,23.1629,23.1732,23.1217,23.1681,53200.0
2006-02-27 11:30:00,45.0,45.0,44.89,44.91,55300.0,23.1681,23.1681,23.1115,23.1217,55300.0
2006-02-27 12:00:00,44.91,44.92,44.76,44.81,81600.0,23.1217,23.1269,23.0445,23.0703,81600.0
2006-02-27 12:30:00,44.81,44.85,44.65,44.65,69400.0,23.0703,23.0909,22.9879,22.9879,69400.0
2006-02-27 13:00:00,44.64,44.65,44.47,44.5,107100.0,22.9827,22.9879,22.8952,22.9107,107100.0
2006-02-27 13:30:00,44.51,44.59,44.48,44.49,152500.0,22.9158,22.957,22.9004,22.9055,152500.0
2006-02-27 14:00:00,44.49,44.65,44.46,44.65,85500.0,22.9055,22.9879,22.8901,22.9879,85500.0
2006-02-27 14:30:00,44.66,45.08,44.66,45.02,145900.0,22.993,23.2093,22.993,23.1784,145900.0
2006-02-27 15:00:00,45.01,45.06,44.96,44.97,74500.0,23.1732,23.199,23.1475,23.1526,74500.0
2006-02-27 15:30:00,44.97,45.08,44.95,44.99,188500.0,23.1526,23.2093,23.1423,23.1629,188500.0
2006-02-28 09:30:00,44.74,44.9,44.58,44.67,113400.0,23.0342,23.1166,22.9518,22.9982,113400.0
2006-02-28 10:00:00,44.65,44.66,44.37,44.38,78600.0,22.9879,22.993,22.8437,22.8489,78600.0
2006-02-28 10:30:00,44.37,44.44,44.27,44.29,93400.0,22.8437,22.8798,22.7922,22.8025,93400.0
2006-02-28 11:00:00,44.29,44.38,44.24,44.29,58400.0,22.8025,22.8489,22.7768,22.8025,58400.0
2006-02-28 11:30:00,44.29,44.35,44.23,44.26,47300.0,22.8025,22.8334,22.7717,22.7871,47300.0
2006-02-28 12:00:00,44.26,44.3,44.16,44.16,33200.0,22.7871,22.8077,22.7356,22.7356,33200.0
2006-02-28 12:30:00,44.16,44.32,44.14,44.31,42300.0,22.7356,22.818,22.7253,22.8128,42300.0
2006-02-28 13:00:00,44.31,44.45,44.3,44.45,47500.0,22.8128,22.8849,22.8077,22.8849,47500.0
2006-02-28 13:30:00,44.45,44.5,44.3,44.33,44100.0,22.8849,22.9107,22.8077,22.8231,44100.0
2006-02-28 14:00:00,44.33,44.39,44.26,44.39,47500.0,22.8231,22.854,22.7871,22.854,47500.0
2006-02-28 14:30:00,44.37,44.37,44.25,44.26,47600.0,22.8437,22.8437,22.7819,22.7871,47600.0
2006-02-28 15:00:00,44.27,44.43,44.18,44.43,65300.0,22.7922,22.8746,22.7459,22.8746,65300.0
2006-02-28 15:30:00,44.43,44.44,44.33,44.38,176000.0,22.8746,22.8798,22.8231,22.8489,176000.0
2006-03-01 09:30:00,44.52,44.55,44.14,44.26,74700.0,22.921,22.9364,22.7253,22.7871,74700.0
2006-03-01 10:00:00,44.25,44.35,44.19,44.28,62300.0,22.7819,22.8334,22.7511,22.7974,62300.0
2006-03-01 10:30:00,44.29,44.34,44.15,44.17,69500.0,22.8025,22.8283,22.7305,22.7408,69500.0
2006-03-01 11:00:00,44.17,44.31,44.13,44.16,61400.0,22.7408,22.8128,22.7202,22.7356,61400.0
2006-03-01 11:30:00,44.16,44.23,44.13,44.23,39800.0,22.7356,22.7717,22.7202,22.7717,39800.0
2006-03-01 12:00:00,44.25,44.25,44.07,44.09,42200.0,22.7819,22.7819,22.6893,22.6996,42200.0
2006-03-01 12:30:00,44.09,44.09,44.04,44.09,25900.0,22.6996,22.6996,22.6738,22.6996,25900.0
2006-03-01 13:00:00,44.1,44.2,44.1,44.19,32300.0,22.7047,22.7562,22.7047,22.7511,32300.0
2006-03-01 13:30:00,44.19,44.2,44.15,44.17,46500.0,22.7511,22.7562,22.7305,22.7408,46500.0
2006-03-01 14:00:00,44.18,44.2,44.13,44.19,70400.0,22.7459,22.7562,22.7202,22.7511,70400.0
2006-03-01 14:30:00,44.19,44.19,44.11,44.14,62800.0,22.7511,22.7511,22.7099,22.7253,62800.0
2006-03-01 15:00:00,44.15,44.3,44.15,44.28,64000.0,22.7305,22.8077,22.7305,22.7974,64000.0
2006-03-01 15:30:00,44.28,44.28,44.16,44.28,121600.0,22.7974,22.7974,22.7356,22.7974,121600.0
2006-03-02 09:30:00,44.0,44.04,43.51,43.67,119200.0,22.6532,22.6738,22.401,22.4833,119200.0
2006-03-02 10:00:00,43.67,44.06,43.65,44.05,108400.0,22.4833,22.6841,22.473,22.679,108400.0
2006-03-02 10:30:00,44.06,44.06,43.67,43.88,116800.0,22.6841,22.6841,22.4833,22.5915,116800.0
2006-03-02 11:00:00,43.88,44.11,43.88,44.07,86600.0,22.5915,22.7099,22.5915,22.6893,86600.0
2006-03-02 11:30:00,44.07,44.22,44.03,44.2,59800.0,22.6893,22.7665,22.6687,22.7562,59800.0
2006-03-02 12:00:00,44.22,44.24,44.05,44.05,44800.0,22.7665,22.7768,22.679,22.679,44800.0
2006-03-02 12:30:00,44.06,44.19,44.04,44.14,30400.0,22.6841,22.7511,22.6738,22.7253,30400.0
2006-03-02 13:00:00,44.15,44.23,44.04,44.05,48700.0,22.7305,22.7717,22.6738,22.679,48700.0
2006-03-02 13:30:00,44.05,44.07,43.95,44.0,62600.0,22.679,22.6893,22.6275,22.6532,62600.0
2006-03-02 14:00:00,43.99,44.01,43.92,43.98,53500.0,22.6481,22.6584,22.612,22.6429,53500.0
2006-03-02 14:30:00,43.98,44.03,43.95,44.02,52700.0,22.6429,22.6687,22.6275,22.6635,52700.0
2006-03-02 15:00:00,44.02,44.2,44.0,44.19,57600.0,22.6635,22.7562,22.6532,22.7511,57600.0
2006-03-02 15:30:00,44.19,44.4,44.13,44.28,142100.0,22.7511,22.8592,22.7202,22.7974,142100.0
2006-03-03 09:30:00,44.0,44.24,43.84,44.0,115700.0,22.6532,22.7768,22.5709,22.6532,115700.0
2006-03-03 10:00:00,44.0,44.11,43.93,44.09,78700.0,22.6532,22.7099,22.6172,22.6996,78700.0
2006-03-03 10:30:00,44.09,44.19,43.92,43.98,47600.0,22.6996,22.7511,22.612,22.6429,47600.0
2006-03-03 11:00:00,43.97,44.03,43.88,44.0,63700.0,22.6378,22.6687,22.5915,22.6532,63700.0
2006-03-03 11:30:00,44.01,44.2,43.98,44.17,50500.0,22.6584,22.7562,22.6429,22.7408,50500.0
2006-03-03 12:00:00,44.2,44.26,44.13,44.18,61300.0,22.7562,22.7871,22.7202,22.7459,61300.0
2006-03-03 12:30:00,44.19,44.27,44.13,44.2,32000.0,22.7511,22.7922,22.7202,22.7562,32000.0
2006-03-03 13:00:00,44.21,44.46,44.17,44.43,37900.0,22.7614,22.8901,22.7408,22.8746,37900.0
2006-03-03 13:30:00,44.43,44.52,44.34,44.47,69800.0,22.8746,22.921,22.8283,22.8952,69800.0
2006-03-03 14:00:00,44.47,44.5,44.34,44.41,40800.0,22.8952,22.9107,22.8283,22.8643,40800.0
2006-03-03 14:30:00,44.4,44.46,44.32,44.33,52300.0,22.8592,22.8901,22.818,22.8231,52300.0
2006-03-03 15:00:00,44.33,44.4,44.19,44.38,88400.0,22.8231,22.8592,22.7511,22.8489,88400.0
2006-03-03 15:30:00,44.38,44.41,44.2,44.22,113100.0,22.8489,22.8643,22.7562,22.7665,113100.0
2006-03-06 09:30:00,44.23,44.25,43.92,44.17,86300.0,22.7717,22.7819,22.612,22.7408,86300.0
2006-03-06 10:00:00,44.14,44.14,43.79,43.83,40100.0,22.7253,22.7253,22.5451,22.5657,40100.0
2006-03-06 10:30:00,43.84,43.88,43.68,43.75,69600.0,22.5709,22.5915,22.4885,22.5245,69600.0
2006-03-06 11:00:00,43.75,43.87,43.74,43.85,35700.0,22.5245,22.5863,22.5194,22.576,35700.0
2006-03-06 11:30:00,43.85,43.89,43.78,43.84,47800.0,22.576,22.5966,22.54,22.5709,47800.0
2006-03-06 12:00:00,43.86,43.87,43.64,43.69,127200.0,22.5812,22.5863,22.4679,22.4936,127200.0
2006-03-06 12:30:00,43.69,43.79,43.63,43.66,43300.0,22.4936,22.5451,22.4627,22.4782,43300.0
2006-03-06 13:00:00,43.71,43.76,43.62,43.7,38000.0,22.5039,22.5297,22.4576,22.4988,38000.0
2006-03-06 13:30:00,43.68,43.69,43.45,43.51,79400.0,22.4885,22.4936,22.3701,22.401,79400.0
2006-03-06 14:00:00,43.48,43.48,43.14,43.23,71100.0,22.3855,22.3855,22.2105,22.2568,71100.0
2006-03-06 14:30:00,43.22,43.4,43.17,43.32,77300.0,22.2517,22.3443,22.2259,22.3031,77300.0
2006-03-06 15:00:00,43.32,43.34,43.2,43.28,109500.0,22.3031,22.3134,22.2414,22.2825,109500.0
2006-03-06 15:30:00,43.27,43.41,43.21,43.34,116200.0,22.2774,22.3495,22.2465,22.3134,116200.0
2006-03-07 09:30:00,44.29,44.3,42.85,43.19,273200.0,22.8025,22.8077,22.0612,22.2362,273200.0
2006-03-07 10:00:00,43.19,43.39,43.08,43.11,176800.0,22.2362,22.3392,22.1796,22.195,176800.0
2006-03-07 10:30:00,43.11,43.38,43.09,43.23,75700.0,22.195,22.334,22.1847,22.2568,75700.0
2006-03-07 11:00:00,43.23,43.45,43.22,43.38,60300.0,22.2568,22.3701,22.2517,22.334,60300.0
2006-03-07 11:30:00,43.38,43.4,43.16,43.18,99300.0,22.334,22.3443,22.2208,22.2311,99300.0
2006-03-07 12:00:00,43.16,43.34,43.16,43.23,69000.0,22.2208,22.3134,22.2208,22.2568,69000.0
2006-03-07 12:30:00,43.24,43.34,43.19,43.27,102300.0,22.262,22.3134,22.2362,22.2774,102300.0
2006-03-07 13:00:00,43.28,43.35,43.16,43.18,56800.0,22.2825,22.3186,22.2208,22.2311,56800.0
2006-03-07 13:30:00,43.19,43.35,43.19,43.27,45800.0,22.2362,22.3186,22.2362,22.2774,45800.0
2006-03-07 14:00:00,43.27,43.29,43.18,43.21,43400.0,22.2774,22.2877,22.2311,22.2465,43400.0
2006-03-07 14:30:00,43.21,43.29,43.12,43.18,44200.0,22.2465,22.2877,22.2002,22.2311,44200.0
2006-03-07 15:00:00,43.19,43.26,43.0,43.03,65400.0,22.2362,22.2723,22.1384,22.1538,65400.0
2006-03-07 15:30:00,43.03,43.51,43.03,43.43,120400.0,22.1538,22.401,22.1538,22.3598,120400.0
2006-03-08 09:30:00,42.85,42.99,42.35,42.52,441300.0,22.0612,22.1332,21.8037,21.8913,441300.0
2006-03-08 10:00:00,42.52,42.59,42.35,42.37,209700.0,21.8913,21.9273,21.8037,21.814,209700.0
2006-03-08 10:30:00,42.39,42.68,42.36,42.58,92200.0,21.8243,21.9736,21.8089,21.9222,92200.0
2006-03-08 11:00:00,42.57,42.64,42.5,42.62,68700.0,21.917,21.953,21.881,21.9427,68700.0
2006-03-08 11:30:00,42.63,42.63,42.15,42.16,103800.0,21.9479,21.9479,21.7008,21.7059,103800.0
2006-03-08 12:00:00,42.14,42.3,41.68,42.03,167400.0,21.6956,21.778,21.4588,21.639,167400.0
2006-03-08 12:30:00,42.03,42.76,42.0,42.7,200200.0,21.639,22.0148,21.6235,21.9839,200200.0
2006-03-08 13:00:00,42.71,42.79,42.5,42.55,80700.0,21.9891,22.0303,21.881,21.9067,80700.0
2006-03-08 13:30:00,42.53,42.89,42.43,42.88,98800.0,21.8964,22.0818,21.8449,22.0766,98800.0
2006-03-08 14:00:00,42.89,43.15,42.89,42.95,148400.0,22.0818,22.2156,22.0818,22.1126,148400.0
2006-03-08 14:30:00,42.93,43.07,42.92,42.94,114100.0,22.1024,22.1744,22.0972,22.1075,114100.0
2006-03-08 15:00:00,42.94,43.2,42.94,43.04,157900.0,22.1075,22.2414,22.1075,22.159,157900.0
2006-03-08 15:30:00,43.04,43.05,42.73,42.84,185400.0,22.159,22.1641,21.9994,22.056,185400.0
2006-03-09 09:30:00,42.95,42.98,42.58,42.72,87400.0,22.1126,22.1281,21.9222,21.9942,87400.0
2006-03-09 10:00:00,42.72,42.77,42.18,42.26,159600.0,21.9942,22.02,21.7162,21.7574,159600.0
2006-03-09 10:30:00,42.26,42.38,42.26,42.36,118400.0,21.7574,21.8192,21.7574,21.8089,118400.0
2006-03-09 11:00:00,42.35,42.39,42.31,42.32,78100.0,21.8037,21.8243,21.7831,21.7883,78100.0
2006-03-09 11:30:00,42.32,42.39,42.3,42.32,69400.0,21.7883,21.8243,21.778,21.7883,69400.0
2006-03-09 12:00:00,42.34,42.42,42.29,42.4,65900.0,21.7986,21.8398,21.7728,21.8295,65900.0
2006-03-09 12:30:00,42.41,42.43,42.32,42.38,39400.0,21.8346,21.8449,21.7883,21.8192,39400.0
2006-03-09 13:00:00,42.38,42.38,42.23,42.28,108700.0,21.8192,21.8192,21.742,21.7677,108700.0
2006-03-09 13:30:00,42.28,42.33,42.22,42.26,94000.0,21.7677,21.7934,21.7368,21.7574,94000.0
2006-03-09 14:00:00,42.25,42.46,42.23,42.43,71100.0,21.7523,21.8604,21.742,21.8449,71100.0
2006-03-09 14:30:00,42.44,42.49,42.3,42.31,81400.0,21.8501,21.8758,21.778,21.7831,81400.0
2006-03-09 15:00:00,42.32,42.37,42.2,42.23,86000.0,21.7883,21.814,21.7265,21.742,86000.0
2006-03-09 15:30:00,42.23,42.26,42.08,42.16,146000.0,21.742,21.7574,21.6647,21.7059,146000.0
2006-03-10 09:30:00,42.1,42.3,41.86,41.98,137500.0,21.675,21.778,21.5515,21.6132,137500.0
2006-03-10 10:00:00,41.98,42.43,41.96,42.36,182200.0,21.6132,21.8449,21.603,21.8089,182200.0
2006-03-10 10:30:00,42.36,42.67,42.3,42.58,158500.0,21.8089,21.9685,21.778,21.9222,158500.0
2006-03-10 11:00:00,42.58,42.6,42.43,42.47,97400.0,21.9222,21.9325,21.8449,21.8655,97400.0
2006-03-10 11:30:00,42.47,42.57,42.44,42.48,69100.0,21.8655,21.917,21.8501,21.8707,69100.0
2006-03-10 12:00:00,42.48,42.6,42.22,42.25,75000.0,21.8707,21.9325,21.7368,21.7523,75000.0
2006-03-10 12:30:00,42.25,42.31,42.16,42.24,65700.0,21.7523,21.7831,21.7059,21.7471,65700.0
2006-03-10 13:00:00,42.23,42.25,42.18,42.19,59000.0,21.742,21.7523,21.7162,21.7214,59000.0
2006-03-10 13:30:00,42.19,42.21,42.08,42.11,87600.0,21.7214,21.7317,21.6647,21.6802,87600.0
2006-03-10 14:00:00,42.11,42.18,42.09,42.15,79100.0,21.6802,21.7162,21.6699,21.7008,79100.0
2006-03-10 14:30:00,42.15,42.16,41.91,41.98,93500.0,21.7008,21.7059,21.5772,21.6132,93500.0
2006-03-10 15:00:00,41.99,42.25,41.97,42.25,146600.0,21.6184,21.7523,21.6081,21.7523,146600.0
2006-03-10 15:30:00,42.26,42.56,42.26,42.55,281700.0,21.7574,21.9119,21.7574,21.9067,281700.0
2006-03-13 09:30:00,42.48,42.8,42.24,42.55,158700.0,21.8707,22.0354,21.7471,21.9067,158700.0
2006-03-13 10:00:00,42.52,42.75,42.45,42.69,94900.0,21.8913,22.0097,21.8552,21.9788,94900.0
2006-03-13 10:30:00,42.69,42.84,42.66,42.83,79800.0,21.9788,22.056,21.9633,22.0509,79800.0
2006-03-13 11:00:00,42.83,42.83,42.51,42.55,104600.0,22.0509,22.0509,21.8861,21.9067,104600.0
2006-03-13 11:30:00,42.55,42.63,42.5,42.51,54200.0,21.9067,21.9479,21.881,21.8861,54200.0
2006-03-13 12:00:00,42.51,42.58,42.46,42.57,43000.0,21.8861,21.9222,21.8604,21.917,43000.0
2006-03-13 12:30:00,42.56,42.56,42.45,42.52,57900.0,21.9119,21.9119,21.8552,21.8913,57900.0
2006-03-13 13:00:00,42.53,42.53,42.42,42.52,87500.0,21.8964,21.8964,21.8398,21.8913,87500.0
2006-03-13 13:30:00,42.53,42.59,42.47,42.58,53000.0,21.8964,21.9273,21.8655,21.9222,53000.0
2006-03-13 14:00:00,42.59,42.73,42.59,42.72,58500.0,21.9273,21.9994,21.9273,21.9942,58500.0
2006-03-13 14:30:00,42.72,42.83,42.71,42.71,82600.0,21.9942,22.0509,21.9891,21.9891,82600.0
2006-03-13 15:00:00,42.72,42.84,42.65,42.71,110300.0,21.9942,22.056,21.9582,21.9891,110300.0
2006-03-13 15:30:00,42.72,42.75,42.67,42.73,93800.0,21.9942,22.0097,21.9685,21.9994,93800.0
2006-03-14 09:30:00,42.6,42.85,42.4,42.8,95800.0,21.9325,22.0612,21.8295,22.0354,95800.0
2006-03-14 10:00:00,42.81,42.94,42.75,42.86,146900.0,22.0406,22.1075,22.0097,22.0663,146900.0
2006-03-14 10:30:00,42.86,42.87,42.72,42.85,159500.0,22.0663,22.0715,21.9942,22.0612,159500.0
2006-03-14 11:00:00,42.85,43.07,42.81,43.01,117200.0,22.0612,22.1744,22.0406,22.1435,117200.0
2006-03-14 11:30:00,43.01,43.16,43.0,43.05,160300.0,22.1435,22.2208,22.1384,22.1641,160300.0
2006-03-14 12:00:00,43.04,43.08,42.96,43.01,59000.0,22.159,22.1796,22.1178,22.1435,59000.0
2006-03-14 12:30:00,43.01,43.09,42.95,42.97,62300.0,22.1435,22.1847,22.1126,22.1229,62300.0
2006-03-14 13:00:00,42.96,43.15,42.95,43.1,97800.0,22.1178,22.2156,22.1126,22.1899,97800.0
2006-03-14 13:30:00,43.09,43.14,43.06,43.06,59400.0,22.1847,22.2105,22.1693,22.1693,59400.0
2006-03-14 14:00:00,43.07,43.25,43.03,43.25,63900.0,22.1744,22.2671,22.1538,22.2671,63900.0
2006-03-14 14:30:00,43.25,43.25,43.14,43.16,126400.0,22.2671,22.2671,22.2105,22.2208,126400.0
2006-03-14 15:00:00,43.16,43.19,43.07,43.08,90500.0,22.2208,22.2362,22.1744,22.1796,90500.0
2006-03-14 15:30:00,43.08,43.19,43.08,43.15,150700.0,22.1796,22.2362,22.1796,22.2156,150700.0
2006-03-15 09:30:00,43.0,43.25,42.86,43.0,102000.0,22.1384,22.2671,22.0663,22.1384,102000.0
2006-03-15 10:00:00,43.0,43.0,42.84,42.85,60300.0,22.1384,22.1384,22.056,22.0612,60300.0
2006-03-15 10:30:00,42.83,42.89,42.77,42.78,52800.0,22.0509,22.0818,22.02,22.0251,52800.0
2006-03-15 11:00:00,42.77,42.84,42.72,42.83,49000.0,22.02,22.056,21.9942,22.0509,49000.0
2006-03-15 11:30:00,42.83,42.88,42.8,42.82,45500.0,22.0509,22.0766,22.0354,22.0457,45500.0
2006-03-15 12:00:00,42.8,42.97,42.8,42.97,37200.0,22.0354,22.1229,22.0354,22.1229,37200.0
2006-03-15 12:30:00,42.97,42.97,42.91,42.93,42400.0,22.1229,22.1229,22.0921,22.1024,42400.0
2006-03-15 13:00:00,42.93,43.03,42.93,43.0,32600.0,22.1024,22.1538,22.1024,22.1384,32600.0
2006-03-15 13:30:00,43.0,43.04,42.97,43.0,63100.0,22.1384,22.159,22.1229,22.1384,63100.0
2006-03-15 14:00:00,43.0,43.3,42.94,43.2,262200.0,22.1384,22.2928,22.1075,22.2414,262200.0
2006-03-15 14:30:00,43.2,43.25,43.1,43.15,73600.0,22.2414,22.2671,22.1899,22.2156,73600.0
2006-03-15 15:00:00,43.16,43.42,43.15,43.38,114800.0,22.2208,22.3546,22.2156,22.334,114800.0
2006-03-15 15:30:00,43.38,43.48,43.3,43.44,161700.0,22.334,22.3855,22.2928,22.3649,161700.0
2006-03-16 09:30:00,43.68,43.97,43.62,43.8,130900.0,22.4885,22.6378,22.4576,22.5503,130900.0
2006-03-16 10:00:00,43.81,43.99,43.8,43.89,104200.0,22.5554,22.6481,22.5503,22.5966,104200.0
2006-03-16 10:30:00,43.89,43.92,43.82,43.83,70700.0,22.5966,22.612,22.5606,22.5657,70700.0
2006-03-16 11:00:00,43.83,43.93,43.83,43.9,203800.0,22.5657,22.6172,22.5657,22.6018,203800.0
2006-03-16 11:30:00,43.9,43.94,43.83,43.88,80100.0,22.6018,22.6223,22.5657,22.5915,80100.0
2006-03-16 12:00:00,43.87,43.91,43.84,43.87,69900.0,22.5863,22.6069,22.5709,22.5863,69900.0
2006-03-16 12:30:00,43.87,43.91,43.82,43.88,91700.0,22.5863,22.6069,22.5606,22.5915,91700.0
2006-03-16 13:00:00,43.89,43.92,43.84,43.88,45600.0,22.5966,22.612,22.5709,22.5915,45600.0
2006-03-16 13:30:00,43.88,43.9,43.7,43.73,66300.0,22.5915,22.6018,22.4988,22.5142,66300.0
2006-03-16 14:00:00,43.75,43.83,43.72,43.74,69300.0,22.5245,22.5657,22.5091,22.5194,69300.0
2006-03-16 14:30:00,43.74,43.74,43.57,43.63,82900.0,22.5194,22.5194,22.4319,22.4627,82900.0
2006-03-16 15:00:00,43.64,43.73,43.62,43.69,81200.0,22.4679,22.5142,22.4576,22.4936,81200.0
2006-03-16 15:30:00,43.7,43.76,43.6,43.62,116200.0,22.4988,22.5297,22.4473,22.4576,116200.0
2006-03-17 09:30:00,43.8,43.95,43.2,43.31,410500.0,22.5503,22.6275,22.2414,22.298,410500.0
2006-03-17 10:00:00,43.33,43.41,43.28,43.37,73200.0,22.3083,22.3495,22.2825,22.3289,73200.0
2006-03-17 10:30:00,43.37,43.39,43.26,43.29,92900.0,22.3289,22.3392,22.2723,22.2877,92900.0
2006-03-17 11:00:00,43.29,43.34,43.14,43.27,107600.0,22.2877,22.3134,22.2105,22.2774,107600.0
2006-03-17 11:30:00,43.26,43.27,43.16,43.17,89200.0,22.2723,22.2774,22.2208,22.2259,89200.0
2006-03-17 12:00:00,43.18,43.28,43.03,43.15,128100.0,22.2311,22.2825,22.1538,22.2156,128100.0
2006-03-17 12:30:00,43.16,43.24,43.13,43.17,203000.0,22.2208,22.262,22.2053,22.2259,203000.0
2006-03-17 13:00:00,43.17,43.33,43.14,43.32,69400.0,22.2259,22.3083,22.2105,22.3031,69400.0
2006-03-17 13:30:00,43.32,43.34,43.23,43.25,189900.0,22.3031,22.3134,22.2568,22.2671,189900.0
2006-03-17 14:00:00,43.25,43.35,43.21,43.23,82000.0,22.2671,22.3186,22.2465,22.2568,82000.0
2006-03-17 14:30:00,43.24,43.31,43.19,43.24,82000.0,22.262,22.298,22.2362,22.262,82000.0
2006-03-17 15:00:00,43.23,43.3,43.21,43.25,203000.0,22.2568,22.2928,22.2465,22.2671,203000.0
2006-03-17 15:30:00,43.24,43.36,43.2,43.33,118500.0,22.262,22.3237,22.2414,22.3083,118500.0
2006-03-20 09:30:00,43.32,43.93,43.21,43.81,244900.0,22.3031,22.6172,22.2465,22.5554,244900.0
2006-03-20 10:00:00,43.82,43.97,43.48,43.5,257900.0,22.5606,22.6378,22.3855,22.3958,257900.0
2006-03-20 10:30:00,43.46,43.55,43.35,43.49,64400.0,22.3752,22.4216,22.3186,22.3907,64400.0
2006-03-20 11:00:00,43.5,43.73,43.48,43.7,133200.0,22.3958,22.5142,22.3855,22.4988,133200.0
2006-03-20 11:30:00,43.7,43.8,43.68,43.72,96300.0,22.4988,22.5503,22.4885,22.5091,96300.0
2006-03-20 12:00:00,43.72,43.84,43.69,43.8,136400.0,22.5091,22.5709,22.4936,22.5503,136400.0
2006-03-20 12:30:00,43.81,43.81,43.48,43.49,70100.0,22.5554,22.5554,22.3855,22.3907,70100.0
2006-03-20 13:00:00,43.49,43.52,43.45,43.51,48200.0,22.3907,22.4061,22.3701,22.401,48200.0
2006-03-20 13:30:00,43.5,43.53,43.33,43.34,181900.0,22.3958,22.4113,22.3083,22.3134,181900.0
2006-03-20 14:00:00,43.35,43.46,43.32,43.44,186700.0,22.3186,22.3752,22.3031,22.3649,186700.0
2006-03-20 14:30:00,43.44,43.48,43.3,43.45,87600.0,22.3649,22.3855,22.2928,22.3701,87600.0
2006-03-20 15:00:00,43.43,43.45,43.36,43.39,77100.0,22.3598,22.3701,22.3237,22.3392,77100.0
2006-03-20 15:30:00,43.4,43.52,43.35,43.48,176900.0,22.3443,22.4061,22.3186,22.3855,176900.0
2006-03-21 09:30:00,43.37,43.39,43.08,43.1,179600.0,22.3289,22.3392,22.1796,22.1899,179600.0
2006-03-21 10:00:00,43.09,43.09,42.82,42.84,171800.0,22.1847,22.1847,22.0457,22.056,171800.0
2006-03-21 10:30:00,42.85,43.03,42.85,42.99,109700.0,22.0612,22.1538,22.0612,22.1332,109700.0
2006-03-21 11:00:00,42.99,43.05,42.75,42.85,162600.0,22.1332,22.1641,22.0097,22.0612,162600.0
2006-03-21 11:30:00,42.83,43.1,42.8,42.98,168600.0,22.0509,22.1899,22.0354,22.1281,168600.0
2006-03-21 12:00:00,42.98,43.01,42.85,42.93,121800.0,22.1281,22.1435,22.0612,22.1024,121800.0
2006-03-21 12:30:00,42.93,43.1,42.89,43.07,99300.0,22.1024,22.1899,22.0818,22.1744,99300.0
2006-03-21 13:00:00,43.07,43.1,43.02,43.06,77700.0,22.1744,22.1899,22.1487,22.1693,77700.0
2006-03-21 13:30:00,43.05,43.1,42.98,43.04,112500.0,22.1641,22.1899,22.1281,22.159,112500.0
2006-03-21 14:00:00,43.04,43.12,43.0,43.01,159100.0,22.159,22.2002,22.1384,22.1435,159100.0
2006-03-21 14:30:00,43.01,43.01,42.81,42.9,105100.0,22.1435,22.1435,22.0406,22.0869,105100.0
2006-03-21 15:00:00,42.9,42.95,42.81,42.83,208200.0,22.0869,22.1126,22.0406,22.0509,208200.0
2006-03-21 15:30:00,42.83,43.12,42.76,43.1,216600.0,22.0509,22.2002,22.0148,22.1899,216600.0
2006-03-22 09:30:00,42.99,43.1,42.59,42.82,97200.0,22.1332,22.1899,21.9273,22.0457,97200.0
2006-03-22 10:00:00,42.81,42.81,42.66,42.68,225700.0,22.0406,22.0406,21.9633,21.9736,225700.0
2006-03-22 10:30:00,42.68,42.78,42.6,42.62,108700.0,21.9736,22.0251,21.9325,21.9427,108700.0
2006-03-22 11:00:00,42.6,42.69,42.53,42.53,78600.0,21.9325,21.9788,21.8964,21.8964,78600.0
2006-03-22 11:30:00,42.53,42.57,42.49,42.53,100100.0,21.8964,21.917,21.8758,21.8964,100100.0
2006-03-22 12:00:00,42.53,42.66,42.53,42.66,54900.0,21.8964,21.9633,21.8964,21.9633,54900.0
2006-03-22 12:30:00,42.66,42.8,42.65,42.8,88900.0,21.9633,22.0354,21.9582,22.0354,88900.0
2006-03-22 13:00:00,42.8,42.92,42.65,42.91,102700.0,22.0354,22.0972,21.9582,22.0921,102700.0
2006-03-22 13:30:00,42.91,42.97,42.87,42.93,51100.0,22.0921,22.1229,22.0715,22.1024,51100.0
2006-03-22 14:00:00,42.93,42.99,42.77,42.79,80500.0,22.1024,22.1332,22.02,22.0303,80500.0
2006-03-22 14:30:00,42.78,42.9,42.77,42.85,64000.0,22.0251,22.0869,22.02,22.0612,64000.0
2006-03-22 15:00:00,42.84,42.91,42.75,42.87,67800.0,22.056,22.0921,22.0097,22.0715,67800.0
2006-03-22 15:30:00,42.87,42.9,42.77,42.82,110100.0,22.0715,22.0869,22.02,22.0457,110100.0
2006-03-23 09:30:00,42.6,42.62,42.26,42.55,97600.0,21.9325,21.9427,21.7574,21.9067,97600.0
2006-03-23 10:00:00,42.55,42.67,42.35,42.43,98300.0,21.9067,21.9685,21.8037,21.8449,98300.0
2006-03-23 10:30:00,42.43,42.6,42.27,42.57,135400.0,21.8449,21.9325,21.7626,21.917,135400.0
2006-03-23 11:00:00,42.56,42.65,42.43,42.64,132900.0,21.9119,21.9582,21.8449,21.953,132900.0
2006-03-23 11:30:00,42.64,42.79,42.63,42.78,73900.0,21.953,22.0303,21.9479,22.0251,73900.0
2006-03-23 12:00:00,42.78,42.89,42.76,42.88,108200.0,22.0251,22.0818,22.0148,22.0766,108200.0
2006-03-23 12:30:00,42.85,42.97,42.84,42.91,85900.0,22.0612,22.1229,22.056,22.0921,85900.0
2006-03-23 13:00:00,42.92,42.97,42.85,42.92,109900.0,22.0972,22.1229,22.0612,22.0972,109900.0
2006-03-23 13:30:00,42.91,42.98,42.87,42.96,99600.0,22.0921,22.1281,22.0715,22.1178,99600.0
2006-03-23 14:00:00,42.97,43.0,42.85,43.0,105700.0,22.1229,22.1384,22.0612,22.1384,105700.0
2006-03-23 14:30:00,42.99,43.02,42.9,42.9,93700.0,22.1332,22.1487,22.0869,22.0869,93700.0
2006-03-23 15:00:00,42.89,43.17,42.89,43.17,104300.0,22.0818,22.2259,22.0818,22.2259,104300.0
2006-03-23 15:30:00,43.18,43.18,43.02,43.04,188600.0,22.2311,22.2311,22.1487,22.159,188600.0
2006-03-24 09:30:00,43.02,43.32,42.98,43.15,257300.0,22.1487,22.3031,22.1281,22.2156,257300.0
2006-03-24 10:00:00,43.15,43.39,43.14,43.25,181800.0,22.2156,22.3392,22.2105,22.2671,181800.0
2006-03-24 10:30:00,43.25,43.3,43.21,43.25,75800.0,22.2671,22.2928,22.2465,22.2671,75800.0
2006-03-24 11:00:00,43.25,43.3,43.2,43.21,253300.0,22.2671,22.2928,22.2414,22.2465,253300.0
2006-03-24 11:30:00,43.2,43.3,43.2,43.26,180000.0,22.2414,22.2928,22.2414,22.2723,180000.0
2006-03-24 12:00:00,43.25,43.28,43.11,43.14,82300.0,22.2671,22.2825,22.195,22.2105,82300.0
2006-03-24 12:30:00,43.12,43.18,43.09,43.16,87600.0,22.2002,22.2311,22.1847,22.2208,87600.0
2006-03-24 13:00:00,43.15,43.24,43.13,43.22,140200.0,22.2156,22.262,22.2053,22.2517,140200.0
2006-03-24 13:30:00,43.21,43.25,43.15,43.19,93000.0,22.2465,22.2671,22.2156,22.2362,93000.0
2006-03-24 14:00:00,43.2,43.25,43.07,43.07,80600.0,22.2414,22.2671,22.1744,22.1744,80600.0
2006-03-24 14:30:00,43.07,43.24,43.05,43.15,94200.0,22.1744,22.262,22.1641,22.2156,94200.0
2006-03-24 15:00:00,43.16,43.25,43.16,43.22,105700.0,22.2208,22.2671,22.2208,22.2517,105700.0
2006-03-24 15:30:00,43.23,43.4,43.2,43.24,167100.0,22.2568,22.3443,22.2414,22.262,167100.0
2006-03-27 09:30:00,43.11,43.23,42.98,43.14,178100.0,22.195,22.2568,22.1281,22.2105,178100.0
2006-03-27 10:00:00,43.2,43.2,43.07,43.07,88200.0,22.2414,22.2414,22.1744,22.1744,88200.0
2006-03-27 10:30:00,43.08,43.2,43.05,43.09,65800.0,22.1796,22.2414,22.1641,22.1847,65800.0
2006-03-27 11:00:00,43.09,43.1,43.0,43.03,90100.0,22.1847,22.1899,22.1384,22.1538,90100.0
2006-03-27 11:30:00,43.02,43.17,43.0,43.05,82700.0,22.1487,22.2259,22.1384,22.1641,82700.0
2006-03-27 12:00:00,43.05,43.06,42.85,42.87,49100.0,22.1641,22.1693,22.0612,22.0715,49100.0
2006-03-27 12:30:00,42.87,42.88,42.79,42.82,53400.0,22.0715,22.0766,22.0303,22.0457,53400.0
2006-03-27 13:00:00,42.82,42.85,42.74,42.77,63100.0,22.0457,22.0612,22.0045,22.02,63100.0
2006-03-27 13:30:00,42.77,42.8,42.72,42.78,46400.0,22.02,22.0354,21.9942,22.0251,46400.0
2006-03-27 14:00:00,42.78,42.93,42.78,42.92,69800.0,22.0251,22.1024,22.0251,22.0972,69800.0
2006-03-27 14:30:00,42.92,42.95,42.83,42.86,53400.0,22.0972,22.1126,22.0509,22.0663,53400.0
2006-03-27 15:00:00,42.85,42.97,42.85,42.96,83300.0,22.0612,22.1229,22.0612,22.1178,83300.0
2006-03-27 15:30:00,42.96,43.05,42.92,42.98,130600.0,22.1178,22.1641,22.0972,22.1281,130600.0
2006-03-28 09:30:00,42.92,42.92,42.58,42.62,106400.0,22.0972,22.0972,21.9222,21.9427,106400.0
2006-03-28 10:00:00,42.61,42.71,42.55,42.69,74500.0,21.9376,21.9891,21.9067,21.9788,74500.0
2006-03-28 10:30:00,42.68,42.72,42.62,42.68,69900.0,21.9736,21.9942,21.9427,21.9736,69900.0
2006-03-28 11:00:00,42.68,42.72,42.65,42.65,56300.0,21.9736,21.9942,21.9582,21.9582,56300.0
2006-03-28 11:30:00,42.65,42.66,42.57,42.58,107600.0,21.9582,21.9633,21.917,21.9222,107600.0
2006-03-28 12:00:00,42.58,42.68,42.5,42.57,69400.0,21.9222,21.9736,21.881,21.917,69400.0
2006-03-28 12:30:00,42.6,42.7,42.59,42.7,80900.0,21.9325,21.9839,21.9273,21.9839,80900.0
2006-03-28 13:00:00,42.69,42.7,42.65,42.66,80400.0,21.9788,21.9839,21.9582,21.9633,80400.0
2006-03-28 13:30:00,42.66,42.87,42.66,42.85,80700.0,21.9633,22.0715,21.9633,22.0612,80700.0
2006-03-28 14:00:00,42.84,42.88,42.42,42.54,150600.0,22.056,22.0766,21.8398,21.9016,150600.0
2006-03-28 14:30:00,42.54,42.6,42.3,42.45,153900.0,21.9016,21.9325,21.778,21.8552,153900.0
2006-03-28 15:00:00,42.46,42.46,42.27,42.31,112900.0,21.8604,21.8604,21.7626,21.7831,112900.0
2006-03-28 15:30:00,42.31,42.36,42.24,42.27,208800.0,21.7831,21.8089,21.7471,21.7626,208800.0
2006-03-29 09:30:00,42.01,42.22,41.93,42.08,162200.0,21.7662,21.875,21.7248,21.8025,162200.0
2006-03-29 10:00:00,42.08,42.27,42.04,42.22,78900.0,21.8025,21.9009,21.7818,21.875,78900.0
2006-03-29 10:30:00,42.21,42.33,42.17,42.32,76000.0,21.8699,21.932,21.8491,21.9268,76000.0
2006-03-29 11:00:00,42.32,42.53,42.29,42.51,64200.0,21.9268,22.0357,21.9113,22.0253,64200.0
2006-03-29 11:30:00,42.5,42.67,42.5,42.52,337700.0,22.0201,22.1082,22.0201,22.0305,337700.0
2006-03-29 12:00:00,42.53,42.56,42.49,42.53,66900.0,22.0357,22.0512,22.0149,22.0357,66900.0
2006-03-29 12:30:00,42.53,42.59,42.46,42.46,57200.0,22.0357,22.0667,21.9994,21.9994,57200.0
2006-03-29 13:00:00,42.47,42.63,42.39,42.5,53300.0,22.0046,22.0875,21.9631,22.0201,53300.0
2006-03-29 13:30:00,42.52,42.52,42.41,42.48,21800.0,22.0305,22.0305,21.9735,22.0097,21800.0
2006-03-29 14:00:00,42.48,42.53,42.46,42.51,38400.0,22.0097,22.0357,21.9994,22.0253,38400.0
2006-03-29 14:30:00,42.52,42.55,42.49,42.54,84000.0,22.0305,22.046,22.0149,22.0408,84000.0
2006-03-29 15:00:00,42.55,42.56,42.42,42.55,191700.0,22.046,22.0512,21.9787,22.046,191700.0
2006-03-29 15:30:00,42.55,42.57,42.37,42.48,174600.0,22.046,22.0564,21.9528,22.0097,174600.0
2006-03-30 09:30:00,42.29,42.63,42.18,42.58,112900.0,21.9113,22.0875,21.8543,22.0616,112900.0
2006-03-30 10:00:00,42.58,42.58,42.2,42.29,85700.0,22.0616,22.0616,21.8647,21.9113,85700.0
2006-03-30 10:30:00,42.31,42.32,41.99,42.04,147200.0,21.9217,21.9268,21.7559,21.7818,147200.0
2006-03-30 11:00:00,42.04,42.1,41.93,41.98,99800.0,21.7818,21.8129,21.7248,21.7507,99800.0
2006-03-30 11:30:00,41.98,42.09,41.93,42.04,62900.0,21.7507,21.8077,21.7248,21.7818,62900.0
2006-03-30 12:00:00,42.04,42.1,41.95,42.04,99800.0,21.7818,21.8129,21.7351,21.7818,99800.0
2006-03-30 12:30:00,42.04,42.06,41.86,41.98,127700.0,21.7818,21.7921,21.6885,21.7507,127700.0
2006-03-30 13:00:00,41.99,41.99,41.83,41.85,97800.0,21.7559,21.7559,21.673,21.6833,97800.0
2006-03-30 13:30:00,41.83,41.85,41.74,41.79,98600.0,21.673,21.6833,21.6263,21.6522,98600.0
2006-03-30 14:00:00,41.75,41.95,41.74,41.91,88900.0,21.6315,21.7351,21.6263,21.7144,88900.0
2006-03-30 14:30:00,41.91,41.96,41.85,41.86,68500.0,21.7144,21.7403,21.6833,21.6885,68500.0
2006-03-30 15:00:00,41.86,41.95,41.79,41.9,48900.0,21.6885,21.7351,21.6522,21.7092,48900.0
2006-03-30 15:30:00,41.9,41.93,41.77,41.85,103800.0,21.7092,21.7248,21.6419,21.6833,103800.0
2006-03-31 09:30:00,41.85,41.86,41.57,41.63,113800.0,21.6833,21.6885,21.5383,21.5693,113800.0
2006-03-31 10:00:00,41.64,41.74,41.57,41.58,92100.0,21.5745,21.6263,21.5383,21.5434,92100.0
2006-03-31 10:30:00,41.58,41.61,41.42,41.45,82400.0,21.5434,21.559,21.4605,21.4761,82400.0
2006-03-31 11:00:00,41.44,41.49,41.34,41.36,59000.0,21.4709,21.4968,21.4191,21.4294,59000.0
2006-03-31 11:30:00,41.36,41.83,41.25,41.32,107000.0,21.4294,21.673,21.3725,21.4087,107000.0
2006-03-31 12:00:00,41.33,41.34,41.24,41.27,49900.0,21.4139,21.4191,21.3673,21.3828,49900.0
2006-03-31 12:30:00,41.28,41.31,41.13,41.16,71200.0,21.388,21.4035,21.3103,21.3258,71200.0
2006-03-31 13:00:00,41.17,41.18,41.05,41.05,62800.0,21.331,21.3362,21.2688,21.2688,62800.0
2006-03-31 13:30:00,41.04,41.07,40.86,41.01,152400.0,21.2637,21.2792,21.1704,21.2481,152400.0
2006-03-31 14:00:00,40.99,41.17,40.95,41.13,154400.0,21.2377,21.331,21.217,21.3103,154400.0
2006-03-31 14:30:00,41.14,41.27,41.13,41.21,118100.0,21.3155,21.3828,21.3103,21.3517,118100.0
2006-03-31 15:00:00,41.2,41.23,41.08,41.1,70900.0,21.3466,21.3621,21.2844,21.2947,70900.0
2006-03-31 15:30:00,41.09,41.24,41.08,41.18,191500.0,21.2896,21.3673,21.2844,21.3362,191500.0
2006-04-03 09:30:00,40.98,41.37,40.93,41.22,112000.0,21.2326,21.4346,21.2067,21.3569,112000.0
2006-04-03 10:00:00,41.24,41.51,41.21,41.39,140700.0,21.3673,21.5072,21.3517,21.445,140700.0
2006-04-03 10:30:00,41.43,41.68,41.43,41.46,227600.0,21.4657,21.5952,21.4657,21.4813,227600.0
2006-04-03 11:00:00,41.47,41.51,41.25,41.29,143000.0,21.4864,21.5072,21.3725,21.3932,143000.0
2006-04-03 11:30:00,41.28,41.39,41.26,41.33,77400.0,21.388,21.445,21.3776,21.4139,77400.0
2006-04-03 12:00:00,41.33,41.33,41.24,41.25,83700.0,21.4139,21.4139,21.3673,21.3725,83700.0
2006-04-03 12:30:00,41.25,41.28,41.05,41.28,155400.0,21.3725,21.388,21.2688,21.388,155400.0
2006-04-03 13:00:00,41.28,41.29,41.19,41.24,94200.0,21.388,21.3932,21.3414,21.3673,94200.0
2006-04-03 13:30:00,41.23,41.29,41.22,41.27,87500.0,21.3621,21.3932,21.3569,21.3828,87500.0
2006-04-03 14:00:00,41.26,41.33,41.18,41.27,122100.0,21.3776,21.4139,21.3362,21.3828,122100.0
2006-04-03 14:30:00,41.28,41.32,41.2,41.25,111900.0,21.388,21.4087,21.3466,21.3725,111900.0
2006-04-03 15:00:00,41.22,41.36,41.21,41.28,133800.0,21.3569,21.4294,21.3517,21.388,133800.0
2006-04-03 15:30:00,41.28,41.35,41.07,41.13,218100.0,21.388,21.4243,21.2792,21.3103,218100.0
2006-04-04 09:30:00,41.01,41.25,40.84,41.11,136500.0,21.2481,21.3725,21.16,21.2999,136500.0
2006-04-04 10:00:00,41.11,41.48,41.06,41.4,138000.0,21.2999,21.4916,21.274,21.4502,138000.0
2006-04-04 10:30:00,41.4,41.41,41.25,41.25,141600.0,21.4502,21.4554,21.3725,21.3725,141600.0
2006-04-04 11:00:00,41.25,41.32,41.08,41.11,73300.0,21.3725,21.4087,21.2844,21.2999,73300.0
2006-04-04 11:30:00,41.11,41.47,41.11,41.42,93600.0,21.2999,21.4864,21.2999,21.4605,93600.0
2006-04-04 12:00:00,41.42,41.57,41.39,41.41,85400.0,21.4605,21.5383,21.445,21.4554,85400.0
2006-04-04 12:30:00,41.41,41.66,41.38,41.66,112000.0,21.4554,21.5849,21.4398,21.5849,112000.0
2006-04-04 13:00:00,41.65,41.67,41.18,41.22,184200.0,21.5797,21.5901,21.3362,21.3569,184200.0
2006-04-04 13:30:00,41.22,41.35,41.22,41.3,75000.0,21.3569,21.4243,21.3569,21.3984,75000.0
2006-04-04 14:00:00,41.31,41.5,41.25,41.47,70700.0,21.4035,21.502,21.3725,21.4864,70700.0
2006-04-04 14:30:00,41.47,41.51,41.32,41.37,62300.0,21.4864,21.5072,21.4087,21.4346,62300.0
2006-04-04 15:00:00,41.38,41.46,41.36,41.46,93700.0,21.4398,21.4813,21.4294,21.4813,93700.0
2006-04-04 15:30:00,41.46,41.66,41.45,41.61,220600.0,21.4813,21.5849,21.4761,21.559,220600.0
2006-04-05 09:30:00,41.49,41.88,41.49,41.65,84600.0,21.4968,21.6989,21.4968,21.5797,84600.0
2006-04-05 10:00:00,41.66,41.85,41.61,41.8,103800.0,21.5849,21.6833,21.559,21.6574,103800.0
2006-04-05 10:30:00,41.79,41.92,41.71,41.79,80400.0,21.6522,21.7196,21.6108,21.6522,80400.0
2006-04-05 11:00:00,41.8,41.85,41.7,41.75,81000.0,21.6574,21.6833,21.6056,21.6315,81000.0
2006-04-05 11:30:00,41.75,41.82,41.67,41.72,80200.0,21.6315,21.6678,21.5901,21.616,80200.0
2006-04-05 12:00:00,41.72,41.76,41.67,41.67,62000.0,21.616,21.6367,21.5901,21.5901,62000.0
2006-04-05 12:30:00,41.68,41.72,41.61,41.7,71900.0,21.5952,21.616,21.559,21.6056,71900.0
2006-04-05 13:00:00,41.71,41.82,41.63,41.71,63600.0,21.6108,21.6678,21.5693,21.6108,63600.0
2006-04-05 13:30:00,41.71,41.83,41.62,41.81,64500.0,21.6108,21.673,21.5642,21.6626,64500.0
2006-04-05 14:00:00,41.82,42.15,41.8,42.12,121900.0,21.6678,21.8388,21.6574,21.8232,121900.0
2006-04-05 14:30:00,42.13,42.23,42.11,42.14,126200.0,21.8284,21.8802,21.818,21.8336,126200.0
2006-04-05 15:00:00,42.13,42.18,42.09,42.12,186500.0,21.8284,21.8543,21.8077,21.8232,186500.0
2006-04-05 15:30:00,42.13,42.15,41.95,42.0,253100.0,21.8284,21.8388,21.7351,21.761,253100.0
2006-04-06 09:30:00,41.82,41.83,41.48,41.59,207700.0,21.6678,21.673,21.4916,21.5486,207700.0
2006-04-06 10:00:00,41.6,41.72,41.53,41.55,178600.0,21.5538,21.616,21.5175,21.5279,178600.0
2006-04-06 10:30:00,41.55,41.58,41.4,41.44,124200.0,21.5279,21.5434,21.4502,21.4709,124200.0
2006-04-06 11:00:00,41.44,41.48,41.37,41.37,81100.0,21.4709,21.4916,21.4346,21.4346,81100.0
2006-04-06 11:30:00,41.37,41.38,41.25,41.25,66400.0,21.4346,21.4398,21.3725,21.3725,66400.0
2006-04-06 12:00:00,41.24,41.27,41.08,41.12,66300.0,21.3673,21.3828,21.2844,21.3051,66300.0
2006-04-06 12:30:00,41.12,41.38,41.1,41.34,70000.0,21.3051,21.4398,21.2947,21.4191,70000.0
2006-04-06 13:00:00,41.33,41.35,41.21,41.24,66900.0,21.4139,21.4243,21.3517,21.3673,66900.0
2006-04-06 13:30:00,41.23,41.35,41.23,41.31,111600.0,21.3621,21.4243,21.3621,21.4035,111600.0
2006-04-06 14:00:00,41.3,41.39,41.29,41.32,76800.0,21.3984,21.445,21.3932,21.4087,76800.0
2006-04-06 14:30:00,41.32,41.34,41.24,41.29,58200.0,21.4087,21.4191,21.3673,21.3932,58200.0
2006-04-06 15:00:00,41.28,41.3,41.22,41.26,82600.0,21.388,21.3984,21.3569,21.3776,82600.0
2006-04-06 15:30:00,41.25,41.34,41.18,41.28,117700.0,21.3725,21.4191,21.3362,21.388,117700.0
2006-04-07 09:30:00,41.23,41.45,40.9,40.97,130300.0,21.3621,21.4761,21.1911,21.2274,130300.0
2006-04-07 10:00:00,40.97,41.02,40.7,40.77,118100.0,21.2274,21.2533,21.0875,21.1238,118100.0
2006-04-07 10:30:00,40.74,40.74,40.43,40.55,131400.0,21.1082,21.1082,20.9476,21.0098,131400.0
2006-04-07 11:00:00,40.53,40.67,40.48,40.5,71200.0,20.9994,21.0719,20.9735,20.9839,71200.0
2006-04-07 11:30:00,40.45,40.49,40.26,40.31,105000.0,20.958,20.9787,20.8595,20.8854,105000.0
2006-04-07 12:00:00,40.32,40.47,40.24,40.43,60100.0,20.8906,20.9683,20.8492,20.9476,60100.0
2006-04-07 12:30:00,40.42,40.48,40.34,40.39,61300.0,20.9424,20.9735,20.901,20.9269,61300.0
2006-04-07 13:00:00,40.39,40.53,40.34,40.47,54300.0,20.9269,20.9994,20.901,20.9683,54300.0
2006-04-07 13:30:00,40.48,40.51,40.41,40.5,85000.0,20.9735,20.989,20.9372,20.9839,85000.0
2006-04-07 14:00:00,40.5,40.68,40.44,40.63,90200.0,20.9839,21.0771,20.9528,21.0512,90200.0
2006-04-07 14:30:00,40.62,40.78,40.62,40.63,72900.0,21.046,21.1289,21.046,21.0512,72900.0
2006-04-07 15:00:00,40.64,40.65,40.4,40.4,102500.0,21.0564,21.0616,20.9321,20.9321,102500.0
2006-04-07 15:30:00,40.41,40.46,40.28,40.34,275900.0,20.9372,20.9631,20.8699,20.901,275900.0
2006-04-10 09:30:00,40.49,40.59,40.33,40.48,70800.0,20.9787,21.0305,20.8958,20.9735,70800.0
2006-04-10 10:00:00,40.5,40.5,40.42,40.42,34800.0,20.9839,20.9839,20.9424,20.9424,34800.0
2006-04-10 10:30:00,40.43,40.73,40.41,40.73,39900.0,20.9476,21.103,20.9372,21.103,39900.0
2006-04-10 11:00:00,40.72,40.89,40.7,40.82,50800.0,21.0979,21.1859,21.0875,21.1497,50800.0
2006-04-10 11:30:00,40.8,40.93,40.78,40.93,32400.0,21.1393,21.2067,21.1289,21.2067,32400.0
2006-04-10 12:00:00,40.92,40.96,40.82,40.87,19300.0,21.2015,21.2222,21.1497,21.1756,19300.0
2006-04-10 12:30:00,40.87,40.92,40.77,40.79,36900.0,21.1756,21.2015,21.1238,21.1341,36900.0
2006-04-10 13:00:00,40.78,40.81,40.7,40.7,77700.0,21.1289,21.1445,21.0875,21.0875,77700.0
2006-04-10 13:30:00,40.69,40.72,40.48,40.53,51000.0,21.0823,21.0979,20.9735,20.9994,51000.0
2006-04-10 14:00:00,40.55,40.57,40.41,40.46,39900.0,21.0098,21.0201,20.9372,20.9631,39900.0
2006-04-10 14:30:00,40.45,40.47,40.38,40.44,201500.0,20.958,20.9683,20.9217,20.9528,201500.0
2006-04-10 15:00:00,40.44,40.47,40.39,40.45,87100.0,20.9528,20.9683,20.9269,20.958,87100.0
2006-04-10 15:30:00,40.45,40.47,40.39,40.4,168900.0,20.958,20.9683,20.9269,20.9321,168900.0
2006-04-11 09:30:00,40.4,40.56,40.15,40.18,71300.0,20.9321,21.015,20.8025,20.8181,71300.0
2006-04-11 10:00:00,40.18,40.22,39.8,39.92,134900.0,20.8181,20.8388,20.6212,20.6834,134900.0
2006-04-11 10:30:00,39.92,40.01,39.81,39.87,123500.0,20.6834,20.73,20.6264,20.6575,123500.0
2006-04-11 11:00:00,39.87,39.89,39.79,39.86,87900.0,20.6575,20.6678,20.616,20.6523,87900.0
2006-04-11 11:30:00,39.86,39.87,39.63,39.65,107200.0,20.6523,20.6575,20.5331,20.5435,107200.0
2006-04-11 12:00:00,39.66,39.72,39.6,39.66,88600.0,20.5486,20.5797,20.5176,20.5486,88600.0
2006-04-11 12:30:00,39.66,39.72,39.6,39.61,109900.0,20.5486,20.5797,20.5176,20.5227,109900.0
2006-04-11 13:00:00,39.61,39.67,39.57,39.67,104400.0,20.5227,20.5538,20.502,20.5538,104400.0
2006-04-11 13:30:00,39.65,39.68,39.52,39.53,127300.0,20.5435,20.559,20.4761,20.4813,127300.0
2006-04-11 14:00:00,39.55,39.64,39.55,39.61,92300.0,20.4917,20.5383,20.4917,20.5227,92300.0
2006-04-11 14:30:00,39.62,39.68,39.53,39.55,71900.0,20.5279,20.559,20.4813,20.4917,71900.0
2006-04-11 15:00:00,39.54,39.56,39.39,39.44,109200.0,20.4865,20.4968,20.4088,20.4347,109200.0
2006-04-11 15:30:00,39.45,39.58,39.43,39.49,223200.0,20.4398,20.5072,20.4295,20.4606,223200.0
2006-04-12 09:30:00,39.46,39.6,39.44,39.49,76300.0,20.445,20.5176,20.4347,20.4606,76300.0
2006-04-12 10:00:00,39.5,39.52,39.36,39.4,155000.0,20.4657,20.4761,20.3932,20.4139,155000.0
2006-04-12 10:30:00,39.4,39.5,39.25,39.49,88300.0,20.4139,20.4657,20.3362,20.4606,88300.0
2006-04-12 11:00:00,39.49,39.53,39.44,39.45,84800.0,20.4606,20.4813,20.4347,20.4398,84800.0
2006-04-12 11:30:00,39.48,39.48,39.34,39.4,73900.0,20.4554,20.4554,20.3828,20.4139,73900.0
2006-04-12 12:00:00,39.4,39.45,39.32,39.38,30200.0,20.4139,20.4398,20.3725,20.4036,30200.0
2006-04-12 12:30:00,39.38,39.46,39.38,39.42,37800.0,20.4036,20.445,20.4036,20.4243,37800.0
2006-04-12 13:00:00,39.42,39.49,39.29,39.3,53800.0,20.4243,20.4606,20.3569,20.3621,53800.0
2006-04-12 13:30:00,39.29,39.4,39.25,39.4,73600.0,20.3569,20.4139,20.3362,20.4139,73600.0
2006-04-12 14:00:00,39.4,39.46,39.32,39.33,72600.0,20.4139,20.445,20.3725,20.3777,72600.0
2006-04-12 14:30:00,39.33,39.38,39.3,39.35,45900.0,20.3777,20.4036,20.3621,20.388,45900.0
2006-04-12 15:00:00,39.33,39.47,39.31,39.47,60500.0,20.3777,20.4502,20.3673,20.4502,60500.0
2006-04-12 15:30:00,39.47,39.47,39.34,39.34,171000.0,20.4502,20.4502,20.3828,20.3828,171000.0
2006-04-13 09:30:00,39.0,39.2,38.88,38.95,355300.0,20.2067,20.3103,20.1445,20.1808,355300.0
2006-04-13 10:00:00,38.95,39.1,38.89,39.02,145100.0,20.1808,20.2585,20.1497,20.217,145100.0
2006-04-13 10:30:00,39.01,39.07,38.94,39.05,69000.0,20.2119,20.243,20.1756,20.2326,69000.0
2006-04-13 11:00:00,39.02,39.05,38.93,39.0,57600.0,20.217,20.2326,20.1704,20.2067,57600.0
2006-04-13 11:30:00,39.0,39.06,38.97,39.01,71600.0,20.2067,20.2378,20.1911,20.2119,71600.0
2006-04-13 12:00:00,39.02,39.07,39.01,39.02,37100.0,20.217,20.243,20.2119,20.217,37100.0
2006-04-13 12:30:00,39.02,39.02,38.86,38.87,28100.0,20.217,20.217,20.1341,20.1393,28100.0
2006-04-13 13:00:00,38.87,38.89,38.81,38.81,44100.0,20.1393,20.1497,20.1082,20.1082,44100.0
2006-04-13 13:30:00,38.81,38.83,38.72,38.81,71000.0,20.1082,20.1186,20.0616,20.1082,71000.0
2006-04-13 14:00:00,38.81,38.9,38.77,38.89,92800.0,20.1082,20.1549,20.0875,20.1497,92800.0
2006-04-13 14:30:00,38.9,38.98,38.78,38.95,167600.0,20.1549,20.1963,20.0927,20.1808,167600.0
2006-04-13 15:00:00,38.95,38.98,38.91,38.92,205900.0,20.1808,20.1963,20.1601,20.1652,205900.0
2006-04-13 15:30:00,38.93,38.95,38.85,38.86,155700.0,20.1704,20.1808,20.129,20.1341,155700.0
2006-04-17 09:30:00,38.76,38.89,38.6,38.8,133700.0,20.0823,20.1497,19.9994,20.1031,133700.0
2006-04-17 10:00:00,38.79,38.95,38.77,38.91,91100.0,20.0979,20.1808,20.0875,20.1601,91100.0
2006-04-17 10:30:00,38.92,38.94,38.68,38.69,94500.0,20.1652,20.1756,20.0409,20.0461,94500.0
2006-04-17 11:00:00,38.69,38.73,38.6,38.68,102700.0,20.0461,20.0668,19.9994,20.0409,102700.0
2006-04-17 11:30:00,38.69,38.71,38.6,38.63,64200.0,20.0461,20.0564,19.9994,20.015,64200.0
2006-04-17 12:00:00,38.62,38.64,38.49,38.51,85300.0,20.0098,20.0202,19.9424,19.9528,85300.0
2006-04-17 12:30:00,38.51,38.55,38.43,38.48,71700.0,19.9528,19.9735,19.9114,19.9373,71700.0
2006-04-17 13:00:00,38.48,38.53,38.45,38.51,69500.0,19.9373,19.9632,19.9217,19.9528,69500.0
2006-04-17 13:30:00,38.5,38.58,38.36,38.4,111200.0,19.9476,19.9891,19.8751,19.8958,111200.0
2006-04-17 14:00:00,38.39,38.52,38.35,38.49,138200.0,19.8906,19.958,19.8699,19.9424,138200.0
2006-04-17 14:30:00,38.49,38.57,38.48,38.5,143400.0,19.9424,19.9839,19.9373,19.9476,143400.0
2006-04-17 15:00:00,38.5,38.61,38.49,38.61,154500.0,19.9476,20.0046,19.9424,20.0046,154500.0
2006-04-17 15:30:00,38.61,38.64,38.54,38.55,240200.0,20.0046,20.0202,19.9684,19.9735,240200.0
2006-04-18 09:30:00,38.6,39.01,38.59,38.94,209600.0,19.9994,20.2119,19.9943,20.1756,209600.0
2006-04-18 10:00:00,38.95,39.19,38.86,39.17,414400.0,20.1808,20.3051,20.1341,20.2948,414400.0
2006-04-18 10:30:00,39.17,39.33,39.13,39.31,234200.0,20.2948,20.3777,20.274,20.3673,234200.0
2006-04-18 11:00:00,39.3,39.55,39.29,39.54,183300.0,20.3621,20.4917,20.3569,20.4865,183300.0
2006-04-18 11:30:00,39.54,40.0,39.54,39.89,262400.0,20.4865,20.7248,20.4865,20.6678,262400.0
2006-04-18 12:00:00,39.9,40.11,39.77,39.98,284700.0,20.673,20.7818,20.6056,20.7144,284700.0
2006-04-18 12:30:00,39.98,39.98,39.73,39.84,152800.0,20.7144,20.7144,20.5849,20.6419,152800.0
2006-04-18 13:00:00,39.85,39.88,39.69,39.81,74300.0,20.6471,20.6626,20.5642,20.6264,74300.0
2006-04-18 13:30:00,39.82,39.82,39.59,39.72,109200.0,20.6315,20.6315,20.5124,20.5797,109200.0
2006-04-18 14:00:00,39.73,40.05,39.73,39.94,328000.0,20.5849,20.7507,20.5849,20.6937,328000.0
2006-04-18 14:30:00,39.95,40.16,39.94,40.13,145000.0,20.6989,20.8077,20.6937,20.7922,145000.0
2006-04-18 15:00:00,40.12,40.36,40.12,40.22,368400.0,20.787,20.9113,20.787,20.8388,368400.0
2006-04-18 15:30:00,40.22,40.31,40.17,40.23,327000.0,20.8388,20.8854,20.8129,20.844,327000.0
2006-04-19 09:30:00,40.25,40.5,40.21,40.29,92200.0,20.8543,20.9839,20.8336,20.8751,92200.0
2006-04-19 10:00:00,40.31,40.39,40.29,40.31,90300.0,20.8854,20.9269,20.8751,20.8854,90300.0
2006-04-19 10:30:00,40.31,40.37,40.22,40.32,75000.0,20.8854,20.9165,20.8388,20.8906,75000.0
2006-04-19 11:00:00,40.33,40.35,40.1,40.12,54900.0,20.8958,20.9061,20.7766,20.787,54900.0
2006-04-19 11:30:00,40.12,40.2,40.08,40.1,39700.0,20.787,20.8284,20.7663,20.7766,39700.0
2006-04-19 12:00:00,40.1,40.3,40.08,40.3,34900.0,20.7766,20.8802,20.7663,20.8802,34900.0
2006-04-19 12:30:00,40.3,40.36,40.09,40.12,38000.0,20.8802,20.9113,20.7714,20.787,38000.0
2006-04-19 13:00:00,40.11,40.16,40.01,40.01,60800.0,20.7818,20.8077,20.73,20.73,60800.0
2006-04-19 13:30:00,40.01,40.14,40.01,40.13,50600.0,20.73,20.7973,20.73,20.7922,50600.0
2006-04-19 14:00:00,40.13,40.18,40.0,40.16,100500.0,20.7922,20.8181,20.7248,20.8077,100500.0
2006-04-19 14:30:00,40.14,40.25,40.13,40.2,68000.0,20.7973,20.8543,20.7922,20.8284,68000.0
2006-04-19 15:00:00,40.17,40.29,40.17,40.27,50900.0,20.8129,20.8751,20.8129,20.8647,50900.0
2006-04-19 15:30:00,40.26,40.32,40.24,40.25,60600.0,20.8595,20.8906,20.8492,20.8543,60600.0
2006-04-20 09:30:00,40.2,40.55,40.2,40.48,86800.0,20.8284,21.0098,20.8284,20.9735,86800.0
2006-04-20 10:00:00,40.47,40.97,40.45,40.9,75700.0,20.9683,21.2274,20.958,21.1911,75700.0
2006-04-20 10:30:00,40.9,40.95,40.48,40.49,101400.0,21.1911,21.217,20.9735,20.9787,101400.0
2006-04-20 11:00:00,40.47,40.52,40.26,40.43,57800.0,20.9683,20.9942,20.8595,20.9476,57800.0
2006-04-20 11:30:00,40.43,40.59,40.43,40.53,65100.0,20.9476,21.0305,20.9476,20.9994,65100.0
2006-04-20 12:00:00,40.53,40.6,40.42,40.48,119400.0,20.9994,21.0357,20.9424,20.9735,119400.0
2006-04-20 12:30:00,40.48,40.56,40.47,40.56,27600.0,20.9735,21.015,20.9683,21.015,27600.0
2006-04-20 13:00:00,40.56,40.6,40.49,40.56,35100.0,21.015,21.0357,20.9787,21.015,35100.0
2006-04-20 13:30:00,40.55,40.63,40.53,40.62,34200.0,21.0098,21.0512,20.9994,21.046,34200.0
2006-04-20 14:00:00,40.61,40.7,40.58,40.67,65100.0,21.0409,21.0875,21.0253,21.0719,65100.0
2006-04-20 14:30:00,40.68,40.7,40.55,40.61,41300.0,21.0771,21.0875,21.0098,21.0409,41300.0
2006-04-20 15:00:00,40.59,40.64,40.57,40.57,63700.0,21.0305,21.0564,21.0201,21.0201,63700.0
2006-04-20 15:30:00,40.58,40.62,40.49,40.56,102300.0,21.0253,21.046,20.9787,21.015,102300.0
2006-04-21 09:30:00,40.8,40.83,40.57,40.7,193900.0,21.1393,21.1548,21.0201,21.0875,193900.0
2006-04-21 10:00:00,40.71,40.8,40.65,40.68,81800.0,21.0927,21.1393,21.0616,21.0771,81800.0
2006-04-21 10:30:00,40.68,40.69,40.5,40.5,42300.0,21.0771,21.0823,20.9839,20.9839,42300.0
2006-04-21 11:00:00,40.5,40.69,40.44,40.66,44000.0,20.9839,21.0823,20.9528,21.0668,44000.0
2006-04-21 11:30:00,40.66,40.73,40.6,40.67,66400.0,21.0668,21.103,21.0357,21.0719,66400.0
2006-04-21 12:00:00,40.65,40.84,40.65,40.84,61300.0,21.0616,21.16,21.0616,21.16,61300.0
2006-04-21 12:30:00,40.84,40.86,40.75,40.81,44700.0,21.16,21.1704,21.1134,21.1445,44700.0
2006-04-21 13:00:00,40.82,40.84,40.75,40.77,33300.0,21.1497,21.16,21.1134,21.1238,33300.0
2006-04-21 13:30:00,40.77,40.78,40.64,40.65,45200.0,21.1238,21.1289,21.0564,21.0616,45200.0
2006-04-21 14:00:00,40.64,40.71,40.59,40.68,88500.0,21.0564,21.0927,21.0305,21.0771,88500.0
2006-04-21 14:30:00,40.67,40.68,40.44,40.47,76900.0,21.0719,21.0771,20.9528,20.9683,76900.0
2006-04-21 15:00:00,40.47,40.59,40.35,40.56,72800.0,20.9683,21.0305,20.9061,21.015,72800.0
2006-04-21 15:30:00,40.55,40.66,40.53,40.59,142700.0,21.0098,21.0668,20.9994,21.0305,142700.0
2006-04-24 09:30:00,40.45,40.45,40.02,40.13,140800.0,20.958,20.958,20.7352,20.7922,140800.0
2006-04-24 10:00:00,40.14,40.35,40.1,40.35,73100.0,20.7973,20.9061,20.7766,20.9061,73100.0
2006-04-24 10:30:00,40.36,40.46,40.35,40.35,56000.0,20.9113,20.9631,20.9061,20.9061,56000.0
2006-04-24 11:00:00,40.37,40.38,40.22,40.3,51400.0,20.9165,20.9217,20.8388,20.8802,51400.0
2006-04-24 11:30:00,40.3,40.4,40.26,40.39,50300.0,20.8802,20.9321,20.8595,20.9269,50300.0
2006-04-24 12:00:00,40.4,40.41,40.35,40.36,45500.0,20.9321,20.9372,20.9061,20.9113,45500.0
2006-04-24 12:30:00,40.36,40.59,40.36,40.55,37800.0,20.9113,21.0305,20.9113,21.0098,37800.0
2006-04-24 13:00:00,40.56,40.57,40.4,40.43,64700.0,21.015,21.0201,20.9321,20.9476,64700.0
2006-04-24 13:30:00,40.43,40.6,40.39,40.41,72500.0,20.9476,21.0357,20.9269,20.9372,72500.0
2006-04-24 14:00:00,40.57,40.58,40.48,40.51,73600.0,21.0201,21.0253,20.9735,20.989,73600.0
2006-04-24 14:30:00,40.51,40.62,40.5,40.53,71800.0,20.989,21.046,20.9839,20.9994,71800.0
2006-04-24 15:00:00,40.53,40.73,40.48,40.69,97600.0,20.9994,21.103,20.9735,21.0823,97600.0
2006-04-24 15:30:00,40.68,40.95,40.67,40.85,219900.0,21.0771,21.217,21.0719,21.1652,219900.0
2006-04-25 09:30:00,40.78,40.8,40.34,40.59,79400.0,21.1289,21.1393,20.901,21.0305,79400.0
2006-04-25 10:00:00,40.6,40.63,40.28,40.49,68700.0,21.0357,21.0512,20.8699,20.9787,68700.0
2006-04-25 10:30:00,40.48,40.51,40.35,40.43,46200.0,20.9735,20.989,20.9061,20.9476,46200.0
2006-04-25 11:00:00,40.41,40.51,40.37,40.41,44200.0,20.9372,20.989,20.9165,20.9372,44200.0
2006-04-25 11:30:00,40.41,40.41,39.94,39.96,67500.0,20.9372,20.9372,20.6937,20.7041,67500.0
2006-04-25 12:00:00,39.96,40.15,39.87,40.14,45800.0,20.7041,20.8025,20.6575,20.7973,45800.0
2006-04-25 12:30:00,40.13,40.31,40.13,40.22,46400.0,20.7922,20.8854,20.7922,20.8388,46400.0
2006-04-25 13:00:00,40.23,40.25,40.08,40.25,69000.0,20.844,20.8543,20.7663,20.8543,69000.0
2006-04-25 13:30:00,40.25,40.43,40.22,40.37,76800.0,20.8543,20.9476,20.8388,20.9165,76800.0
2006-04-25 14:00:00,40.38,40.5,40.33,40.46,71600.0,20.9217,20.9839,20.8958,20.9631,71600.0
2006-04-25 14:30:00,40.45,40.5,40.37,40.38,63900.0,20.958,20.9839,20.9165,20.9217,63900.0
2006-04-25 15:00:00,40.39,40.47,40.28,40.47,90800.0,20.9269,20.9683,20.8699,20.9683,90800.0
2006-04-25 15:30:00,40.46,40.56,40.4,40.49,134900.0,20.9631,21.015,20.9321,20.9787,134900.0
2006-04-26 09:30:00,40.5,40.59,40.13,40.19,123700.0,20.9839,21.0305,20.7922,20.8232,123700.0
2006-04-26 10:00:00,40.19,40.19,40.01,40.14,94800.0,20.8232,20.8232,20.73,20.7973,94800.0
2006-04-26 10:30:00,40.13,40.2,39.9,39.91,92900.0,20.7922,20.8284,20.673,20.6782,92900.0
2006-04-26 11:00:00,39.92,39.98,39.77,39.85,75600.0,20.6834,20.7144,20.6056,20.6471,75600.0
2006-04-26 11:30:00,39.85,39.92,39.8,39.83,51200.0,20.6471,20.6834,20.6212,20.6367,51200.0
2006-04-26 12:00:00,39.83,39.96,39.82,39.86,32700.0,20.6367,20.7041,20.6315,20.6523,32700.0
2006-04-26 12:30:00,39.88,39.91,39.78,39.78,42500.0,20.6626,20.6782,20.6108,20.6108,42500.0
2006-04-26 13:00:00,39.77,39.84,39.71,39.71,48300.0,20.6056,20.6419,20.5746,20.5746,48300.0
2006-04-26 13:30:00,39.71,39.93,39.68,39.93,75600.0,20.5746,20.6885,20.559,20.6885,75600.0
2006-04-26 14:00:00,39.93,39.95,39.85,39.93,68600.0,20.6885,20.6989,20.6471,20.6885,68600.0
2006-04-26 14:30:00,39.94,40.02,39.84,39.9,76600.0,20.6937,20.7352,20.6419,20.673,76600.0
2006-04-26 15:00:00,39.91,39.99,39.8,39.86,99500.0,20.6782,20.7196,20.6212,20.6523,99500.0
2006-04-26 15:30:00,39.86,39.99,39.83,39.92,124400.0,20.6523,20.7196,20.6367,20.6834,124400.0
2006-04-27 09:30:00,39.6,39.7,39.53,39.66,97100.0,20.5176,20.5694,20.4813,20.5486,97100.0
2006-04-27 10:00:00,39.66,40.45,39.66,40.3,187200.0,20.5486,20.958,20.5486,20.8802,187200.0
2006-04-27 10:30:00,40.3,40.3,39.94,40.15,125400.0,20.8802,20.8802,20.6937,20.8025,125400.0
2006-04-27 11:00:00,40.13,40.44,40.05,40.43,48300.0,20.7922,20.9528,20.7507,20.9476,48300.0
2006-04-27 11:30:00,40.43,40.57,40.35,40.4,79900.0,20.9476,21.0201,20.9061,20.9321,79900.0
2006-04-27 12:00:00,40.43,40.57,40.29,40.4,74800.0,20.9476,21.0201,20.8751,20.9321,74800.0
2006-04-27 12:30:00,40.39,40.4,40.25,40.28,48000.0,20.9269,20.9321,20.8543,20.8699,48000.0
2006-04-27 13:00:00,40.28,40.39,40.18,40.34,72400.0,20.8699,20.9269,20.8181,20.901,72400.0
2006-04-27 13:30:00,40.34,40.34,40.14,40.15,62300.0,20.901,20.901,20.7973,20.8025,62300.0
2006-04-27 14:00:00,40.16,40.21,40.07,40.17,50500.0,20.8077,20.8336,20.7611,20.8129,50500.0
2006-04-27 14:30:00,40.16,40.36,40.11,40.33,54200.0,20.8077,20.9113,20.7818,20.8958,54200.0
2006-04-27 15:00:00,40.33,40.51,40.32,40.41,102400.0,20.8958,20.989,20.8906,20.9372,102400.0
2006-04-27 15:30:00,40.42,40.44,40.37,40.39,158000.0,20.9424,20.9528,20.9165,20.9269,158000.0
2006-04-28 09:30:00,40.37,40.44,39.94,39.94,80600.0,20.9165,20.9528,20.6937,20.6937,80600.0
2006-04-28 10:00:00,39.91,40.21,39.75,40.12,200300.0,20.6782,20.8336,20.5953,20.787,200300.0
2006-04-28 10:30:00,40.11,40.2,40.05,40.09,86200.0,20.7818,20.8284,20.7507,20.7714,86200.0
2006-04-28 11:00:00,40.09,40.12,39.91,39.91,78000.0,20.7714,20.787,20.6782,20.6782,78000.0
2006-04-28 11:30:00,39.91,40.11,39.91,40.1,41800.0,20.6782,20.7818,20.6782,20.7766,41800.0
2006-04-28 12:00:00,40.1,40.1,39.97,40.01,51100.0,20.7766,20.7766,20.7093,20.73,51100.0
2006-04-28 12:30:00,40.02,40.02,39.96,39.98,41100.0,20.7352,20.7352,20.7041,20.7144,41100.0
2006-04-28 13:00:00,39.98,40.08,39.95,40.01,39000.0,20.7144,20.7663,20.6989,20.73,39000.0
2006-04-28 13:30:00,40.02,40.36,40.0,40.36,95200.0,20.7352,20.9113,20.7248,20.9113,95200.0
2006-04-28 14:00:00,40.35,40.41,40.24,40.4,57200.0,20.9061,20.9372,20.8492,20.9321,57200.0
2006-04-28 14:30:00,40.39,40.53,40.39,40.49,88100.0,20.9269,20.9994,20.9269,20.9787,88100.0
2006-04-28 15:00:00,40.49,40.53,40.43,40.46,90300.0,20.9787,20.9994,20.9476,20.9631,90300.0
2006-04-28 15:30:00,40.47,40.54,40.38,40.45,140600.0,20.9683,21.0046,20.9217,20.958,140600.0
2006-05-01 09:30:00,40.45,40.5,40.22,40.36,131900.0,20.958,20.9839,20.8388,20.9113,131900.0
2006-05-01 10:00:00,40.38,40.44,39.93,39.96,162800.0,20.9217,20.9528,20.6885,20.7041,162800.0
2006-05-01 10:30:00,39.97,40.03,39.69,39.87,132900.0,20.7093,20.7404,20.5642,20.6575,132900.0
2006-05-01 11:00:00,39.9,40.05,39.88,39.98,93100.0,20.673,20.7507,20.6626,20.7144,93100.0
2006-05-01 11:30:00,39.98,40.03,39.89,39.98,47400.0,20.7144,20.7404,20.6678,20.7144,47400.0
2006-05-01 12:00:00,39.95,39.98,39.8,39.83,58400.0,20.6989,20.7144,20.6212,20.6367,58400.0
2006-05-01 12:30:00,39.85,39.98,39.8,39.97,53200.0,20.6471,20.7144,20.6212,20.7093,53200.0
2006-05-01 13:00:00,39.98,40.04,39.94,39.95,35500.0,20.7144,20.7455,20.6937,20.6989,35500.0
2006-05-01 13:30:00,39.98,39.98,39.79,39.82,72300.0,20.7144,20.7144,20.616,20.6315,72300.0
2006-05-01 14:00:00,39.81,39.83,39.68,39.76,127200.0,20.6264,20.6367,20.559,20.6005,127200.0
2006-05-01 14:30:00,39.76,39.76,39.67,39.67,91600.0,20.6005,20.6005,20.5538,20.5538,91600.0
2006-05-01 15:00:00,39.7,39.75,39.36,39.4,165600.0,20.5694,20.5953,20.3932,20.4139,165600.0
2006-05-01 15:30:00,39.39,39.43,39.18,39.31,456100.0,20.4088,20.4295,20.2999,20.3673,456100.0
2006-05-02 09:30:00,39.53,39.64,39.39,39.57,162800.0,20.4813,20.5383,20.4088,20.502,162800.0
2006-05-02 10:00:00,39.57,39.68,39.0,39.22,291200.0,20.502,20.559,20.2067,20.3207,291200.0
2006-05-02 10:30:00,39.23,39.37,39.18,39.25,280500.0,20.3259,20.3984,20.2999,20.3362,280500.0
2006-05-02 11:00:00,39.23,39.27,39.1,39.24,102500.0,20.3259,20.3466,20.2585,20.331,102500.0
2006-05-02 11:30:00,39.24,39.27,38.93,39.0,332900.0,20.331,20.3466,20.1704,20.2067,332900.0
2006-05-02 12:00:00,39.0,39.01,38.93,38.98,527000.0,20.2067,20.2119,20.1704,20.1963,527000.0
2006-05-02 12:30:00,38.99,39.04,38.95,39.0,269000.0,20.2015,20.2274,20.1808,20.2067,269000.0
2006-05-02 13:00:00,39.0,39.11,38.96,39.11,625200.0,20.2067,20.2637,20.186,20.2637,625200.0
2006-05-02 13:30:00,39.13,39.35,39.11,39.19,238800.0,20.274,20.388,20.2637,20.3051,238800.0
2006-05-02 14:00:00,39.19,39.2,38.8,38.89,470500.0,20.3051,20.3103,20.1031,20.1497,470500.0
2006-05-02 14:30:00,38.89,39.28,38.89,39.21,122800.0,20.1497,20.3518,20.1497,20.3155,122800.0
2006-05-02 15:00:00,39.21,39.49,39.19,39.48,118500.0,20.3155,20.4606,20.3051,20.4554,118500.0
2006-05-02 15:30:00,39.48,39.65,39.45,39.55,193300.0,20.4554,20.5435,20.4398,20.4917,193300.0
2006-05-03 09:30:00,39.45,39.77,39.44,39.76,221200.0,20.4398,20.6056,20.4347,20.6005,221200.0
2006-05-03 10:00:00,39.76,39.79,39.61,39.77,182300.0,20.6005,20.616,20.5227,20.6056,182300.0
2006-05-03 10:30:00,39.78,39.83,39.62,39.73,119200.0,20.6108,20.6367,20.5279,20.5849,119200.0
2006-05-03 11:00:00,39.73,39.82,39.68,39.73,98000.0,20.5849,20.6315,20.559,20.5849,98000.0
2006-05-03 11:30:00,39.74,39.89,39.67,39.89,72600.0,20.5901,20.6678,20.5538,20.6678,72600.0
2006-05-03 12:00:00,39.88,39.9,39.82,39.88,98900.0,20.6626,20.673,20.6315,20.6626,98900.0
2006-05-03 12:30:00,39.88,39.99,39.76,39.93,141500.0,20.6626,20.7196,20.6005,20.6885,141500.0
2006-05-03 13:00:00,39.93,40.09,39.91,40.09,163100.0,20.6885,20.7714,20.6782,20.7714,163100.0
2006-05-03 13:30:00,40.09,40.1,39.92,39.92,199700.0,20.7714,20.7766,20.6834,20.6834,199700.0
2006-05-03 14:00:00,39.92,39.92,39.68,39.7,208100.0,20.6834,20.6834,20.559,20.5694,208100.0
2006-05-03 14:30:00,39.7,39.89,39.66,39.84,170400.0,20.5694,20.6678,20.5486,20.6419,170400.0
2006-05-03 15:00:00,39.85,39.98,39.85,39.98,211600.0,20.6471,20.7144,20.6471,20.7144,211600.0
2006-05-03 15:30:00,39.98,40.25,39.97,40.17,354200.0,20.7144,20.8543,20.7093,20.8129,354200.0
2006-05-04 09:30:00,40.4,40.47,40.13,40.22,161400.0,20.9321,20.9683,20.7922,20.8388,161400.0
2006-05-04 10:00:00,40.23,40.3,40.12,40.13,101300.0,20.844,20.8802,20.787,20.7922,101300.0
2006-05-04 10:30:00,40.15,40.17,39.93,39.99,134700.0,20.8025,20.8129,20.6885,20.7196,134700.0
2006-05-04 11:00:00,39.99,40.02,39.77,39.79,131200.0,20.7196,20.7352,20.6056,20.616,131200.0
2006-05-04 11:30:00,39.8,39.8,39.67,39.75,124100.0,20.6212,20.6212,20.5538,20.5953,124100.0
2006-05-04 12:00:00,39.74,39.74,39.68,39.72,45800.0,20.5901,20.5901,20.559,20.5797,45800.0
2006-05-04 12:30:00,39.7,39.77,39.67,39.72,52600.0,20.5694,20.6056,20.5538,20.5797,52600.0
2006-05-04 13:00:00,39.72,39.76,39.7,39.73,36200.0,20.5797,20.6005,20.5694,20.5849,36200.0
2006-05-04 13:30:00,39.76,39.81,39.72,39.78,39200.0,20.6005,20.6264,20.5797,20.6108,39200.0
2006-05-04 14:00:00,39.79,39.93,39.76,39.93,122000.0,20.616,20.6885,20.6005,20.6885,122000.0
2006-05-04 14:30:00,39.93,39.96,39.83,39.96,73900.0,20.6885,20.7041,20.6367,20.7041,73900.0
2006-05-04 15:00:00,39.96,39.96,39.77,39.85,139500.0,20.7041,20.7041,20.6056,20.6471,139500.0
2006-05-04 15:30:00,39.85,39.93,39.75,39.8,123700.0,20.6471,20.6885,20.5953,20.6212,123700.0
2006-05-05 09:30:00,40.08,40.69,40.06,40.42,154000.0,20.7663,21.0823,20.7559,20.9424,154000.0
2006-05-05 10:00:00,40.41,40.45,40.31,40.32,153400.0,20.9372,20.958,20.8854,20.8906,153400.0
2006-05-05 10:30:00,40.3,40.76,40.25,40.68,86300.0,20.8802,21.1186,20.8543,21.0771,86300.0
2006-05-05 11:00:00,40.66,40.66,40.52,40.55,83800.0,21.0668,21.0668,20.9942,21.0098,83800.0
2006-05-05 11:30:00,40.56,40.66,40.55,40.61,63600.0,21.015,21.0668,21.0098,21.0409,63600.0
2006-05-05 12:00:00,40.63,40.8,40.6,40.63,67300.0,21.0512,21.1393,21.0357,21.0512,67300.0
2006-05-05 12:30:00,40.64,40.67,40.58,40.62,145600.0,21.0564,21.0719,21.0253,21.046,145600.0
2006-05-05 13:00:00,40.61,40.75,40.6,40.72,58200.0,21.0409,21.1134,21.0357,21.0979,58200.0
2006-05-05 13:30:00,40.74,40.79,40.63,40.68,39900.0,21.1082,21.1341,21.0512,21.0771,39900.0
2006-05-05 14:00:00,40.68,40.84,40.63,40.77,173000.0,21.0771,21.16,21.0512,21.1238,173000.0
2006-05-05 14:30:00,40.77,41.0,40.77,40.9,81300.0,21.1238,21.2429,21.1238,21.1911,81300.0
2006-05-05 15:00:00,40.9,40.94,40.8,40.92,91600.0,21.1911,21.2118,21.1393,21.2015,91600.0
2006-05-05 15:30:00,40.93,41.09,40.9,40.98,199200.0,21.2067,21.2896,21.1911,21.2326,199200.0
2006-05-08 09:30:00,40.15,40.49,40.01,40.1,496100.0,20.8025,20.9787,20.73,20.7766,496100.0
2006-05-08 10:00:00,40.11,40.24,39.78,40.16,321200.0,20.7818,20.8492,20.6108,20.8077,321200.0
2006-05-08 10:30:00,40.16,40.17,39.97,39.99,201600.0,20.8077,20.8129,20.7093,20.7196,201600.0
2006-05-08 11:00:00,39.98,40.11,39.9,39.9,168000.0,20.7144,20.7818,20.673,20.673,168000.0
2006-05-08 11:30:00,39.9,40.07,39.79,40.04,180400.0,20.673,20.7611,20.616,20.7455,180400.0
2006-05-08 12:00:00,40.04,40.18,39.99,40.07,159200.0,20.7455,20.8181,20.7196,20.7611,159200.0
2006-05-08 12:30:00,40.07,40.26,40.04,40.25,203800.0,20.7611,20.8595,20.7455,20.8543,203800.0
2006-05-08 13:00:00,40.24,40.59,40.21,40.36,140000.0,20.8492,21.0305,20.8336,20.9113,140000.0
2006-05-08 13:30:00,40.37,40.55,40.16,40.2,123800.0,20.9165,21.0098,20.8077,20.8284,123800.0
2006-05-08 14:00:00,40.2,40.28,40.13,40.19,125700.0,20.8284,20.8699,20.7922,20.8232,125700.0
2006-05-08 14:30:00,40.18,40.3,40.12,40.21,176100.0,20.8181,20.8802,20.787,20.8336,176100.0
2006-05-08 15:00:00,40.2,40.22,40.04,40.15,178300.0,20.8284,20.8388,20.7455,20.8025,178300.0
2006-05-08 15:30:00,40.15,40.25,40.01,40.15,263300.0,20.8025,20.8543,20.73,20.8025,263300.0
2006-05-09 09:30:00,39.9,40.08,39.67,39.91,157800.0,20.673,20.7663,20.5538,20.6782,157800.0
2006-05-09 10:00:00,39.92,40.0,39.75,39.86,258000.0,20.6834,20.7248,20.5953,20.6523,258000.0
2006-05-09 10:30:00,39.85,39.86,39.58,39.77,287300.0,20.6471,20.6523,20.5072,20.6056,287300.0
2006-05-09 11:00:00,39.77,39.92,39.75,39.82,186100.0,20.6056,20.6834,20.5953,20.6315,186100.0
2006-05-09 11:30:00,39.83,39.84,39.65,39.69,159900.0,20.6367,20.6419,20.5435,20.5642,159900.0
2006-05-09 12:00:00,39.68,39.68,39.5,39.52,74500.0,20.559,20.559,20.4657,20.4761,74500.0
2006-05-09 12:30:00,39.5,39.74,39.47,39.74,104000.0,20.4657,20.5901,20.4502,20.5901,104000.0
2006-05-09 13:00:00,39.74,39.84,39.54,39.62,141300.0,20.5901,20.6419,20.4865,20.5279,141300.0
2006-05-09 13:30:00,39.62,39.78,39.59,39.76,131100.0,20.5279,20.6108,20.5124,20.6005,131100.0
2006-05-09 14:00:00,39.76,39.78,39.66,39.77,126600.0,20.6005,20.6108,20.5486,20.6056,126600.0
2006-05-09 14:30:00,39.77,39.9,39.73,39.84,181300.0,20.6056,20.673,20.5849,20.6419,181300.0
2006-05-09 15:00:00,39.88,39.96,39.84,39.89,240800.0,20.6626,20.7041,20.6419,20.6678,240800.0
2006-05-09 15:30:00,39.89,39.96,39.79,39.8,246700.0,20.6678,20.7041,20.616,20.6212,246700.0
2006-05-10 09:30:00,39.66,39.99,39.6,39.97,163100.0,20.5486,20.7196,20.5176,20.7093,163100.0
2006-05-10 10:00:00,39.98,40.07,39.94,40.06,104600.0,20.7144,20.7611,20.6937,20.7559,104600.0
2006-05-10 10:30:00,40.07,40.28,40.05,40.18,236200.0,20.7611,20.8699,20.7507,20.8181,236200.0
2006-05-10 11:00:00,40.19,40.23,40.12,40.2,157300.0,20.8232,20.844,20.787,20.8284,157300.0
2006-05-10 11:30:00,40.2,40.41,40.2,40.36,182200.0,20.8284,20.9372,20.8284,20.9113,182200.0
2006-05-10 12:00:00,40.36,40.57,40.32,40.56,100300.0,20.9113,21.0201,20.8906,21.015,100300.0
2006-05-10 12:30:00,40.56,40.73,40.54,40.7,153600.0,21.015,21.103,21.0046,21.0875,153600.0
2006-05-10 13:00:00,40.72,40.86,40.68,40.8,122600.0,21.0979,21.1704,21.0771,21.1393,122600.0
2006-05-10 13:30:00,40.81,40.99,40.79,40.95,150200.0,21.1445,21.2377,21.1341,21.217,150200.0
2006-05-10 14:00:00,40.95,40.95,40.43,40.5,195600.0,21.217,21.217,20.9476,20.9839,195600.0
2006-05-10 14:30:00,40.51,40.78,40.5,40.64,158700.0,20.989,21.1289,20.9839,21.0564,158700.0
2006-05-10 15:00:00,40.64,40.95,40.64,40.9,207200.0,21.0564,21.217,21.0564,21.1911,207200.0
2006-05-10 15:30:00,40.89,41.0,40.82,40.93,203500.0,21.1859,21.2429,21.1497,21.2067,203500.0
2006-05-11 09:30:00,41.0,41.0,40.58,40.67,208600.0,21.2429,21.2429,21.0253,21.0719,208600.0
2006-05-11 10:00:00,40.67,40.73,40.58,40.67,83100.0,21.0719,21.103,21.0253,21.0719,83100.0
2006-05-11 10:30:00,40.67,40.72,40.58,40.68,105000.0,21.0719,21.0979,21.0253,21.0771,105000.0
2006-05-11 11:00:00,40.66,40.77,40.62,40.65,75100.0,21.0668,21.1238,21.046,21.0616,75100.0
2006-05-11 11:30:00,40.65,40.68,40.5,40.52,100800.0,21.0616,21.0771,20.9839,20.9942,100800.0
2006-05-11 12:00:00,40.51,40.55,40.41,40.5,118100.0,20.989,21.0098,20.9372,20.9839,118100.0
2006-05-11 12:30:00,40.5,40.67,40.46,40.67,98900.0,20.9839,21.0719,20.9631,21.0719,98900.0
2006-05-11 13:00:00,40.64,40.71,40.46,40.61,118200.0,21.0564,21.0927,20.9631,21.0409,118200.0
2006-05-11 13:30:00,40.61,40.93,40.53,40.91,172000.0,21.0409,21.2067,20.9994,21.1963,172000.0
2006-05-11 14:00:00,40.91,41.09,40.85,40.9,153200.0,21.1963,21.2896,21.1652,21.1911,153200.0
2006-05-11 14:30:00,40.9,41.04,40.9,41.0,209100.0,21.1911,21.2637,21.1911,21.2429,209100.0
2006-05-11 15:00:00,41.0,41.06,40.94,40.95,195400.0,21.2429,21.274,21.2118,21.217,195400.0
2006-05-11 15:30:00,40.94,41.0,40.94,40.97,219400.0,21.2118,21.2429,21.2118,21.2274,219400.0
2006-05-12 09:30:00,40.85,41.07,40.67,40.88,142000.0,21.1652,21.2792,21.0719,21.1808,142000.0
2006-05-12 10:00:00,40.88,41.01,40.82,40.9,122100.0,21.1808,21.2481,21.1497,21.1911,122100.0
2006-05-12 10:30:00,40.92,41.01,40.83,41.0,151800.0,21.2015,21.2481,21.1548,21.2429,151800.0
2006-05-12 11:00:00,41.0,41.08,40.79,40.84,119500.0,21.2429,21.2844,21.1341,21.16,119500.0
2006-05-12 11:30:00,40.84,40.84,40.58,40.6,134100.0,21.16,21.16,21.0253,21.0357,134100.0
2006-05-12 12:00:00,40.6,40.73,40.6,40.66,43700.0,21.0357,21.103,21.0357,21.0668,43700.0
2006-05-12 12:30:00,40.65,40.78,40.63,40.76,183800.0,21.0616,21.1289,21.0512,21.1186,183800.0
2006-05-12 13:00:00,40.76,40.76,40.62,40.66,66200.0,21.1186,21.1186,21.046,21.0668,66200.0
2006-05-12 13:30:00,40.65,40.69,40.52,40.53,25200.0,21.0616,21.0823,20.9942,20.9994,25200.0
2006-05-12 14:00:00,40.54,40.76,40.5,40.61,56300.0,21.0046,21.1186,20.9839,21.0409,56300.0
2006-05-12 14:30:00,40.62,40.67,40.48,40.48,93400.0,21.046,21.0719,20.9735,20.9735,93400.0
2006-05-12 15:00:00,40.48,40.55,40.45,40.5,64500.0,20.9735,21.0098,20.958,20.9839,64500.0
2006-05-12 15:30:00,40.49,40.53,40.42,40.51,199500.0,20.9787,20.9994,20.9424,20.989,199500.0
2006-05-15 09:30:00,40.3,40.69,40.08,40.15,131900.0,20.8802,21.0823,20.7663,20.8025,131900.0
2006-05-15 10:00:00,40.15,40.35,40.05,40.29,174400.0,20.8025,20.9061,20.7507,20.8751,174400.0
2006-05-15 10:30:00,40.3,40.56,40.22,40.53,95400.0,20.8802,21.015,20.8388,20.9994,95400.0
2006-05-15 11:00:00,40.49,40.68,40.39,40.39,114200.0,20.9787,21.0771,20.9269,20.9269,114200.0
2006-05-15 11:30:00,40.39,40.41,40.26,40.32,68800.0,20.9269,20.9372,20.8595,20.8906,68800.0
2006-05-15 12:00:00,40.3,40.31,40.2,40.21,72500.0,20.8802,20.8854,20.8284,20.8336,72500.0
2006-05-15 12:30:00,40.22,40.29,40.2,40.21,58800.0,20.8388,20.8751,20.8284,20.8336,58800.0
2006-05-15 13:00:00,40.21,40.25,40.04,40.1,77500.0,20.8336,20.8543,20.7455,20.7766,77500.0
2006-05-15 13:30:00,40.09,40.11,39.98,40.1,95900.0,20.7714,20.7818,20.7144,20.7766,95900.0
2006-05-15 14:00:00,40.11,40.25,40.1,40.23,119000.0,20.7818,20.8543,20.7766,20.844,119000.0
2006-05-15 14:30:00,40.24,40.29,40.1,40.13,105400.0,20.8492,20.8751,20.7766,20.7922,105400.0
2006-05-15 15:00:00,40.14,40.36,40.11,40.18,110400.0,20.7973,20.9113,20.7818,20.8181,110400.0
2006-05-15 15:30:00,40.17,40.41,40.14,40.34,136100.0,20.8129,20.9372,20.7973,20.901,136100.0
2006-05-16 09:30:00,40.48,40.65,40.24,40.28,97500.0,20.9735,21.0616,20.8492,20.8699,97500.0
2006-05-16 10:00:00,40.27,40.38,40.23,40.29,38600.0,20.8647,20.9217,20.844,20.8751,38600.0
2006-05-16 10:30:00,40.3,40.34,40.25,40.28,186500.0,20.8802,20.901,20.8543,20.8699,186500.0
2006-05-16 11:00:00,40.28,40.33,40.26,40.27,38900.0,20.8699,20.8958,20.8595,20.8647,38900.0
2006-05-16 11:30:00,40.27,40.28,40.11,40.26,116300.0,20.8647,20.8699,20.7818,20.8595,116300.0
2006-05-16 12:00:00,40.25,40.34,40.21,40.34,51700.0,20.8543,20.901,20.8336,20.901,51700.0
2006-05-16 12:30:00,40.32,40.47,40.32,40.47,127000.0,20.8906,20.9683,20.8906,20.9683,127000.0
2006-05-16 13:00:00,40.47,40.52,40.4,40.51,136100.0,20.9683,20.9942,20.9321,20.989,136100.0
2006-05-16 13:30:00,40.52,40.54,40.45,40.45,78300.0,20.9942,21.0046,20.958,20.958,78300.0
2006-05-16 14:00:00,40.45,40.48,40.39,40.47,95800.0,20.958,20.9735,20.9269,20.9683,95800.0
2006-05-16 14:30:00,40.47,40.51,40.35,40.36,97400.0,20.9683,20.989,20.9061,20.9113,97400.0
2006-05-16 15:00:00,40.37,40.38,40.29,40.31,79400.0,20.9165,20.9217,20.8751,20.8854,79400.0
2006-05-16 15:30:00,40.31,40.32,40.2,40.25,173500.0,20.8854,20.8906,20.8284,20.8543,173500.0
2006-05-17 09:30:00,40.03,40.45,39.95,40.24,152800.0,20.7404,20.958,20.6989,20.8492,152800.0
2006-05-17 10:00:00,40.25,40.33,40.12,40.18,68500.0,20.8543,20.8958,20.787,20.8181,68500.0
2006-05-17 10:30:00,40.13,40.15,39.9,39.93,74400.0,20.7922,20.8025,20.673,20.6885,74400.0
2006-05-17 11:00:00,39.97,40.0,39.5,39.51,126700.0,20.7093,20.7248,20.4657,20.4709,126700.0
2006-05-17 11:30:00,39.5,39.5,39.33,39.42,169100.0,20.4657,20.4657,20.3777,20.4243,169100.0
2006-05-17 12:00:00,39.41,39.54,39.28,39.28,117800.0,20.4191,20.4865,20.3518,20.3518,117800.0
2006-05-17 12:30:00,39.28,39.49,39.27,39.49,88600.0,20.3518,20.4606,20.3466,20.4606,88600.0
2006-05-17 13:00:00,39.51,39.59,39.31,39.35,60700.0,20.4709,20.5124,20.3673,20.388,60700.0
2006-05-17 13:30:00,39.35,39.58,39.35,39.49,346900.0,20.388,20.5072,20.388,20.4606,346900.0
2006-05-17 14:00:00,39.5,39.51,39.25,39.27,200800.0,20.4657,20.4709,20.3362,20.3466,200800.0
2006-05-17 14:30:00,39.27,39.34,39.09,39.24,373600.0,20.3466,20.3828,20.2533,20.331,373600.0
2006-05-17 15:00:00,39.25,39.34,39.14,39.23,324400.0,20.3362,20.3828,20.2792,20.3259,324400.0
2006-05-17 15:30:00,39.21,39.28,39.11,39.15,430500.0,20.3155,20.3518,20.2637,20.2844,430500.0
2006-05-18 09:30:00,39.11,39.54,38.88,39.39,347500.0,20.2637,20.4865,20.1445,20.4088,347500.0
2006-05-18 10:00:00,39.38,39.51,39.17,39.32,163400.0,20.4036,20.4709,20.2948,20.3725,163400.0
2006-05-18 10:30:00,39.32,39.42,39.24,39.29,127300.0,20.3725,20.4243,20.331,20.3569,127300.0
2006-05-18 11:00:00,39.29,39.39,39.22,39.39,79500.0,20.3569,20.4088,20.3207,20.4088,79500.0
2006-05-18 11:30:00,39.38,39.48,39.26,39.29,119800.0,20.4036,20.4554,20.3414,20.3569,119800.0
2006-05-18 12:00:00,39.29,39.37,39.15,39.27,131000.0,20.3569,20.3984,20.2844,20.3466,131000.0
2006-05-18 12:30:00,39.27,39.37,39.21,39.29,76700.0,20.3466,20.3984,20.3155,20.3569,76700.0
2006-05-18 13:00:00,39.29,39.37,39.2,39.31,65800.0,20.3569,20.3984,20.3103,20.3673,65800.0
2006-05-18 13:30:00,39.3,39.37,39.28,39.36,51000.0,20.3621,20.3984,20.3518,20.3932,51000.0
2006-05-18 14:00:00,39.35,39.45,39.31,39.4,62800.0,20.388,20.4398,20.3673,20.4139,62800.0
2006-05-18 14:30:00,39.4,39.53,39.38,39.46,86400.0,20.4139,20.4813,20.4036,20.445,86400.0
2006-05-18 15:00:00,39.47,39.52,39.19,39.22,105100.0,20.4502,20.4761,20.3051,20.3207,105100.0
2006-05-18 15:30:00,39.22,39.26,39.04,39.08,206100.0,20.3207,20.3414,20.2274,20.2481,206100.0
2006-05-19 09:30:00,39.4,39.42,39.12,39.32,261600.0,20.4139,20.4243,20.2689,20.3725,261600.0
2006-05-19 10:00:00,39.31,39.34,39.0,39.02,149800.0,20.3673,20.3828,20.2067,20.217,149800.0
2006-05-19 10:30:00,39.02,39.24,38.99,39.21,143200.0,20.217,20.331,20.2015,20.3155,143200.0
2006-05-19 11:00:00,39.21,39.34,38.96,39.08,201400.0,20.3155,20.3828,20.186,20.2481,201400.0
2006-05-19 11:30:00,39.09,39.18,38.97,39.14,452000.0,20.2533,20.2999,20.1911,20.2792,452000.0
2006-05-19 12:00:00,39.15,39.2,39.03,39.1,134900.0,20.2844,20.3103,20.2222,20.2585,134900.0
2006-05-19 12:30:00,39.12,39.38,39.07,39.34,113200.0,20.2689,20.4036,20.243,20.3828,113200.0
2006-05-19 13:00:00,39.36,39.54,39.26,39.48,101500.0,20.3932,20.4865,20.3414,20.4554,101500.0
2006-05-19 13:30:00,39.51,39.73,39.44,39.57,114600.0,20.4709,20.5849,20.4347,20.502,114600.0
2006-05-19 14:00:00,39.56,39.57,39.21,39.3,146000.0,20.4968,20.502,20.3155,20.3621,146000.0
2006-05-19 14:30:00,39.34,39.37,39.19,39.2,99200.0,20.3828,20.3984,20.3051,20.3103,99200.0
2006-05-19 15:00:00,39.22,39.25,38.98,39.07,124100.0,20.3207,20.3362,20.1963,20.243,124100.0
2006-05-19 15:30:00,39.05,39.32,39.05,39.27,173400.0,20.2326,20.3725,20.2326,20.3466,173400.0
2006-05-22 09:30:00,39.1,39.42,38.99,39.38,142600.0,20.2585,20.4243,20.2015,20.4036,142600.0
2006-05-22 10:00:00,39.4,39.58,39.3,39.53,149500.0,20.4139,20.5072,20.3621,20.4813,149500.0
2006-05-22 10:30:00,39.53,39.95,39.49,39.84,161500.0,20.4813,20.6989,20.4606,20.6419,161500.0
2006-05-22 11:00:00,39.84,39.91,39.48,39.6,223800.0,20.6419,20.6782,20.4554,20.5176,223800.0
2006-05-22 11:30:00,39.61,39.77,39.31,39.61,159300.0,20.5227,20.6056,20.3673,20.5227,159300.0
2006-05-22 12:00:00,39.62,39.86,39.61,39.75,137500.0,20.5279,20.6523,20.5227,20.5953,137500.0
2006-05-22 12:30:00,39.75,39.87,39.65,39.74,110800.0,20.5953,20.6575,20.5435,20.5901,110800.0
2006-05-22 13:00:00,39.72,39.78,39.58,39.74,88100.0,20.5797,20.6108,20.5072,20.5901,88100.0
2006-05-22 13:30:00,39.73,39.77,39.53,39.54,92300.0,20.5849,20.6056,20.4813,20.4865,92300.0
2006-05-22 14:00:00,39.53,39.62,39.34,39.56,129400.0,20.4813,20.5279,20.3828,20.4968,129400.0
2006-05-22 14:30:00,39.55,39.61,39.47,39.6,69500.0,20.4917,20.5227,20.4502,20.5176,69500.0
2006-05-22 15:00:00,39.61,39.98,39.6,39.98,130000.0,20.5227,20.7144,20.5176,20.7144,130000.0
2006-05-22 15:30:00,39.98,40.0,39.76,39.77,198300.0,20.7144,20.7248,20.6005,20.6056,198300.0
2006-05-23 09:30:00,39.88,40.02,39.56,39.99,107800.0,20.6626,20.7352,20.4968,20.7196,107800.0
2006-05-23 10:00:00,39.98,40.09,39.9,39.9,82700.0,20.7144,20.7714,20.673,20.673,82700.0
2006-05-23 10:30:00,39.89,39.94,39.78,39.79,150300.0,20.6678,20.6937,20.6108,20.616,150300.0
2006-05-23 11:00:00,39.79,39.79,39.56,39.65,96200.0,20.616,20.616,20.4968,20.5435,96200.0
2006-05-23 11:30:00,39.64,39.65,39.54,39.56,98200.0,20.5383,20.5435,20.4865,20.4968,98200.0
2006-05-23 12:00:00,39.58,39.63,39.53,39.54,29000.0,20.5072,20.5331,20.4813,20.4865,29000.0
2006-05-23 12:30:00,39.55,39.62,39.47,39.51,47300.0,20.4917,20.5279,20.4502,20.4709,47300.0
2006-05-23 13:00:00,39.51,39.55,39.37,39.37,55200.0,20.4709,20.4917,20.3984,20.3984,55200.0
2006-05-23 13:30:00,39.37,39.49,39.37,39.42,77200.0,20.3984,20.4606,20.3984,20.4243,77200.0
2006-05-23 14:00:00,39.45,39.49,39.29,39.32,115400.0,20.4398,20.4606,20.3569,20.3725,115400.0
2006-05-23 14:30:00,39.32,39.4,39.2,39.21,61300.0,20.3725,20.4139,20.3103,20.3155,61300.0
2006-05-23 15:00:00,39.2,39.27,39.1,39.13,78700.0,20.3103,20.3466,20.2585,20.274,78700.0
2006-05-23 15:30:00,39.12,39.18,38.79,38.8,175900.0,20.2689,20.2999,20.0979,20.1031,175900.0
2006-05-24 09:30:00,38.65,39.07,38.43,39.02,200900.0,20.0253,20.243,19.9114,20.217,200900.0
2006-05-24 10:00:00,39.01,39.14,38.72,38.87,99800.0,20.2119,20.2792,20.0616,20.1393,99800.0
2006-05-24 10:30:00,38.87,38.89,38.71,38.77,77400.0,20.1393,20.1497,20.0564,20.0875,77400.0
2006-05-24 11:00:00,38.77,38.88,38.63,38.71,67700.0,20.0875,20.1445,20.015,20.0564,67700.0
2006-05-24 11:30:00,38.71,38.79,38.55,38.66,93100.0,20.0564,20.0979,19.9735,20.0305,93100.0
2006-05-24 12:00:00,38.67,38.75,38.53,38.55,66100.0,20.0357,20.0772,19.9632,19.9735,66100.0
2006-05-24 12:30:00,38.55,38.55,38.2,38.38,75200.0,19.9735,19.9735,19.7922,19.8855,75200.0
2006-05-24 13:00:00,38.4,38.53,38.3,38.35,101500.0,19.8958,19.9632,19.844,19.8699,101500.0
2006-05-24 13:30:00,38.35,38.58,38.26,38.51,136900.0,19.8699,19.9891,19.8233,19.9528,136900.0
2006-05-24 14:00:00,38.54,38.66,38.4,38.47,152300.0,19.9684,20.0305,19.8958,19.9321,152300.0
2006-05-24 14:30:00,38.47,38.73,38.38,38.62,189800.0,19.9321,20.0668,19.8855,20.0098,189800.0
2006-05-24 15:00:00,38.63,38.71,38.49,38.55,167500.0,20.015,20.0564,19.9424,19.9735,167500.0
2006-05-24 15:30:00,38.58,38.76,38.55,38.65,338000.0,19.9891,20.0823,19.9735,20.0253,338000.0
2006-05-25 09:30:00,38.85,38.91,38.65,38.81,117700.0,20.129,20.1601,20.0253,20.1082,117700.0
2006-05-25 10:00:00,38.79,38.88,38.56,38.56,117500.0,20.0979,20.1445,19.9787,19.9787,117500.0
2006-05-25 10:30:00,38.58,38.61,38.45,38.52,174300.0,19.9891,20.0046,19.9217,19.958,174300.0
2006-05-25 11:00:00,38.52,38.55,38.43,38.48,141700.0,19.958,19.9735,19.9114,19.9373,141700.0
2006-05-25 11:30:00,38.48,38.69,38.48,38.69,102300.0,19.9373,20.0461,19.9373,20.0461,102300.0
2006-05-25 12:00:00,38.69,38.71,38.58,38.6,204500.0,20.0461,20.0564,19.9891,19.9994,204500.0
2006-05-25 12:30:00,38.62,38.62,38.51,38.53,87500.0,20.0098,20.0098,19.9528,19.9632,87500.0
2006-05-25 13:00:00,38.55,38.56,38.47,38.49,97000.0,19.9735,19.9787,19.9321,19.9424,97000.0
2006-05-25 13:30:00,38.49,38.57,38.47,38.57,118400.0,19.9424,19.9839,19.9321,19.9839,118400.0
2006-05-25 14:00:00,38.56,38.63,38.54,38.58,133600.0,19.9787,20.015,19.9684,19.9891,133600.0
2006-05-25 14:30:00,38.58,38.64,38.5,38.5,158100.0,19.9891,20.0202,19.9476,19.9476,158100.0
2006-05-25 15:00:00,38.51,38.55,38.34,38.37,269200.0,19.9528,19.9735,19.8647,19.8803,269200.0
2006-05-25 15:30:00,38.37,38.57,38.36,38.44,401100.0,19.8803,19.9839,19.8751,19.9165,401100.0
2006-05-26 09:30:00,38.65,38.77,38.35,38.65,123400.0,20.0253,20.0875,19.8699,20.0253,123400.0
2006-05-26 10:00:00,38.65,38.73,38.46,38.55,213600.0,20.0253,20.0668,19.9269,19.9735,213600.0
2006-05-26 10:30:00,38.52,38.55,38.4,38.47,146200.0,19.958,19.9735,19.8958,19.9321,146200.0
2006-05-26 11:00:00,38.48,38.55,38.42,38.53,100800.0,19.9373,19.9735,19.9062,19.9632,100800.0
2006-05-26 11:30:00,38.53,38.66,38.51,38.65,96800.0,19.9632,20.0305,19.9528,20.0253,96800.0
2006-05-26 12:00:00,38.65,38.65,38.58,38.61,74300.0,20.0253,20.0253,19.9891,20.0046,74300.0
2006-05-26 12:30:00,38.59,38.62,38.57,38.59,66200.0,19.9943,20.0098,19.9839,19.9943,66200.0
2006-05-26 13:00:00,38.59,38.65,38.58,38.63,73700.0,19.9943,20.0253,19.9891,20.015,73700.0
2006-05-26 13:30:00,38.62,38.73,38.62,38.73,78100.0,20.0098,20.0668,20.0098,20.0668,78100.0
2006-05-26 14:00:00,38.73,38.75,38.7,38.74,83600.0,20.0668,20.0772,20.0513,20.072,83600.0
2006-05-26 14:30:00,38.74,38.8,38.72,38.72,73300.0,20.072,20.1031,20.0616,20.0616,73300.0
2006-05-26 15:00:00,38.72,38.75,38.67,38.69,98600.0,20.0616,20.0772,20.0357,20.0461,98600.0
2006-05-26 15:30:00,38.7,38.75,38.68,38.72,185800.0,20.0513,20.0772,20.0409,20.0616,185800.0
2006-05-30 09:30:00,38.75,38.89,38.53,38.85,258600.0,20.0772,20.1497,19.9632,20.129,258600.0
2006-05-30 10:00:00,38.84,38.93,38.79,38.88,261200.0,20.1238,20.1704,20.0979,20.1445,261200.0
2006-05-30 10:30:00,38.88,39.11,38.85,39.02,283900.0,20.1445,20.2637,20.129,20.217,283900.0
2006-05-30 11:00:00,39.02,39.02,38.61,38.73,85700.0,20.217,20.217,20.0046,20.0668,85700.0
2006-05-30 11:30:00,38.72,38.8,38.65,38.68,81500.0,20.0616,20.1031,20.0253,20.0409,81500.0
2006-05-30 12:00:00,38.68,38.69,38.47,38.63,81200.0,20.0409,20.0461,19.9321,20.015,81200.0
2006-05-30 12:30:00,38.64,38.66,38.49,38.5,66700.0,20.0202,20.0305,19.9424,19.9476,66700.0
2006-05-30 13:00:00,38.5,38.6,38.48,38.56,93300.0,19.9476,19.9994,19.9373,19.9787,93300.0
2006-05-30 13:30:00,38.54,38.66,38.47,38.47,87300.0,19.9684,20.0305,19.9321,19.9321,87300.0
2006-05-30 14:00:00,38.49,38.64,38.47,38.54,94400.0,19.9424,20.0202,19.9321,19.9684,94400.0
2006-05-30 14:30:00,38.53,38.57,38.45,38.51,95100.0,19.9632,19.9839,19.9217,19.9528,95100.0
2006-05-30 15:00:00,38.52,38.53,38.29,38.45,163300.0,19.958,19.9632,19.8388,19.9217,163300.0
2006-05-30 15:30:00,38.45,38.45,38.31,38.39,220500.0,19.9217,19.9217,19.8492,19.8906,220500.0
2006-05-31 09:30:00,38.55,39.24,38.38,39.24,230000.0,19.9735,20.331,19.8855,20.331,230000.0
2006-05-31 10:00:00,39.24,39.61,39.23,39.52,197300.0,20.331,20.5227,20.3259,20.4761,197300.0
2006-05-31 10:30:00,39.53,39.74,39.45,39.51,162200.0,20.4813,20.5901,20.4398,20.4709,162200.0
2006-05-31 11:00:00,39.51,39.52,39.01,39.13,188000.0,20.4709,20.4761,20.2119,20.274,188000.0
2006-05-31 11:30:00,39.12,39.43,39.11,39.39,133700.0,20.2689,20.4295,20.2637,20.4088,133700.0
2006-05-31 12:00:00,39.39,39.48,39.34,39.43,68800.0,20.4088,20.4554,20.3828,20.4295,68800.0
2006-05-31 12:30:00,39.42,39.43,39.35,39.38,61600.0,20.4243,20.4295,20.388,20.4036,61600.0
2006-05-31 13:00:00,39.38,39.41,39.19,39.2,97500.0,20.4036,20.4191,20.3051,20.3103,97500.0
2006-05-31 13:30:00,39.2,39.22,39.07,39.17,74500.0,20.3103,20.3207,20.243,20.2948,74500.0
2006-05-31 14:00:00,39.16,39.3,38.92,39.02,198600.0,20.2896,20.3621,20.1652,20.217,198600.0
2006-05-31 14:30:00,39.02,39.11,38.96,39.04,158200.0,20.217,20.2637,20.186,20.2274,158200.0
2006-05-31 15:00:00,39.03,39.1,38.97,39.02,151400.0,20.2222,20.2585,20.1911,20.217,151400.0
2006-05-31 15:30:00,39.02,39.3,38.97,39.26,249800.0,20.217,20.3621,20.1911,20.3414,249800.0
2006-06-01 09:30:00,39.25,39.38,39.15,39.35,171700.0,20.3362,20.4036,20.2844,20.388,171700.0
2006-06-01 10:00:00,39.34,39.39,39.24,39.34,81600.0,20.3828,20.4088,20.331,20.3828,81600.0
2006-06-01 10:30:00,39.36,39.46,39.33,39.42,71300.0,20.3932,20.445,20.3777,20.4243,71300.0
2006-06-01 11:00:00,39.42,39.69,39.42,39.64,73800.0,20.4243,20.5642,20.4243,20.5383,73800.0
2006-06-01 11:30:00,39.64,39.76,39.43,39.46,67900.0,20.5383,20.6005,20.4295,20.445,67900.0
2006-06-01 12:00:00,39.47,39.53,39.45,39.45,62200.0,20.4502,20.4813,20.4398,20.4398,62200.0
2006-06-01 12:30:00,39.46,39.54,39.45,39.5,54200.0,20.445,20.4865,20.4398,20.4657,54200.0
2006-06-01 13:00:00,39.5,39.52,39.42,39.47,70200.0,20.4657,20.4761,20.4243,20.4502,70200.0
2006-06-01 13:30:00,39.47,39.53,39.43,39.49,83400.0,20.4502,20.4813,20.4295,20.4606,83400.0
2006-06-01 14:00:00,39.47,39.5,39.4,39.5,45600.0,20.4502,20.4657,20.4139,20.4657,45600.0
2006-06-01 14:30:00,39.47,39.51,39.47,39.51,54500.0,20.4502,20.4709,20.4502,20.4709,54500.0
2006-06-01 15:00:00,39.5,39.66,39.45,39.61,118400.0,20.4657,20.5486,20.4398,20.5227,118400.0
2006-06-01 15:30:00,39.61,39.67,39.58,39.66,150300.0,20.5227,20.5538,20.5072,20.5486,150300.0
2006-06-02 09:30:00,39.79,39.81,39.32,39.43,119300.0,20.616,20.6264,20.3725,20.4295,119300.0
2006-06-02 10:00:00,39.48,39.7,39.42,39.61,164800.0,20.4554,20.5694,20.4243,20.5227,164800.0
2006-06-02 10:30:00,39.6,39.72,39.58,39.72,165200.0,20.5176,20.5797,20.5072,20.5797,165200.0
2006-06-02 11:00:00,39.73,39.75,39.59,39.62,74600.0,20.5849,20.5953,20.5124,20.5279,74600.0
2006-06-02 11:30:00,39.61,39.65,39.5,39.53,80900.0,20.5227,20.5435,20.4657,20.4813,80900.0
2006-06-02 12:00:00,39.52,39.77,39.5,39.75,45500.0,20.4761,20.6056,20.4657,20.5953,45500.0
2006-06-02 12:30:00,39.74,39.93,39.7,39.84,61400.0,20.5901,20.6885,20.5694,20.6419,61400.0
2006-06-02 13:00:00,39.83,40.04,39.82,40.04,69700.0,20.6367,20.7455,20.6315,20.7455,69700.0
2006-06-02 13:30:00,40.04,40.23,40.04,40.22,109300.0,20.7455,20.844,20.7455,20.8388,109300.0
2006-06-02 14:00:00,40.2,40.26,40.17,40.21,77800.0,20.8284,20.8595,20.8129,20.8336,77800.0
2006-06-02 14:30:00,40.21,40.5,40.2,40.4,205300.0,20.8336,20.9839,20.8284,20.9321,205300.0
2006-06-02 15:00:00,40.4,40.56,40.37,40.47,215300.0,20.9321,21.015,20.9165,20.9683,215300.0
2006-06-02 15:30:00,40.47,40.52,40.3,40.31,358700.0,20.9683,20.9942,20.8802,20.8854,358700.0
2006-06-05 09:30:00,40.25,40.35,40.13,40.14,189100.0,20.8543,20.9061,20.7922,20.7973,189100.0
2006-06-05 10:00:00,40.15,40.16,39.99,40.03,173300.0,20.8025,20.8077,20.7196,20.7404,173300.0
2006-06-05 10:30:00,40.03,40.26,40.01,40.25,129200.0,20.7404,20.8595,20.73,20.8543,129200.0
2006-06-05 11:00:00,40.25,40.39,40.25,40.33,102700.0,20.8543,20.9269,20.8543,20.8958,102700.0
2006-06-05 11:30:00,40.33,40.39,40.21,40.3,110600.0,20.8958,20.9269,20.8336,20.8802,110600.0
2006-06-05 12:00:00,40.28,40.3,40.12,40.16,174900.0,20.8699,20.8802,20.787,20.8077,174900.0
2006-06-05 12:30:00,40.14,40.16,40.07,40.15,119000.0,20.7973,20.8077,20.7611,20.8025,119000.0
2006-06-05 13:00:00,40.16,40.29,40.15,40.26,88100.0,20.8077,20.8751,20.8025,20.8595,88100.0
2006-06-05 13:30:00,40.27,40.34,40.26,40.3,78600.0,20.8647,20.901,20.8595,20.8802,78600.0
2006-06-05 14:00:00,40.3,40.31,40.12,40.21,187500.0,20.8802,20.8854,20.787,20.8336,187500.0
2006-06-05 14:30:00,40.23,40.23,39.91,39.95,201500.0,20.844,20.844,20.6782,20.6989,201500.0
2006-06-05 15:00:00,39.95,40.03,39.85,39.9,147900.0,20.6989,20.7404,20.6471,20.673,147900.0
2006-06-05 15:30:00,39.9,39.92,39.65,39.73,261500.0,20.673,20.6834,20.5435,20.5849,261500.0
2006-06-06 09:30:00,39.76,39.85,39.44,39.58,144900.0,20.6005,20.6471,20.4347,20.5072,144900.0
2006-06-06 10:00:00,39.56,39.57,39.24,39.24,166800.0,20.4968,20.502,20.331,20.331,166800.0
2006-06-06 10:30:00,39.24,39.35,39.21,39.28,119800.0,20.331,20.388,20.3155,20.3518,119800.0
2006-06-06 11:00:00,39.28,39.33,39.1,39.27,80700.0,20.3518,20.3777,20.2585,20.3466,80700.0
2006-06-06 11:30:00,39.25,39.26,39.03,39.08,139600.0,20.3362,20.3414,20.2222,20.2481,139600.0
2006-06-06 12:00:00,39.08,39.43,39.07,39.19,104900.0,20.2481,20.4295,20.243,20.3051,104900.0
2006-06-06 12:30:00,39.18,39.55,39.17,39.55,71100.0,20.2999,20.4917,20.2948,20.4917,71100.0
2006-06-06 13:00:00,39.55,39.56,39.35,39.5,53400.0,20.4917,20.4968,20.388,20.4657,53400.0
2006-06-06 13:30:00,39.49,39.53,39.36,39.45,100200.0,20.4606,20.4813,20.3932,20.4398,100200.0
2006-06-06 14:00:00,39.45,39.47,39.22,39.25,110400.0,20.4398,20.4502,20.3207,20.3362,110400.0
2006-06-06 14:30:00,39.35,39.36,39.13,39.19,82500.0,20.388,20.3932,20.274,20.3051,82500.0
2006-06-06 15:00:00,39.18,39.28,39.1,39.15,105200.0,20.2999,20.3518,20.2585,20.2844,105200.0
2006-06-06 15:30:00,39.15,39.54,39.14,39.4,285600.0,20.2844,20.4865,20.2792,20.4139,285600.0
2006-06-07 09:30:00,39.55,39.58,39.28,39.32,149000.0,20.4917,20.5072,20.3518,20.3725,149000.0
2006-06-07 10:00:00,39.32,39.51,39.3,39.48,106400.0,20.3725,20.4709,20.3621,20.4554,106400.0
2006-06-07 10:30:00,39.48,39.71,39.31,39.71,67000.0,20.4554,20.5746,20.3673,20.5746,67000.0
2006-06-07 11:00:00,39.7,39.72,39.54,39.55,57700.0,20.5694,20.5797,20.4865,20.4917,57700.0
2006-06-07 11:30:00,39.55,39.85,39.54,39.83,58900.0,20.4917,20.6471,20.4865,20.6367,58900.0
2006-06-07 12:00:00,39.83,39.85,39.77,39.82,66500.0,20.6367,20.6471,20.6056,20.6315,66500.0
2006-06-07 12:30:00,39.83,39.85,39.75,39.76,76700.0,20.6367,20.6471,20.5953,20.6005,76700.0
2006-06-07 13:00:00,39.76,39.8,39.71,39.75,40900.0,20.6005,20.6212,20.5746,20.5953,40900.0
2006-06-07 13:30:00,39.73,39.79,39.62,39.73,87400.0,20.5849,20.616,20.5279,20.5849,87400.0
2006-06-07 14:00:00,39.73,39.73,39.56,39.68,84300.0,20.5849,20.5849,20.4968,20.559,84300.0
2006-06-07 14:30:00,39.69,39.7,39.53,39.54,117200.0,20.5642,20.5694,20.4813,20.4865,117200.0
2006-06-07 15:00:00,39.53,39.63,39.47,39.52,165900.0,20.4813,20.5331,20.4502,20.4761,165900.0
2006-06-07 15:30:00,39.5,39.53,39.34,39.34,153400.0,20.4657,20.4813,20.3828,20.3828,153400.0
2006-06-08 09:30:00,39.41,39.47,39.14,39.4,117600.0,20.4191,20.4502,20.2792,20.4139,117600.0
2006-06-08 10:00:00,39.45,39.59,39.31,39.46,280600.0,20.4398,20.5124,20.3673,20.445,280600.0
2006-06-08 10:30:00,39.45,39.62,39.33,39.56,92800.0,20.4398,20.5279,20.3777,20.4968,92800.0
2006-06-08 11:00:00,39.56,39.85,39.4,39.49,103400.0,20.4968,20.6471,20.4139,20.4606,103400.0
2006-06-08 11:30:00,39.48,39.51,39.34,39.43,138200.0,20.4554,20.4709,20.3828,20.4295,138200.0
2006-06-08 12:00:00,39.43,39.49,39.24,39.27,121300.0,20.4295,20.4606,20.331,20.3466,121300.0
2006-06-08 12:30:00,39.29,39.32,39.16,39.16,88600.0,20.3569,20.3725,20.2896,20.2896,88600.0
2006-06-08 13:00:00,39.17,39.22,39.11,39.21,96900.0,20.2948,20.3207,20.2637,20.3155,96900.0
2006-06-08 13:30:00,39.21,39.31,39.13,39.29,111000.0,20.3155,20.3673,20.274,20.3569,111000.0
2006-06-08 14:00:00,39.29,39.32,39.1,39.14,98500.0,20.3569,20.3725,20.2585,20.2792,98500.0
2006-06-08 14:30:00,39.13,39.25,39.11,39.23,112700.0,20.274,20.3362,20.2637,20.3259,112700.0
2006-06-08 15:00:00,39.24,39.53,39.24,39.42,168500.0,20.331,20.4813,20.331,20.4243,168500.0
2006-06-08 15:30:00,39.42,39.61,39.36,39.6,225300.0,20.4243,20.5227,20.3932,20.5176,225300.0
2006-06-09 09:30:00,39.43,39.58,39.3,39.58,137000.0,20.4295,20.5072,20.3621,20.5072,137000.0
2006-06-09 10:00:00,39.56,39.71,39.55,39.7,77400.0,20.4968,20.5746,20.4917,20.5694,77400.0
2006-06-09 10:30:00,39.69,39.85,39.69,39.76,108200.0,20.5642,20.6471,20.5642,20.6005,108200.0
2006-06-09 11:00:00,39.75,39.84,39.7,39.77,78300.0,20.5953,20.6419,20.5694,20.6056,78300.0
2006-06-09 11:30:00,39.75,39.81,39.63,39.67,95500.0,20.5953,20.6264,20.5331,20.5538,95500.0
2006-06-09 12:00:00,39.67,39.71,39.63,39.64,84500.0,20.5538,20.5746,20.5331,20.5383,84500.0
2006-06-09 12:30:00,39.64,39.71,39.54,39.58,65300.0,20.5383,20.5746,20.4865,20.5072,65300.0
2006-06-09 13:00:00,39.58,39.62,39.53,39.55,92000.0,20.5072,20.5279,20.4813,20.4917,92000.0
2006-06-09 13:30:00,39.55,39.68,39.5,39.64,64400.0,20.4917,20.559,20.4657,20.5383,64400.0
2006-06-09 14:00:00,39.64,39.81,39.63,39.8,73900.0,20.5383,20.6264,20.5331,20.6212,73900.0
2006-06-09 14:30:00,39.81,39.93,39.81,39.86,67100.0,20.6264,20.6885,20.6264,20.6523,67100.0
2006-06-09 15:00:00,39.86,39.95,39.86,39.93,87900.0,20.6523,20.6989,20.6523,20.6885,87900.0
2006-06-09 15:30:00,39.92,39.97,39.8,39.83,122600.0,20.6834,20.7093,20.6212,20.6367,122600.0
2006-06-12 09:30:00,39.82,39.86,39.6,39.76,127100.0,20.6315,20.6523,20.5176,20.6005,127100.0
2006-06-12 10:00:00,39.75,39.76,39.57,39.6,229300.0,20.5953,20.6005,20.502,20.5176,229300.0
2006-06-12 10:30:00,39.6,39.74,39.51,39.53,437800.0,20.5176,20.5901,20.4709,20.4813,437800.0
2006-06-12 11:00:00,39.53,39.7,39.43,39.68,262300.0,20.4813,20.5694,20.4295,20.559,262300.0
2006-06-12 11:30:00,39.68,39.68,39.5,39.57,134900.0,20.559,20.559,20.4657,20.502,134900.0
2006-06-12 12:00:00,39.57,39.67,39.54,39.63,154000.0,20.502,20.5538,20.4865,20.5331,154000.0
2006-06-12 12:30:00,39.64,39.65,39.57,39.62,80200.0,20.5383,20.5435,20.502,20.5279,80200.0
2006-06-12 13:00:00,39.62,39.79,39.61,39.62,179900.0,20.5279,20.616,20.5227,20.5279,179900.0
2006-06-12 13:30:00,39.62,39.65,39.48,39.5,207600.0,20.5279,20.5435,20.4554,20.4657,207600.0
2006-06-12 14:00:00,39.51,39.52,39.35,39.49,131800.0,20.4709,20.4761,20.388,20.4606,131800.0
2006-06-12 14:30:00,39.49,39.5,39.33,39.37,112700.0,20.4606,20.4657,20.3777,20.3984,112700.0
2006-06-12 15:00:00,39.36,39.41,39.13,39.17,199400.0,20.3932,20.4191,20.274,20.2948,199400.0
2006-06-12 15:30:00,39.19,39.2,38.87,39.18,347500.0,20.3051,20.3103,20.1393,20.2999,347500.0
2006-06-13 09:30:00,39.16,39.49,38.96,39.47,389500.0,20.2896,20.4606,20.186,20.4502,389500.0
2006-06-13 10:00:00,39.42,39.46,39.14,39.35,198000.0,20.4243,20.445,20.2792,20.388,198000.0
2006-06-13 10:30:00,39.35,39.41,39.23,39.34,188200.0,20.388,20.4191,20.3259,20.3828,188200.0
2006-06-13 11:00:00,39.34,39.38,39.16,39.24,168700.0,20.3828,20.4036,20.2896,20.331,168700.0
2006-06-13 11:30:00,39.25,39.34,39.07,39.34,91900.0,20.3362,20.3828,20.243,20.3828,91900.0
2006-06-13 12:00:00,39.33,39.33,38.96,38.97,77400.0,20.3777,20.3777,20.186,20.1911,77400.0
2006-06-13 12:30:00,38.98,39.01,38.9,38.92,143900.0,20.1963,20.2119,20.1549,20.1652,143900.0
2006-06-13 13:00:00,38.91,38.91,38.75,38.81,81200.0,20.1601,20.1601,20.0772,20.1082,81200.0
2006-06-13 13:30:00,38.81,39.0,38.76,38.96,64600.0,20.1082,20.2067,20.0823,20.186,64600.0
2006-06-13 14:00:00,38.97,38.99,38.75,38.82,87500.0,20.1911,20.2015,20.0772,20.1134,87500.0
2006-06-13 14:30:00,38.83,38.84,38.49,38.52,172200.0,20.1186,20.1238,19.9424,19.958,172200.0
2006-06-13 15:00:00,38.52,38.53,38.27,38.46,297300.0,19.958,19.9632,19.8285,19.9269,297300.0
2006-06-13 15:30:00,38.46,38.64,38.34,38.36,224600.0,19.9269,20.0202,19.8647,19.8751,224600.0
2006-06-14 09:30:00,38.35,38.63,38.13,38.51,190100.0,19.8699,20.015,19.7559,19.9528,190100.0
2006-06-14 10:00:00,38.49,38.49,38.16,38.27,117400.0,19.9424,19.9424,19.7715,19.8285,117400.0
2006-06-14 10:30:00,38.27,38.4,38.24,38.34,92400.0,19.8285,19.8958,19.8129,19.8647,92400.0
2006-06-14 11:00:00,38.37,38.45,38.3,38.36,75100.0,19.8803,19.9217,19.844,19.8751,75100.0
2006-06-14 11:30:00,38.34,38.36,38.12,38.29,64600.0,19.8647,19.8751,19.7507,19.8388,64600.0
2006-06-14 12:00:00,38.29,38.56,38.25,38.43,80500.0,19.8388,19.9787,19.8181,19.9114,80500.0
2006-06-14 12:30:00,38.43,38.43,38.29,38.38,39200.0,19.9114,19.9114,19.8388,19.8855,39200.0
2006-06-14 13:00:00,38.39,38.39,38.23,38.32,77300.0,19.8906,19.8906,19.8077,19.8544,77300.0
2006-06-14 13:30:00,38.32,38.49,38.2,38.39,133200.0,19.8544,19.9424,19.7922,19.8906,133200.0
2006-06-14 14:00:00,38.38,38.41,38.02,38.1,195800.0,19.8855,19.901,19.6989,19.7404,195800.0
2006-06-14 14:30:00,38.09,38.16,37.9,38.02,150700.0,19.7352,19.7715,19.6368,19.6989,150700.0
2006-06-14 15:00:00,38.04,38.11,37.96,38.06,87000.0,19.7093,19.7456,19.6678,19.7197,87000.0
2006-06-14 15:30:00,38.07,38.36,38.07,38.31,106300.0,19.7248,19.8751,19.7248,19.8492,106300.0
2006-06-15 09:30:00,39.0,39.34,38.93,39.29,431100.0,20.2067,20.3828,20.1704,20.3569,431100.0
2006-06-15 10:00:00,39.27,39.4,39.18,39.18,217900.0,20.3466,20.4139,20.2999,20.2999,217900.0
2006-06-15 10:30:00,39.18,39.19,38.99,39.02,237200.0,20.2999,20.3051,20.2015,20.217,237200.0
2006-06-15 11:00:00,39.02,39.13,39.01,39.11,115000.0,20.217,20.274,20.2119,20.2637,115000.0
2006-06-15 11:30:00,39.11,39.3,39.11,39.24,90300.0,20.2637,20.3621,20.2637,20.331,90300.0
2006-06-15 12:00:00,39.23,39.25,39.2,39.23,81700.0,20.3259,20.3362,20.3103,20.3259,81700.0
2006-06-15 12:30:00,39.23,39.4,39.22,39.39,81100.0,20.3259,20.4139,20.3207,20.4088,81100.0
2006-06-15 13:00:00,39.39,39.44,39.36,39.43,172500.0,20.4088,20.4347,20.3932,20.4295,172500.0
2006-06-15 13:30:00,39.42,39.55,39.34,39.55,127900.0,20.4243,20.4917,20.3828,20.4917,127900.0
2006-06-15 14:00:00,39.55,39.61,39.47,39.55,197300.0,20.4917,20.5227,20.4502,20.4917,197300.0
2006-06-15 14:30:00,39.53,39.77,39.53,39.66,141300.0,20.4813,20.6056,20.4813,20.5486,141300.0
2006-06-15 15:00:00,39.66,39.74,39.6,39.61,318800.0,20.5486,20.5901,20.5176,20.5227,318800.0
2006-06-15 15:30:00,39.61,39.96,39.6,39.78,265900.0,20.5227,20.7041,20.5176,20.6108,265900.0
2006-06-16 09:30:00,39.85,40.36,39.79,40.27,444400.0,20.6471,20.9113,20.616,20.8647,444400.0
2006-06-16 10:00:00,40.25,40.29,39.98,40.0,207900.0,20.8543,20.8751,20.7144,20.7248,207900.0
2006-06-16 10:30:00,40.01,40.17,40.01,40.13,113300.0,20.73,20.8129,20.73,20.7922,113300.0
2006-06-16 11:00:00,40.14,40.19,39.97,40.03,158700.0,20.7973,20.8232,20.7093,20.7404,158700.0
2006-06-16 11:30:00,40.02,40.18,39.99,40.11,97500.0,20.7352,20.8181,20.7196,20.7818,97500.0
2006-06-16 12:00:00,40.1,40.23,40.03,40.11,129200.0,20.7766,20.844,20.7404,20.7818,129200.0
2006-06-16 12:30:00,40.1,40.14,39.98,40.14,135200.0,20.7766,20.7973,20.7144,20.7973,135200.0
2006-06-16 13:00:00,40.14,40.16,40.05,40.14,95000.0,20.7973,20.8077,20.7507,20.7973,95000.0
2006-06-16 13:30:00,40.14,40.27,40.08,40.27,88100.0,20.7973,20.8647,20.7663,20.8647,88100.0
2006-06-16 14:00:00,40.27,40.4,40.23,40.3,180800.0,20.8647,20.9321,20.844,20.8802,180800.0
2006-06-16 14:30:00,40.3,40.44,40.27,40.42,143000.0,20.8802,20.9528,20.8647,20.9424,143000.0
2006-06-16 15:00:00,40.42,40.63,40.4,40.63,218700.0,20.9424,21.0512,20.9321,21.0512,218700.0
2006-06-16 15:30:00,40.63,40.72,40.37,40.52,368200.0,21.0512,21.0979,20.9165,20.9942,368200.0
2006-06-19 09:30:00,40.6,40.74,39.94,40.06,195300.0,21.0357,21.1082,20.6937,20.7559,195300.0
2006-06-19 10:00:00,40.02,40.06,39.63,39.83,222400.0,20.7352,20.7559,20.5331,20.6367,222400.0
2006-06-19 10:30:00,39.84,39.95,39.8,39.81,141800.0,20.6419,20.6989,20.6212,20.6264,141800.0
2006-06-19 11:00:00,39.81,39.85,39.57,39.58,111200.0,20.6264,20.6471,20.502,20.5072,111200.0
2006-06-19 11:30:00,39.58,39.76,39.46,39.55,73200.0,20.5072,20.6005,20.445,20.4917,73200.0
2006-06-19 12:00:00,39.56,39.62,39.48,39.52,75400.0,20.4968,20.5279,20.4554,20.4761,75400.0
2006-06-19 12:30:00,39.54,39.59,39.48,39.53,62900.0,20.4865,20.5124,20.4554,20.4813,62900.0
2006-06-19 13:00:00,39.49,39.49,39.33,39.43,108800.0,20.4606,20.4606,20.3777,20.4295,108800.0
2006-06-19 13:30:00,39.43,39.54,39.33,39.5,125500.0,20.4295,20.4865,20.3777,20.4657,125500.0
2006-06-19 14:00:00,39.47,39.52,39.42,39.51,93500.0,20.4502,20.4761,20.4243,20.4709,93500.0
2006-06-19 14:30:00,39.51,39.64,39.49,39.55,130800.0,20.4709,20.5383,20.4606,20.4917,130800.0
2006-06-19 15:00:00,39.55,39.79,39.55,39.75,134500.0,20.4917,20.616,20.4917,20.5953,134500.0
2006-06-19 15:30:00,39.74,39.86,39.62,39.73,235700.0,20.5901,20.6523,20.5279,20.5849,235700.0
2006-06-20 09:30:00,39.73,40.02,39.49,39.55,105100.0,20.5849,20.7352,20.4606,20.4917,105100.0
2006-06-20 10:00:00,39.56,39.64,39.41,39.48,155400.0,20.4968,20.5383,20.4191,20.4554,155400.0
2006-06-20 10:30:00,39.48,39.53,39.34,39.5,108700.0,20.4554,20.4813,20.3828,20.4657,108700.0
2006-06-20 11:00:00,39.49,39.74,39.47,39.74,128200.0,20.4606,20.5901,20.4502,20.5901,128200.0
2006-06-20 11:30:00,39.73,39.74,39.49,39.5,167900.0,20.5849,20.5901,20.4606,20.4657,167900.0
2006-06-20 12:00:00,39.5,39.5,39.38,39.43,133700.0,20.4657,20.4657,20.4036,20.4295,133700.0
2006-06-20 12:30:00,39.42,39.46,39.34,39.36,90000.0,20.4243,20.445,20.3828,20.3932,90000.0
2006-06-20 13:00:00,39.36,39.41,39.34,39.39,62900.0,20.3932,20.4191,20.3828,20.4088,62900.0
2006-06-20 13:30:00,39.39,39.42,39.31,39.4,135100.0,20.4088,20.4243,20.3673,20.4139,135100.0
2006-06-20 14:00:00,39.4,39.44,39.3,39.3,134900.0,20.4139,20.4347,20.3621,20.3621,134900.0
2006-06-20 14:30:00,39.3,39.39,39.21,39.39,123300.0,20.3621,20.4088,20.3155,20.4088,123300.0
2006-06-20 15:00:00,39.39,39.39,39.2,39.26,134400.0,20.4088,20.4088,20.3103,20.3414,134400.0
2006-06-20 15:30:00,39.24,39.31,39.12,39.3,311500.0,20.331,20.3673,20.2689,20.3621,311500.0
2006-06-21 09:30:00,39.55,39.75,39.43,39.55,406400.0,20.4917,20.5953,20.4295,20.4917,406400.0
2006-06-21 10:00:00,39.52,39.58,39.39,39.5,141300.0,20.4761,20.5072,20.4088,20.4657,141300.0
2006-06-21 10:30:00,39.5,39.67,39.45,39.5,133300.0,20.4657,20.5538,20.4398,20.4657,133300.0
2006-06-21 11:00:00,39.5,39.72,39.43,39.63,161000.0,20.4657,20.5797,20.4295,20.5331,161000.0
2006-06-21 11:30:00,39.63,39.71,39.57,39.57,207400.0,20.5331,20.5746,20.502,20.502,207400.0
2006-06-21 12:00:00,39.57,39.67,39.5,39.5,80300.0,20.502,20.5538,20.4657,20.4657,80300.0
2006-06-21 12:30:00,39.49,39.56,39.41,39.49,49500.0,20.4606,20.4968,20.4191,20.4606,49500.0
2006-06-21 13:00:00,39.49,39.58,39.44,39.54,191900.0,20.4606,20.5072,20.4347,20.4865,191900.0
2006-06-21 13:30:00,39.54,39.65,39.53,39.63,55300.0,20.4865,20.5435,20.4813,20.5331,55300.0
2006-06-21 14:00:00,39.63,39.75,39.62,39.67,64700.0,20.5331,20.5953,20.5279,20.5538,64700.0
2006-06-21 14:30:00,39.66,39.66,39.51,39.58,91500.0,20.5486,20.5486,20.4709,20.5072,91500.0
2006-06-21 15:00:00,39.57,39.57,39.45,39.46,155900.0,20.502,20.502,20.4398,20.445,155900.0
2006-06-21 15:30:00,39.45,39.46,39.29,39.34,156900.0,20.4398,20.445,20.3569,20.3828,156900.0
2006-06-22 09:30:00,39.43,39.43,39.21,39.33,90600.0,20.4295,20.4295,20.3155,20.3777,90600.0
2006-06-22 10:00:00,39.34,39.34,39.09,39.15,68000.0,20.3828,20.3828,20.2533,20.2844,68000.0
2006-06-22 10:30:00,39.16,39.4,39.16,39.27,110300.0,20.2896,20.4139,20.2896,20.3466,110300.0
2006-06-22 11:00:00,39.27,39.35,39.18,39.19,70300.0,20.3466,20.388,20.2999,20.3051,70300.0
2006-06-22 11:30:00,39.18,39.26,39.17,39.23,40100.0,20.2999,20.3414,20.2948,20.3259,40100.0
2006-06-22 12:00:00,39.24,39.34,39.18,39.19,42200.0,20.331,20.3828,20.2999,20.3051,42200.0
2006-06-22 12:30:00,39.18,39.19,38.97,39.05,63500.0,20.2999,20.3051,20.1911,20.2326,63500.0
2006-06-22 13:00:00,39.04,39.07,39.0,39.05,53200.0,20.2274,20.243,20.2067,20.2326,53200.0
2006-06-22 13:30:00,39.02,39.02,38.84,38.94,106300.0,20.217,20.217,20.1238,20.1756,106300.0
2006-06-22 14:00:00,38.93,39.06,38.89,39.03,76100.0,20.1704,20.2378,20.1497,20.2222,76100.0
2006-06-22 14:30:00,39.03,39.12,38.98,39.07,87400.0,20.2222,20.2689,20.1963,20.243,87400.0
2006-06-22 15:00:00,39.07,39.19,39.0,39.07,105200.0,20.243,20.3051,20.2067,20.243,105200.0
2006-06-22 15:30:00,39.05,39.14,38.97,39.11,131300.0,20.2326,20.2792,20.1911,20.2637,131300.0
2006-06-23 09:30:00,39.12,39.2,38.93,39.04,125300.0,20.2689,20.3103,20.1704,20.2274,125300.0
2006-06-23 10:00:00,39.03,39.14,38.98,39.12,95500.0,20.2222,20.2792,20.1963,20.2689,95500.0
2006-06-23 10:30:00,39.13,39.22,39.01,39.21,59100.0,20.274,20.3207,20.2119,20.3155,59100.0
2006-06-23 11:00:00,39.21,39.24,39.0,39.06,49800.0,20.3155,20.331,20.2067,20.2378,49800.0
2006-06-23 11:30:00,39.04,39.18,39.0,39.14,40500.0,20.2274,20.2999,20.2067,20.2792,40500.0
2006-06-23 12:00:00,39.14,39.51,39.12,39.46,57300.0,20.2792,20.4709,20.2689,20.445,57300.0
2006-06-23 12:30:00,39.45,39.45,39.34,39.36,73600.0,20.4398,20.4398,20.3828,20.3932,73600.0
2006-06-23 13:00:00,39.35,39.45,39.33,39.44,38100.0,20.388,20.4398,20.3777,20.4347,38100.0
2006-06-23 13:30:00,39.46,39.54,39.4,39.4,41600.0,20.445,20.4865,20.4139,20.4139,41600.0
2006-06-23 14:00:00,39.39,39.4,39.3,39.3,40000.0,20.4088,20.4139,20.3621,20.3621,40000.0
2006-06-23 14:30:00,39.31,39.35,39.08,39.21,84800.0,20.3673,20.388,20.2481,20.3155,84800.0
2006-06-23 15:00:00,39.2,39.22,39.04,39.13,107900.0,20.3103,20.3207,20.2274,20.274,107900.0
2006-06-23 15:30:00,39.13,39.31,39.08,39.2,143800.0,20.274,20.3673,20.2481,20.3103,143800.0
2006-06-26 09:30:00,39.16,39.68,39.16,39.62,101900.0,20.2896,20.559,20.2896,20.5279,101900.0
2006-06-26 10:00:00,39.6,39.63,39.4,39.58,76700.0,20.5176,20.5331,20.4139,20.5072,76700.0
2006-06-26 10:30:00,39.57,39.58,39.37,39.4,111600.0,20.502,20.5072,20.3984,20.4139,111600.0
2006-06-26 11:00:00,39.4,39.51,39.35,39.46,73900.0,20.4139,20.4709,20.388,20.445,73900.0
2006-06-26 11:30:00,39.47,39.51,39.38,39.46,31200.0,20.4502,20.4709,20.4036,20.445,31200.0
2006-06-26 12:00:00,39.46,39.52,39.38,39.46,70800.0,20.445,20.4761,20.4036,20.445,70800.0
2006-06-26 12:30:00,39.47,39.54,39.43,39.49,52400.0,20.4502,20.4865,20.4295,20.4606,52400.0
2006-06-26 13:00:00,39.49,39.55,39.36,39.38,30200.0,20.4606,20.4917,20.3932,20.4036,30200.0
2006-06-26 13:30:00,39.37,39.44,39.36,39.43,25400.0,20.3984,20.4347,20.3932,20.4295,25400.0
2006-06-26 14:00:00,39.44,39.44,39.34,39.4,30400.0,20.4347,20.4347,20.3828,20.4139,30400.0
2006-06-26 14:30:00,39.39,39.45,39.35,39.35,58000.0,20.4088,20.4398,20.388,20.388,58000.0
2006-06-26 15:00:00,39.37,39.41,39.31,39.39,57600.0,20.3984,20.4191,20.3673,20.4088,57600.0
2006-06-26 15:30:00,39.39,39.54,39.39,39.53,89600.0,20.4088,20.4865,20.4088,20.4813,89600.0
2006-06-27 09:30:00,39.53,39.88,39.47,39.78,132800.0,20.4813,20.6626,20.4502,20.6108,132800.0
2006-06-27 10:00:00,39.78,39.95,39.71,39.89,149400.0,20.6108,20.6989,20.5746,20.6678,149400.0
2006-06-27 10:30:00,39.89,40.05,39.85,39.85,143300.0,20.6678,20.7507,20.6471,20.6471,143300.0
2006-06-27 11:00:00,39.85,39.85,39.55,39.58,138900.0,20.6471,20.6471,20.4917,20.5072,138900.0
2006-06-27 11:30:00,39.57,39.64,39.51,39.57,83800.0,20.502,20.5383,20.4709,20.502,83800.0
2006-06-27 12:00:00,39.58,39.58,39.37,39.38,69300.0,20.5072,20.5072,20.3984,20.4036,69300.0
2006-06-27 12:30:00,39.38,39.38,39.12,39.14,125500.0,20.4036,20.4036,20.2689,20.2792,125500.0
2006-06-27 13:00:00,39.13,39.28,39.06,39.27,199500.0,20.274,20.3518,20.2378,20.3466,199500.0
2006-06-27 13:30:00,39.27,39.39,39.27,39.33,76900.0,20.3466,20.4088,20.3466,20.3777,76900.0
2006-06-27 14:00:00,39.33,39.33,39.25,39.28,85700.0,20.3777,20.3777,20.3362,20.3518,85700.0
2006-06-27 14:30:00,39.26,39.35,39.23,39.32,152900.0,20.3414,20.388,20.3259,20.3725,152900.0
2006-06-27 15:00:00,39.32,39.45,39.32,39.42,129200.0,20.3725,20.4398,20.3725,20.4243,129200.0
2006-06-27 15:30:00,39.42,39.44,39.26,39.41,250700.0,20.4243,20.4347,20.3414,20.4191,250700.0
2006-06-28 09:30:00,39.13,39.49,39.1,39.32,123700.0,20.4133,20.6011,20.3976,20.5124,123700.0
2006-06-28 10:00:00,39.32,39.42,39.25,39.25,179200.0,20.5124,20.5645,20.4759,20.4759,179200.0
2006-06-28 10:30:00,39.27,39.29,39.18,39.27,104700.0,20.4863,20.4967,20.4393,20.4863,104700.0
2006-06-28 11:00:00,39.27,39.43,39.26,39.36,71000.0,20.4863,20.5698,20.4811,20.5332,71000.0
2006-06-28 11:30:00,39.36,39.45,39.35,39.45,57700.0,20.5332,20.5802,20.528,20.5802,57700.0
2006-06-28 12:00:00,39.44,39.52,39.38,39.5,67700.0,20.575,20.6167,20.5437,20.6063,67700.0
2006-06-28 12:30:00,39.5,39.55,39.42,39.46,276800.0,20.6063,20.6324,20.5645,20.5854,276800.0
2006-06-28 13:00:00,39.46,39.46,39.35,39.4,51800.0,20.5854,20.5854,20.528,20.5541,51800.0
2006-06-28 13:30:00,39.4,39.43,39.37,39.43,43600.0,20.5541,20.5698,20.5385,20.5698,43600.0
2006-06-28 14:00:00,39.42,39.55,39.41,39.54,242200.0,20.5645,20.6324,20.5593,20.6271,242200.0
2006-06-28 14:30:00,39.52,39.55,39.47,39.47,108900.0,20.6167,20.6324,20.5906,20.5906,108900.0
2006-06-28 15:00:00,39.48,39.52,39.44,39.52,211600.0,20.5958,20.6167,20.575,20.6167,211600.0
2006-06-28 15:30:00,39.52,39.55,39.31,39.37,285300.0,20.6167,20.6324,20.5072,20.5385,285300.0
2006-06-29 09:30:00,39.32,39.38,38.87,39.32,277100.0,20.5124,20.5437,20.2776,20.5124,277100.0
2006-06-29 10:00:00,39.32,39.59,39.25,39.33,163800.0,20.5124,20.6532,20.4759,20.5176,163800.0
2006-06-29 10:30:00,39.31,39.35,38.93,39.0,308800.0,20.5072,20.528,20.3089,20.3454,308800.0
2006-06-29 11:00:00,39.0,39.14,38.97,39.14,169000.0,20.3454,20.4185,20.3298,20.4185,169000.0
2006-06-29 11:30:00,39.14,39.16,38.93,38.99,240300.0,20.4185,20.4289,20.3089,20.3402,240300.0
2006-06-29 12:00:00,38.98,39.02,38.91,38.93,394500.0,20.335,20.3559,20.2985,20.3089,394500.0
2006-06-29 12:30:00,38.94,38.94,38.8,38.85,135600.0,20.3141,20.3141,20.2411,20.2672,135600.0
2006-06-29 13:00:00,38.84,38.92,38.84,38.88,138600.0,20.262,20.3037,20.262,20.2828,138600.0
2006-06-29 13:30:00,38.87,39.09,38.85,38.92,167200.0,20.2776,20.3924,20.2672,20.3037,167200.0
2006-06-29 14:00:00,38.93,39.3,38.91,39.16,211500.0,20.3089,20.5019,20.2985,20.4289,211500.0
2006-06-29 14:30:00,39.18,39.25,39.04,39.09,193900.0,20.4393,20.4759,20.3663,20.3924,193900.0
2006-06-29 15:00:00,39.11,39.21,39.08,39.1,286100.0,20.4028,20.455,20.3872,20.3976,286100.0
2006-06-29 15:30:00,39.1,39.14,38.99,39.07,409000.0,20.3976,20.4185,20.3402,20.382,409000.0
2006-06-30 09:30:00,39.01,39.19,38.92,39.07,174600.0,20.3507,20.4446,20.3037,20.382,174600.0
2006-06-30 10:00:00,39.07,39.19,39.05,39.16,96800.0,20.382,20.4446,20.3715,20.4289,96800.0
2006-06-30 10:30:00,39.16,39.22,39.04,39.08,110900.0,20.4289,20.4602,20.3663,20.3872,110900.0
2006-06-30 11:00:00,39.04,39.1,38.93,38.97,215300.0,20.3663,20.3976,20.3089,20.3298,215300.0
2006-06-30 11:30:00,38.98,39.09,38.93,39.08,65300.0,20.335,20.3924,20.3089,20.3872,65300.0
2006-06-30 12:00:00,39.09,39.12,39.0,39.07,40600.0,20.3924,20.408,20.3454,20.382,40600.0
2006-06-30 12:30:00,39.09,39.11,38.99,39.0,97400.0,20.3924,20.4028,20.3402,20.3454,97400.0
2006-06-30 13:00:00,39.0,39.04,38.98,38.99,66800.0,20.3454,20.3663,20.335,20.3402,66800.0
2006-06-30 13:30:00,38.98,39.0,38.9,38.91,54500.0,20.335,20.3454,20.2933,20.2985,54500.0
2006-06-30 14:00:00,38.9,39.01,38.9,38.94,126800.0,20.2933,20.3507,20.2933,20.3141,126800.0
2006-06-30 14:30:00,38.94,39.0,38.92,38.99,106800.0,20.3141,20.3454,20.3037,20.3402,106800.0
2006-06-30 15:00:00,38.97,39.07,38.93,39.01,164400.0,20.3298,20.382,20.3089,20.3507,164400.0
2006-06-30 15:30:00,39.01,39.08,38.97,38.99,271300.0,20.3507,20.3872,20.3298,20.3402,271300.0
2006-07-03 09:30:00,39.21,39.32,38.92,38.95,131600.0,20.455,20.5124,20.3037,20.3194,131600.0
2006-07-03 10:00:00,38.94,39.01,38.92,38.93,71500.0,20.3141,20.3507,20.3037,20.3089,71500.0
2006-07-03 10:30:00,38.94,39.1,38.93,39.08,74100.0,20.3141,20.3976,20.3089,20.3872,74100.0
2006-07-03 11:00:00,39.09,39.11,39.01,39.05,46900.0,20.3924,20.4028,20.3507,20.3715,46900.0
2006-07-03 11:30:00,39.05,39.12,39.03,39.1,55700.0,20.3715,20.408,20.3611,20.3976,55700.0
2006-07-03 12:00:00,39.11,39.14,39.0,39.05,53900.0,20.4028,20.4185,20.3454,20.3715,53900.0
2006-07-03 12:30:00,39.05,39.05,38.99,39.0,154400.0,20.3715,20.3715,20.3402,20.3454,154400.0
2006-07-03 13:00:00,38.99,38.99,38.99,38.99,6900.0,20.3402,20.3402,20.3402,20.3402,6900.0
2006-07-03 13:30:00,38.99,38.99,38.99,38.99,0.0,20.3402,20.3402,20.3402,20.3402,0.0
2006-07-03 14:00:00,38.99,38.99,38.99,38.99,0.0,20.3402,20.3402,20.3402,20.3402,0.0
2006-07-03 14:30:00,38.99,38.99,38.99,38.99,0.0,20.3402,20.3402,20.3402,20.3402,0.0
2006-07-03 15:00:00,38.99,38.99,38.99,38.99,0.0,20.3402,20.3402,20.3402,20.3402,0.0
2006-07-03 15:30:00,38.99,38.99,38.99,38.99,0.0,20.3402,20.3402,20.3402,20.3402,0.0
2006-07-05 09:30:00,38.62,38.92,38.62,38.87,143000.0,20.1472,20.3037,20.1472,20.2776,143000.0
2006-07-05 10:00:00,38.85,38.87,38.58,38.59,163500.0,20.2672,20.2776,20.1263,20.1316,163500.0
2006-07-05 10:30:00,38.58,38.65,38.51,38.51,135000.0,20.1263,20.1629,20.0898,20.0898,135000.0
2006-07-05 11:00:00,38.52,38.68,38.5,38.52,71400.0,20.095,20.1785,20.0846,20.095,71400.0
2006-07-05 11:30:00,38.52,38.55,38.37,38.4,104900.0,20.095,20.1107,20.0168,20.0324,104900.0
2006-07-05 12:00:00,38.41,38.5,38.39,38.5,103200.0,20.0377,20.0846,20.0272,20.0846,103200.0
2006-07-05 12:30:00,38.49,38.49,38.32,38.44,100200.0,20.0794,20.0794,19.9907,20.0533,100200.0
2006-07-05 13:00:00,38.44,38.47,38.4,38.43,83500.0,20.0533,20.069,20.0324,20.0481,83500.0
2006-07-05 13:30:00,38.44,38.5,38.36,38.39,72500.0,20.0533,20.0846,20.0116,20.0272,72500.0
2006-07-05 14:00:00,38.39,38.45,38.36,38.36,108200.0,20.0272,20.0585,20.0116,20.0116,108200.0
2006-07-05 14:30:00,38.37,38.49,38.35,38.43,140500.0,20.0168,20.0794,20.0063,20.0481,140500.0
2006-07-05 15:00:00,38.42,38.48,38.37,38.41,116600.0,20.0429,20.0742,20.0168,20.0377,116600.0
2006-07-05 15:30:00,38.4,38.44,38.36,38.37,270100.0,20.0324,20.0533,20.0116,20.0168,270100.0
2006-07-06 09:30:00,38.35,38.52,38.24,38.31,111900.0,20.0063,20.095,19.949,19.9855,111900.0
2006-07-06 10:00:00,38.32,38.42,38.25,38.31,230200.0,19.9907,20.0429,19.9542,19.9855,230200.0
2006-07-06 10:30:00,38.31,38.35,38.16,38.32,363800.0,19.9855,20.0063,19.9072,19.9907,363800.0
2006-07-06 11:00:00,38.32,38.5,38.28,38.46,151800.0,19.9907,20.0846,19.9698,20.0637,151800.0
2006-07-06 11:30:00,38.47,38.52,38.38,38.4,129400.0,20.069,20.095,20.022,20.0324,129400.0
2006-07-06 12:00:00,38.39,38.4,38.28,38.34,150500.0,20.0272,20.0324,19.9698,20.0011,150500.0
2006-07-06 12:30:00,38.33,38.45,38.31,38.38,214400.0,19.9959,20.0585,19.9855,20.022,214400.0
2006-07-06 13:00:00,38.39,38.44,38.35,38.35,78600.0,20.0272,20.0533,20.0063,20.0063,78600.0
2006-07-06 13:30:00,38.34,38.36,38.29,38.32,61900.0,20.0011,20.0116,19.975,19.9907,61900.0
2006-07-06 14:00:00,38.32,38.35,38.27,38.27,79300.0,19.9907,20.0063,19.9646,19.9646,79300.0
2006-07-06 14:30:00,38.27,38.27,38.06,38.15,122900.0,19.9646,19.9646,19.8551,19.902,122900.0
2006-07-06 15:00:00,38.15,38.22,38.11,38.21,102300.0,19.902,19.9385,19.8811,19.9333,102300.0
2006-07-06 15:30:00,38.19,38.33,38.18,38.31,142100.0,19.9229,19.9959,19.9177,19.9855,142100.0
2006-07-07 09:30:00,38.21,38.85,38.21,38.84,236500.0,19.9333,20.2672,19.9333,20.262,236500.0
2006-07-07 10:00:00,38.82,38.9,38.72,38.82,294700.0,20.2515,20.2933,20.1994,20.2515,294700.0
2006-07-07 10:30:00,38.83,39.09,38.77,39.07,263600.0,20.2568,20.3924,20.2255,20.382,263600.0
2006-07-07 11:00:00,39.08,39.18,39.0,39.16,152400.0,20.3872,20.4393,20.3454,20.4289,152400.0
2006-07-07 11:30:00,39.16,39.31,39.14,39.19,142400.0,20.4289,20.5072,20.4185,20.4446,142400.0
2006-07-07 12:00:00,39.19,39.4,39.19,39.38,154700.0,20.4446,20.5541,20.4446,20.5437,154700.0
2006-07-07 12:30:00,39.38,39.45,39.34,39.36,93600.0,20.5437,20.5802,20.5228,20.5332,93600.0
2006-07-07 13:00:00,39.36,39.39,39.29,39.35,188800.0,20.5332,20.5489,20.4967,20.528,188800.0
2006-07-07 13:30:00,39.35,39.4,39.25,39.31,115000.0,20.528,20.5541,20.4759,20.5072,115000.0
2006-07-07 14:00:00,39.31,39.36,39.29,39.34,72900.0,20.5072,20.5332,20.4967,20.5228,72900.0
2006-07-07 14:30:00,39.34,39.37,39.24,39.33,179300.0,20.5228,20.5385,20.4706,20.5176,179300.0
2006-07-07 15:00:00,39.32,39.44,39.28,39.34,203000.0,20.5124,20.575,20.4915,20.5228,203000.0
2006-07-07 15:30:00,39.34,39.44,39.29,39.35,194800.0,20.5228,20.575,20.4967,20.528,194800.0
2006-07-10 09:30:00,39.33,39.49,39.16,39.47,247800.0,20.5176,20.6011,20.4289,20.5906,247800.0
2006-07-10 10:00:00,39.48,39.59,39.48,39.56,387600.0,20.5958,20.6532,20.5958,20.6376,387600.0
2006-07-10 10:30:00,39.56,39.56,39.47,39.48,187500.0,20.6376,20.6376,20.5906,20.5958,187500.0
2006-07-10 11:00:00,39.5,39.53,39.43,39.49,114900.0,20.6063,20.6219,20.5698,20.6011,114900.0
2006-07-10 11:30:00,39.49,39.55,39.45,39.48,178500.0,20.6011,20.6324,20.5802,20.5958,178500.0
2006-07-10 12:00:00,39.48,39.52,39.39,39.43,134700.0,20.5958,20.6167,20.5489,20.5698,134700.0
2006-07-10 12:30:00,39.42,39.5,39.38,39.44,126400.0,20.5645,20.6063,20.5437,20.575,126400.0
2006-07-10 13:00:00,39.42,39.47,39.33,39.47,62800.0,20.5645,20.5906,20.5176,20.5906,62800.0
2006-07-10 13:30:00,39.46,39.56,39.43,39.52,89300.0,20.5854,20.6376,20.5698,20.6167,89300.0
2006-07-10 14:00:00,39.53,39.55,39.4,39.5,110600.0,20.6219,20.6324,20.5541,20.6063,110600.0
2006-07-10 14:30:00,39.5,39.52,39.44,39.5,84800.0,20.6063,20.6167,20.575,20.6063,84800.0
2006-07-10 15:00:00,39.5,39.55,39.49,39.52,155000.0,20.6063,20.6324,20.6011,20.6167,155000.0
2006-07-10 15:30:00,39.53,39.53,39.44,39.45,180500.0,20.6219,20.6219,20.575,20.5802,180500.0
2006-07-11 09:30:00,39.44,39.78,39.44,39.62,165500.0,20.575,20.7523,20.575,20.6689,165500.0
2006-07-11 10:00:00,39.65,39.74,39.6,39.67,477400.0,20.6845,20.7315,20.6584,20.695,477400.0
2006-07-11 10:30:00,39.68,39.73,39.57,39.64,216100.0,20.7002,20.7263,20.6428,20.6793,216100.0
2006-07-11 11:00:00,39.66,39.75,39.62,39.74,192400.0,20.6897,20.7367,20.6689,20.7315,192400.0
2006-07-11 11:30:00,39.75,39.8,39.7,39.76,128200.0,20.7367,20.7628,20.7106,20.7419,128200.0
2006-07-11 12:00:00,39.78,39.82,39.71,39.78,133900.0,20.7523,20.7732,20.7158,20.7523,133900.0
2006-07-11 12:30:00,39.78,39.83,39.77,39.8,66800.0,20.7523,20.7784,20.7471,20.7628,66800.0
2006-07-11 13:00:00,39.79,39.84,39.7,39.83,155000.0,20.7576,20.7836,20.7106,20.7784,155000.0
2006-07-11 13:30:00,39.84,39.98,39.8,39.95,153000.0,20.7836,20.8567,20.7628,20.841,153000.0
2006-07-11 14:00:00,39.95,40.1,39.91,40.02,155300.0,20.841,20.9193,20.8202,20.8776,155300.0
2006-07-11 14:30:00,40.03,40.03,39.91,39.97,140000.0,20.8828,20.8828,20.8202,20.8515,140000.0
2006-07-11 15:00:00,39.97,40.27,39.97,40.19,265000.0,20.8515,21.008,20.8515,20.9662,265000.0
2006-07-11 15:30:00,40.19,40.34,40.19,40.29,541500.0,20.9662,21.0445,20.9662,21.0184,541500.0
2006-07-12 09:30:00,40.38,40.38,40.08,40.14,113600.0,21.0654,21.0654,20.9089,20.9402,113600.0
2006-07-12 10:00:00,40.14,40.15,39.96,40.03,221900.0,20.9402,20.9454,20.8463,20.8828,221900.0
2006-07-12 10:30:00,40.02,40.04,39.77,39.91,190200.0,20.8776,20.888,20.7471,20.8202,190200.0
2006-07-12 11:00:00,39.91,39.96,39.82,39.87,163300.0,20.8202,20.8463,20.7732,20.7993,163300.0
2006-07-12 11:30:00,39.88,39.9,39.81,39.84,119300.0,20.8045,20.815,20.768,20.7836,119300.0
2006-07-12 12:00:00,39.83,39.92,39.64,39.64,129400.0,20.7784,20.8254,20.6793,20.6793,129400.0
2006-07-12 12:30:00,39.64,39.71,39.61,39.66,110000.0,20.6793,20.7158,20.6637,20.6897,110000.0
2006-07-12 13:00:00,39.66,39.71,39.55,39.64,45300.0,20.6897,20.7158,20.6324,20.6793,45300.0
2006-07-12 13:30:00,39.62,39.73,39.6,39.7,62300.0,20.6689,20.7263,20.6584,20.7106,62300.0
2006-07-12 14:00:00,39.7,39.74,39.64,39.7,85800.0,20.7106,20.7315,20.6793,20.7106,85800.0
2006-07-12 14:30:00,39.71,39.71,39.4,39.42,145000.0,20.7158,20.7158,20.5541,20.5645,145000.0
2006-07-12 15:00:00,39.42,39.42,39.3,39.3,132900.0,20.5645,20.5645,20.5019,20.5019,132900.0
2006-07-12 15:30:00,39.31,39.31,39.14,39.25,227700.0,20.5072,20.5072,20.4185,20.4759,227700.0
2006-07-13 09:30:00,39.25,39.7,39.15,39.3,143500.0,20.4759,20.7106,20.4237,20.5019,143500.0
2006-07-13 10:00:00,39.3,39.45,39.27,39.41,163400.0,20.5019,20.5802,20.4863,20.5593,163400.0
2006-07-13 10:30:00,39.42,39.46,39.27,39.3,187100.0,20.5645,20.5854,20.4863,20.5019,187100.0
2006-07-13 11:00:00,39.31,39.35,39.25,39.32,152100.0,20.5072,20.528,20.4759,20.5124,152100.0
2006-07-13 11:30:00,39.3,39.35,39.26,39.32,98500.0,20.5019,20.528,20.4811,20.5124,98500.0
2006-07-13 12:00:00,39.33,39.39,39.27,39.35,95800.0,20.5176,20.5489,20.4863,20.528,95800.0
2006-07-13 12:30:00,39.33,39.52,39.32,39.39,93700.0,20.5176,20.6167,20.5124,20.5489,93700.0
2006-07-13 13:00:00,39.39,39.44,39.28,39.34,63800.0,20.5489,20.575,20.4915,20.5228,63800.0
2006-07-13 13:30:00,39.32,39.38,39.21,39.21,50100.0,20.5124,20.5437,20.455,20.455,50100.0
2006-07-13 14:00:00,39.21,39.28,39.16,39.17,152800.0,20.455,20.4915,20.4289,20.4341,152800.0
2006-07-13 14:30:00,39.17,39.19,39.01,39.03,84100.0,20.4341,20.4446,20.3507,20.3611,84100.0
2006-07-13 15:00:00,39.03,39.03,38.85,38.93,81900.0,20.3611,20.3611,20.2672,20.3089,81900.0
2006-07-13 15:30:00,38.94,39.08,38.92,39.0,120300.0,20.3141,20.3872,20.3037,20.3454,120300.0
2006-07-14 09:30:00,38.9,39.07,38.79,38.98,88600.0,20.2933,20.382,20.2359,20.335,88600.0
2006-07-14 10:00:00,38.98,39.05,38.84,39.05,63600.0,20.335,20.3715,20.262,20.3715,63600.0
2006-07-14 10:30:00,39.05,39.23,38.94,39.01,91000.0,20.3715,20.4654,20.3141,20.3507,91000.0
2006-07-14 11:00:00,39.0,39.0,38.77,38.82,122900.0,20.3454,20.3454,20.2255,20.2515,122900.0
2006-07-14 11:30:00,38.81,38.83,38.68,38.77,90800.0,20.2463,20.2568,20.1785,20.2255,90800.0
2006-07-14 12:00:00,38.81,38.94,38.79,38.89,67900.0,20.2463,20.3141,20.2359,20.2881,67900.0
2006-07-14 12:30:00,38.85,39.13,38.8,38.96,67200.0,20.2672,20.4133,20.2411,20.3246,67200.0
2006-07-14 13:00:00,38.96,38.98,38.71,38.94,51000.0,20.3246,20.335,20.1942,20.3141,51000.0
2006-07-14 13:30:00,38.95,38.95,38.73,38.78,56300.0,20.3194,20.3194,20.2046,20.2307,56300.0
2006-07-14 14:00:00,38.77,39.0,38.69,38.78,63700.0,20.2255,20.3454,20.1837,20.2307,63700.0
2006-07-14 14:30:00,38.78,38.81,38.63,38.72,76200.0,20.2307,20.2463,20.1524,20.1994,76200.0
2006-07-14 15:00:00,38.72,38.8,38.6,38.66,92700.0,20.1994,20.2411,20.1368,20.1681,92700.0
2006-07-14 15:30:00,38.64,38.89,38.61,38.86,216300.0,20.1576,20.2881,20.142,20.2724,216300.0
2006-07-17 09:30:00,38.86,39.1,38.85,39.0,66200.0,20.2724,20.3976,20.2672,20.3454,66200.0
2006-07-17 10:00:00,39.0,39.15,38.95,39.06,56300.0,20.3454,20.4237,20.3194,20.3767,56300.0
2006-07-17 10:30:00,39.05,39.16,38.98,39.1,67900.0,20.3715,20.4289,20.335,20.3976,67900.0
2006-07-17 11:00:00,39.12,39.22,39.05,39.12,62500.0,20.408,20.4602,20.3715,20.408,62500.0
2006-07-17 11:30:00,39.14,39.21,39.04,39.11,70600.0,20.4185,20.455,20.3663,20.4028,70600.0
2006-07-17 12:00:00,39.12,39.19,39.04,39.14,43000.0,20.408,20.4446,20.3663,20.4185,43000.0
2006-07-17 12:30:00,39.14,39.16,39.07,39.08,49400.0,20.4185,20.4289,20.382,20.3872,49400.0
2006-07-17 13:00:00,39.08,39.16,39.02,39.11,40400.0,20.3872,20.4289,20.3559,20.4028,40400.0
2006-07-17 13:30:00,39.11,39.16,39.06,39.15,30000.0,20.4028,20.4289,20.3767,20.4237,30000.0
2006-07-17 14:00:00,39.17,39.19,39.05,39.14,52400.0,20.4341,20.4446,20.3715,20.4185,52400.0
2006-07-17 14:30:00,39.14,39.22,39.04,39.06,72400.0,20.4185,20.4602,20.3663,20.3767,72400.0
2006-07-17 15:00:00,39.05,39.13,39.01,39.05,71100.0,20.3715,20.4133,20.3507,20.3715,71100.0
2006-07-17 15:30:00,39.04,39.12,38.98,38.98,134300.0,20.3663,20.408,20.335,20.335,134300.0
2006-07-18 09:30:00,39.15,39.19,38.9,39.14,121200.0,20.4237,20.4446,20.2933,20.4185,121200.0
2006-07-18 10:00:00,39.13,39.17,39.05,39.16,45700.0,20.4133,20.4341,20.3715,20.4289,45700.0
2006-07-18 10:30:00,39.14,39.21,39.09,39.14,72400.0,20.4185,20.455,20.3924,20.4185,72400.0
2006-07-18 11:00:00,39.14,39.34,39.11,39.32,120900.0,20.4185,20.5228,20.4028,20.5124,120900.0
2006-07-18 11:30:00,39.34,39.52,39.33,39.49,85400.0,20.5228,20.6167,20.5176,20.6011,85400.0
2006-07-18 12:00:00,39.49,39.59,39.44,39.57,112400.0,20.6011,20.6532,20.575,20.6428,112400.0
2006-07-18 12:30:00,39.57,39.64,39.49,39.64,114700.0,20.6428,20.6793,20.6011,20.6793,114700.0
2006-07-18 13:00:00,39.64,39.71,39.58,39.66,210800.0,20.6793,20.7158,20.648,20.6897,210800.0
2006-07-18 13:30:00,39.67,39.7,39.48,39.51,132400.0,20.695,20.7106,20.5958,20.6115,132400.0
2006-07-18 14:00:00,39.52,39.52,39.43,39.47,247000.0,20.6167,20.6167,20.5698,20.5906,247000.0
2006-07-18 14:30:00,39.46,39.47,39.33,39.43,302700.0,20.5854,20.5906,20.5176,20.5698,302700.0
2006-07-18 15:00:00,39.39,39.41,39.21,39.34,139600.0,20.5489,20.5593,20.455,20.5228,139600.0
2006-07-18 15:30:00,39.33,39.44,39.25,39.4,301000.0,20.5176,20.575,20.4759,20.5541,301000.0
2006-07-19 09:30:00,39.56,39.6,39.26,39.49,83900.0,20.6376,20.6584,20.4811,20.6011,83900.0
2006-07-19 10:00:00,39.49,39.7,39.37,39.5,147600.0,20.6011,20.7106,20.5385,20.6063,147600.0
2006-07-19 10:30:00,39.48,39.84,39.47,39.63,326000.0,20.5958,20.7836,20.5906,20.6741,326000.0
2006-07-19 11:00:00,39.63,39.67,39.53,39.57,54700.0,20.6741,20.695,20.6219,20.6428,54700.0
2006-07-19 11:30:00,39.56,39.6,39.44,39.46,61400.0,20.6376,20.6584,20.575,20.5854,61400.0
2006-07-19 12:00:00,39.47,39.52,39.38,39.46,113400.0,20.5906,20.6167,20.5437,20.5854,113400.0
2006-07-19 12:30:00,39.47,39.48,39.31,39.47,128900.0,20.5906,20.5958,20.5072,20.5906,128900.0
2006-07-19 13:00:00,39.47,39.55,39.45,39.48,133900.0,20.5906,20.6324,20.5802,20.5958,133900.0
2006-07-19 13:30:00,39.49,39.52,39.41,39.42,94300.0,20.6011,20.6167,20.5593,20.5645,94300.0
2006-07-19 14:00:00,39.44,39.57,39.43,39.48,85400.0,20.575,20.6428,20.5698,20.5958,85400.0
2006-07-19 14:30:00,39.48,39.54,39.45,39.46,94800.0,20.5958,20.6271,20.5802,20.5854,94800.0
2006-07-19 15:00:00,39.46,39.49,39.4,39.47,116600.0,20.5854,20.6011,20.5541,20.5906,116600.0
2006-07-19 15:30:00,39.46,39.55,39.4,39.54,222100.0,20.5854,20.6324,20.5541,20.6271,222100.0
2006-07-20 09:30:00,39.57,39.71,39.45,39.6,86000.0,20.6428,20.7158,20.5802,20.6584,86000.0
2006-07-20 10:00:00,39.6,40.03,39.58,40.03,139600.0,20.6584,20.8828,20.648,20.8828,139600.0
2006-07-20 10:30:00,40.03,40.06,39.94,40.06,93600.0,20.8828,20.8984,20.8358,20.8984,93600.0
2006-07-20 11:00:00,40.06,40.11,39.83,39.95,74700.0,20.8984,20.9245,20.7784,20.841,74700.0
2006-07-20 11:30:00,39.95,40.0,39.9,39.91,52800.0,20.841,20.8671,20.815,20.8202,52800.0
2006-07-20 12:00:00,39.9,39.94,39.87,39.89,46100.0,20.815,20.8358,20.7993,20.8097,46100.0
2006-07-20 12:30:00,39.87,39.95,39.86,39.89,40200.0,20.7993,20.841,20.7941,20.8097,40200.0
2006-07-20 13:00:00,39.92,40.03,39.91,40.02,57500.0,20.8254,20.8828,20.8202,20.8776,57500.0
2006-07-20 13:30:00,40.02,40.1,39.93,40.08,66300.0,20.8776,20.9193,20.8306,20.9089,66300.0
2006-07-20 14:00:00,40.1,40.3,40.05,40.25,181000.0,20.9193,21.0236,20.8932,20.9975,181000.0
2006-07-20 14:30:00,40.23,40.45,40.2,40.25,164400.0,20.9871,21.1019,20.9715,20.9975,164400.0
2006-07-20 15:00:00,40.25,40.32,40.18,40.22,168600.0,20.9975,21.0341,20.961,20.9819,168600.0
2006-07-20 15:30:00,40.22,40.25,40.12,40.19,157400.0,20.9819,20.9975,20.9297,20.9662,157400.0
2006-07-21 09:30:00,40.61,40.61,40.3,40.42,500200.0,21.1853,21.1853,21.0236,21.0862,500200.0
2006-07-21 10:00:00,40.39,40.45,40.17,40.24,244800.0,21.0706,21.1019,20.9558,20.9923,244800.0
2006-07-21 10:30:00,40.24,40.31,40.03,40.11,281600.0,20.9923,21.0288,20.8828,20.9245,281600.0
2006-07-21 11:00:00,40.11,40.14,39.92,40.08,141300.0,20.9245,20.9402,20.8254,20.9089,141300.0
2006-07-21 11:30:00,40.09,40.3,40.09,40.26,69100.0,20.9141,21.0236,20.9141,21.0028,69100.0
2006-07-21 12:00:00,40.26,40.36,40.12,40.33,56000.0,21.0028,21.0549,20.9297,21.0393,56000.0
2006-07-21 12:30:00,40.32,40.53,40.2,40.5,303200.0,21.0341,21.1436,20.9715,21.128,303200.0
2006-07-21 13:00:00,40.5,40.51,40.41,40.45,89000.0,21.128,21.1332,21.081,21.1019,89000.0
2006-07-21 13:30:00,40.45,40.53,40.4,40.4,76800.0,21.1019,21.1436,21.0758,21.0758,76800.0
2006-07-21 14:00:00,40.4,40.47,40.37,40.45,112500.0,21.0758,21.1123,21.0601,21.1019,112500.0
2006-07-21 14:30:00,40.45,40.46,40.36,40.4,104700.0,21.1019,21.1071,21.0549,21.0758,104700.0
2006-07-21 15:00:00,40.4,40.46,40.32,40.38,117100.0,21.0758,21.1071,21.0341,21.0654,117100.0
2006-07-21 15:30:00,40.39,40.52,40.38,40.47,318700.0,21.0706,21.1384,21.0654,21.1123,318700.0
2006-07-24 09:30:00,40.58,40.89,40.52,40.74,167300.0,21.1697,21.3314,21.1384,21.2532,167300.0
2006-07-24 10:00:00,40.73,40.8,40.58,40.72,227300.0,21.2479,21.2845,21.1697,21.2427,227300.0
2006-07-24 10:30:00,40.74,40.95,40.74,40.94,214800.0,21.2532,21.3627,21.2532,21.3575,214800.0
2006-07-24 11:00:00,40.94,40.98,40.84,40.92,202400.0,21.3575,21.3784,21.3053,21.3471,202400.0
2006-07-24 11:30:00,40.92,41.25,40.91,40.96,268900.0,21.3471,21.5192,21.3418,21.3679,268900.0
2006-07-24 12:00:00,40.97,41.11,40.91,40.97,144500.0,21.3731,21.4462,21.3418,21.3731,144500.0
2006-07-24 12:30:00,40.96,41.0,40.92,40.93,140900.0,21.3679,21.3888,21.3471,21.3523,140900.0
2006-07-24 13:00:00,40.95,41.07,40.94,41.04,95800.0,21.3627,21.4253,21.3575,21.4097,95800.0
2006-07-24 13:30:00,41.04,41.09,41.02,41.07,105800.0,21.4097,21.4357,21.3992,21.4253,105800.0
2006-07-24 14:00:00,41.07,41.22,41.04,41.19,185100.0,21.4253,21.5036,21.4097,21.4879,185100.0
2006-07-24 14:30:00,41.19,41.32,41.14,41.2,343100.0,21.4879,21.5557,21.4618,21.4931,343100.0
2006-07-24 15:00:00,41.21,41.22,41.12,41.2,188000.0,21.4983,21.5036,21.4514,21.4931,188000.0
2006-07-24 15:30:00,41.19,41.43,41.18,41.35,338000.0,21.4879,21.6131,21.4827,21.5714,338000.0
2006-07-25 09:30:00,41.44,41.58,41.26,41.41,156700.0,21.6183,21.6914,21.5244,21.6027,156700.0
2006-07-25 10:00:00,41.38,41.48,41.25,41.28,157600.0,21.587,21.6392,21.5192,21.5349,157600.0
2006-07-25 10:30:00,41.29,41.29,41.08,41.17,163500.0,21.5401,21.5401,21.4305,21.4775,163500.0
2006-07-25 11:00:00,41.17,41.35,41.17,41.32,271300.0,21.4775,21.5714,21.4775,21.5557,271300.0
2006-07-25 11:30:00,41.32,41.43,41.22,41.32,299000.0,21.5557,21.6131,21.5036,21.5557,299000.0
2006-07-25 12:00:00,41.3,41.43,41.29,41.38,91400.0,21.5453,21.6131,21.5401,21.587,91400.0
2006-07-25 12:30:00,41.38,41.38,41.29,41.34,47600.0,21.587,21.587,21.5401,21.5662,47600.0
2006-07-25 13:00:00,41.34,41.34,41.22,41.29,75200.0,21.5662,21.5662,21.5036,21.5401,75200.0
2006-07-25 13:30:00,41.29,41.32,41.21,41.22,221500.0,21.5401,21.5557,21.4983,21.5036,221500.0
2006-07-25 14:00:00,41.22,41.24,41.09,41.12,148500.0,21.5036,21.514,21.4357,21.4514,148500.0
2006-07-25 14:30:00,41.14,41.18,41.05,41.05,131500.0,21.4618,21.4827,21.4149,21.4149,131500.0
2006-07-25 15:00:00,41.06,41.28,41.06,41.24,258200.0,21.4201,21.5349,21.4201,21.514,258200.0
2006-07-25 15:30:00,41.24,41.43,41.23,41.25,423200.0,21.514,21.6131,21.5088,21.5192,423200.0
2006-07-26 09:30:00,41.0,41.2,40.86,41.13,217700.0,21.3888,21.4931,21.3158,21.4566,217700.0
2006-07-26 10:00:00,41.17,41.17,41.01,41.14,104300.0,21.4775,21.4775,21.394,21.4618,104300.0
2006-07-26 10:30:00,41.14,41.33,41.01,41.29,208500.0,21.4618,21.5609,21.394,21.5401,208500.0
2006-07-26 11:00:00,41.29,41.29,41.05,41.05,151300.0,21.5401,21.5401,21.4149,21.4149,151300.0
2006-07-26 11:30:00,41.06,41.16,41.06,41.11,172200.0,21.4201,21.4723,21.4201,21.4462,172200.0
2006-07-26 12:00:00,41.1,41.27,41.09,41.26,116800.0,21.441,21.5296,21.4357,21.5244,116800.0
2006-07-26 12:30:00,41.25,41.27,41.12,41.15,130700.0,21.5192,21.5296,21.4514,21.467,130700.0
2006-07-26 13:00:00,41.16,41.18,41.07,41.1,87900.0,21.4723,21.4827,21.4253,21.441,87900.0
2006-07-26 13:30:00,41.12,41.23,41.09,41.15,187300.0,21.4514,21.5088,21.4357,21.467,187300.0
2006-07-26 14:00:00,41.16,41.4,41.11,41.36,208900.0,21.4723,21.5975,21.4462,21.5766,208900.0
2006-07-26 14:30:00,41.36,41.49,41.34,41.43,219400.0,21.5766,21.6444,21.5662,21.6131,219400.0
2006-07-26 15:00:00,41.44,41.5,41.32,41.37,113600.0,21.6183,21.6496,21.5557,21.5818,113600.0
2006-07-26 15:30:00,41.38,41.45,41.3,41.34,224300.0,21.587,21.6236,21.5453,21.5662,224300.0
2006-07-27 09:30:00,41.59,41.77,41.54,41.7,178200.0,21.6966,21.7905,21.6705,21.754,178200.0
2006-07-27 10:00:00,41.67,41.81,41.67,41.74,137900.0,21.7383,21.8114,21.7383,21.7748,137900.0
2006-07-27 10:30:00,41.73,41.98,41.73,41.96,144900.0,21.7696,21.9,21.7696,21.8896,144900.0
2006-07-27 11:00:00,41.98,42.1,41.94,42.05,196900.0,21.9,21.9626,21.8792,21.9366,196900.0
2006-07-27 11:30:00,42.05,42.05,41.83,41.85,126500.0,21.9366,21.9366,21.8218,21.8322,126500.0
2006-07-27 12:00:00,41.84,41.91,41.81,41.83,70100.0,21.827,21.8635,21.8114,21.8218,70100.0
2006-07-27 12:30:00,41.83,41.9,41.77,41.78,99300.0,21.8218,21.8583,21.7905,21.7957,99300.0
2006-07-27 13:00:00,41.78,41.83,41.71,41.76,78800.0,21.7957,21.8218,21.7592,21.7853,78800.0
2006-07-27 13:30:00,41.75,41.87,41.6,41.76,80600.0,21.7801,21.8427,21.7018,21.7853,80600.0
2006-07-27 14:00:00,41.75,41.83,41.67,41.8,159200.0,21.7801,21.8218,21.7383,21.8061,159200.0
2006-07-27 14:30:00,41.8,41.83,41.74,41.79,176500.0,21.8061,21.8218,21.7748,21.8009,176500.0
2006-07-27 15:00:00,41.78,41.8,41.46,41.47,217200.0,21.7957,21.8061,21.6288,21.634,217200.0
2006-07-27 15:30:00,41.47,41.52,41.39,41.43,198400.0,21.634,21.6601,21.5923,21.6131,198400.0
2006-07-28 09:30:00,41.75,42.4,41.67,41.71,232000.0,21.7801,22.1191,21.7383,21.7592,232000.0
2006-07-28 10:00:00,41.7,41.75,41.51,41.57,179600.0,21.754,21.7801,21.6549,21.6862,179600.0
2006-07-28 10:30:00,41.56,41.79,41.56,41.77,77700.0,21.6809,21.8009,21.6809,21.7905,77700.0
2006-07-28 11:00:00,41.76,41.93,41.76,41.88,177400.0,21.7853,21.874,21.7853,21.8479,177400.0
2006-07-28 11:30:00,41.89,41.91,41.78,41.8,72200.0,21.8531,21.8635,21.7957,21.8061,72200.0
2006-07-28 12:00:00,41.81,41.9,41.76,41.86,62800.0,21.8114,21.8583,21.7853,21.8374,62800.0
2006-07-28 12:30:00,41.86,41.93,41.85,41.91,72000.0,21.8374,21.874,21.8322,21.8635,72000.0
2006-07-28 13:00:00,41.91,41.93,41.7,41.75,94800.0,21.8635,21.874,21.754,21.7801,94800.0
2006-07-28 13:30:00,41.75,41.76,41.62,41.71,76400.0,21.7801,21.7853,21.7122,21.7592,76400.0
2006-07-28 14:00:00,41.71,41.77,41.7,41.74,211300.0,21.7592,21.7905,21.754,21.7748,211300.0
2006-07-28 14:30:00,41.74,41.77,41.68,41.75,107100.0,21.7748,21.7905,21.7435,21.7801,107100.0
2006-07-28 15:00:00,41.74,41.77,41.66,41.68,186600.0,21.7748,21.7905,21.7331,21.7435,186600.0
2006-07-28 15:30:00,41.68,41.68,41.56,41.6,191200.0,21.7435,21.7435,21.6809,21.7018,191200.0
2006-07-31 09:30:00,41.56,41.7,41.34,41.62,73500.0,21.6809,21.754,21.5662,21.7122,73500.0
2006-07-31 10:00:00,41.62,41.7,41.51,41.56,129400.0,21.7122,21.754,21.6549,21.6809,129400.0
2006-07-31 10:30:00,41.54,41.58,41.45,41.52,34100.0,21.6705,21.6914,21.6236,21.6601,34100.0
2006-07-31 11:00:00,41.55,41.59,41.41,41.41,40000.0,21.6757,21.6966,21.6027,21.6027,40000.0
2006-07-31 11:30:00,41.4,41.49,41.29,41.45,87800.0,21.5975,21.6444,21.5401,21.6236,87800.0
2006-07-31 12:00:00,41.44,41.46,41.38,41.41,24600.0,21.6183,21.6288,21.587,21.6027,24600.0
2006-07-31 12:30:00,41.41,41.44,41.35,41.37,38700.0,21.6027,21.6183,21.5714,21.5818,38700.0
2006-07-31 13:00:00,41.39,41.43,41.33,41.35,44700.0,21.5923,21.6131,21.5609,21.5714,44700.0
2006-07-31 13:30:00,41.35,41.36,41.28,41.32,55600.0,21.5714,21.5766,21.5349,21.5557,55600.0
2006-07-31 14:00:00,41.32,41.35,41.27,41.31,98200.0,21.5557,21.5714,21.5296,21.5505,98200.0
2006-07-31 14:30:00,41.29,41.32,41.22,41.31,118900.0,21.5401,21.5557,21.5036,21.5505,118900.0
2006-07-31 15:00:00,41.31,41.37,41.29,41.36,134300.0,21.5505,21.5818,21.5401,21.5766,134300.0
2006-07-31 15:30:00,41.37,41.39,41.28,41.35,207700.0,21.5818,21.5923,21.5349,21.5714,207700.0
2006-08-01 09:30:00,41.2,41.49,40.96,41.47,284000.0,21.4931,21.6444,21.3679,21.634,284000.0
2006-08-01 10:00:00,41.5,41.56,41.34,41.38,138700.0,21.6496,21.6809,21.5662,21.587,138700.0
2006-08-01 10:30:00,41.39,41.54,41.39,41.48,80200.0,21.5923,21.6705,21.5923,21.6392,80200.0
2006-08-01 11:00:00,41.49,41.79,41.49,41.79,98700.0,21.6444,21.8009,21.6444,21.8009,98700.0
2006-08-01 11:30:00,41.78,41.9,41.61,41.64,78900.0,21.7957,21.8583,21.707,21.7227,78900.0
2006-08-01 12:00:00,41.63,41.76,41.62,41.74,60400.0,21.7175,21.7853,21.7122,21.7748,60400.0
2006-08-01 12:30:00,41.73,42.01,41.73,41.99,137300.0,21.7696,21.9157,21.7696,21.9053,137300.0
2006-08-01 13:00:00,41.99,42.06,41.98,41.99,105500.0,21.9053,21.9418,21.9,21.9053,105500.0
2006-08-01 13:30:00,41.97,42.07,41.93,42.05,63000.0,21.8948,21.947,21.874,21.9366,63000.0
2006-08-01 14:00:00,42.07,42.09,42.01,42.05,53900.0,21.947,21.9574,21.9157,21.9366,53900.0
2006-08-01 14:30:00,42.06,42.17,42.01,42.09,55700.0,21.9418,21.9992,21.9157,21.9574,55700.0
2006-08-01 15:00:00,42.09,42.16,42.02,42.14,89100.0,21.9574,21.9939,21.9209,21.9835,89100.0
2006-08-01 15:30:00,42.14,42.17,42.07,42.15,165400.0,21.9835,21.9992,21.947,21.9887,165400.0
2006-08-02 09:30:00,42.18,42.36,41.9,42.35,109200.0,22.0044,22.0983,21.8583,22.0931,109200.0
2006-08-02 10:00:00,42.35,42.36,42.17,42.26,79600.0,22.0931,22.0983,21.9992,22.0461,79600.0
2006-08-02 10:30:00,42.26,42.26,42.14,42.23,126100.0,22.0461,22.0461,21.9835,22.0305,126100.0
2006-08-02 11:00:00,42.21,42.3,42.16,42.25,100900.0,22.02,22.067,21.9939,22.0409,100900.0
2006-08-02 11:30:00,42.26,42.46,42.26,42.44,96400.0,22.0461,22.1504,22.0461,22.14,96400.0
2006-08-02 12:00:00,42.43,42.51,42.38,42.46,115900.0,22.1348,22.1765,22.1087,22.1504,115900.0
2006-08-02 12:30:00,42.46,42.55,42.39,42.52,121400.0,22.1504,22.1974,22.1139,22.1817,121400.0
2006-08-02 13:00:00,42.52,42.54,42.45,42.5,61200.0,22.1817,22.1922,22.1452,22.1713,61200.0
2006-08-02 13:30:00,42.5,42.51,42.4,42.43,67000.0,22.1713,22.1765,22.1191,22.1348,67000.0
2006-08-02 14:00:00,42.43,42.52,42.41,42.41,124800.0,22.1348,22.1817,22.1244,22.1244,124800.0
2006-08-02 14:30:00,42.41,42.49,42.33,42.37,136300.0,22.1244,22.1661,22.0826,22.1035,136300.0
2006-08-02 15:00:00,42.37,42.43,42.28,42.36,190300.0,22.1035,22.1348,22.0565,22.0983,190300.0
2006-08-02 15:30:00,42.37,42.55,42.36,42.51,309600.0,22.1035,22.1974,22.0983,22.1765,309600.0
2006-08-03 09:30:00,42.5,42.85,42.39,42.6,213100.0,22.1713,22.3539,22.1139,22.2235,213100.0
2006-08-03 10:00:00,42.61,42.93,42.56,42.74,243700.0,22.2287,22.3956,22.2026,22.2965,243700.0
2006-08-03 10:30:00,42.73,42.73,42.51,42.58,84600.0,22.2913,22.2913,22.1765,22.213,84600.0
2006-08-03 11:00:00,42.59,42.63,42.51,42.53,72100.0,22.2183,22.2391,22.1765,22.187,72100.0
2006-08-03 11:30:00,42.52,42.54,42.32,42.32,89900.0,22.1817,22.1922,22.0774,22.0774,89900.0
2006-08-03 12:00:00,42.34,42.45,42.32,42.39,79700.0,22.0878,22.1452,22.0774,22.1139,79700.0
2006-08-03 12:30:00,42.38,42.38,42.25,42.25,96300.0,22.1087,22.1087,22.0409,22.0409,96300.0
2006-08-03 13:00:00,42.25,42.34,42.17,42.2,84900.0,22.0409,22.0878,21.9992,22.0148,84900.0
2006-08-03 13:30:00,42.19,42.19,42.04,42.07,147200.0,22.0096,22.0096,21.9313,21.947,147200.0
2006-08-03 14:00:00,42.08,42.1,41.9,41.94,103800.0,21.9522,21.9626,21.8583,21.8792,103800.0
2006-08-03 14:30:00,41.93,41.96,41.78,41.91,175600.0,21.874,21.8896,21.7957,21.8635,175600.0
2006-08-03 15:00:00,41.92,42.07,41.9,42.07,234500.0,21.8687,21.947,21.8583,21.947,234500.0
2006-08-03 15:30:00,42.07,42.15,42.03,42.09,213000.0,21.947,21.9887,21.9261,21.9574,213000.0
2006-08-04 09:30:00,42.4,42.73,42.36,42.66,185300.0,22.1191,22.2913,22.0983,22.2548,185300.0
2006-08-04 10:00:00,42.67,42.75,42.61,42.64,140900.0,22.26,22.3017,22.2287,22.2443,140900.0
2006-08-04 10:30:00,42.65,42.68,42.46,42.48,145400.0,22.2496,22.2652,22.1504,22.1609,145400.0
2006-08-04 11:00:00,42.48,42.63,42.46,42.57,84000.0,22.1609,22.2391,22.1504,22.2078,84000.0
2006-08-04 11:30:00,42.56,42.62,42.23,42.24,157100.0,22.2026,22.2339,22.0305,22.0357,157100.0
2006-08-04 12:00:00,42.24,42.52,42.23,42.52,106500.0,22.0357,22.1817,22.0305,22.1817,106500.0
2006-08-04 12:30:00,42.52,42.53,42.35,42.4,62400.0,22.1817,22.187,22.0931,22.1191,62400.0
2006-08-04 13:00:00,42.41,42.5,42.28,42.33,117400.0,22.1244,22.1713,22.0565,22.0826,117400.0
2006-08-04 13:30:00,42.32,42.52,42.28,42.45,176400.0,22.0774,22.1817,22.0565,22.1452,176400.0
2006-08-04 14:00:00,42.45,42.57,42.44,42.52,88800.0,22.1452,22.2078,22.14,22.1817,88800.0
2006-08-04 14:30:00,42.52,42.58,42.48,42.52,75900.0,22.1817,22.213,22.1609,22.1817,75900.0
2006-08-04 15:00:00,42.5,42.6,42.48,42.56,134300.0,22.1713,22.2235,22.1609,22.2026,134300.0
2006-08-04 15:30:00,42.56,42.6,42.47,42.56,135300.0,22.2026,22.2235,22.1557,22.2026,135300.0
2006-08-07 09:30:00,42.45,42.68,42.35,42.58,90100.0,22.1452,22.2652,22.0931,22.213,90100.0
2006-08-07 10:00:00,42.57,42.63,42.3,42.31,122800.0,22.2078,22.2391,22.067,22.0722,122800.0
2006-08-07 10:30:00,42.31,42.31,42.07,42.07,176700.0,22.0722,22.0722,21.947,21.947,176700.0
2006-08-07 11:00:00,42.07,42.07,41.82,41.99,162900.0,21.947,21.947,21.8166,21.9053,162900.0
2006-08-07 11:30:00,42.01,42.07,41.99,42.0,36600.0,21.9157,21.947,21.9053,21.9105,36600.0
2006-08-07 12:00:00,42.01,42.03,41.92,42.01,36300.0,21.9157,21.9261,21.8687,21.9157,36300.0
2006-08-07 12:30:00,42.03,42.12,41.95,41.99,64500.0,21.9261,21.9731,21.8844,21.9053,64500.0
2006-08-07 13:00:00,41.98,42.0,41.92,41.96,40400.0,21.9,21.9105,21.8687,21.8896,40400.0
2006-08-07 13:30:00,41.96,42.02,41.84,41.87,61100.0,21.8896,21.9209,21.827,21.8427,61100.0
2006-08-07 14:00:00,41.88,41.93,41.84,41.86,63100.0,21.8479,21.874,21.827,21.8374,63100.0
2006-08-07 14:30:00,41.87,42.01,41.8,41.83,139200.0,21.8427,21.9157,21.8061,21.8218,139200.0
2006-08-07 15:00:00,41.82,41.82,41.6,41.6,174400.0,21.8166,21.8166,21.7018,21.7018,174400.0
2006-08-07 15:30:00,41.61,41.74,41.53,41.67,262600.0,21.707,21.7748,21.6653,21.7383,262600.0
2006-08-08 09:30:00,41.02,41.7,41.0,41.55,431800.0,21.3992,21.754,21.3888,21.6757,431800.0
2006-08-08 10:00:00,41.51,41.66,41.4,41.48,293200.0,21.6549,21.7331,21.5975,21.6392,293200.0
2006-08-08 10:30:00,41.48,41.55,41.39,41.5,181400.0,21.6392,21.6757,21.5923,21.6496,181400.0
2006-08-08 11:00:00,41.51,41.6,41.47,41.49,167400.0,21.6549,21.7018,21.634,21.6444,167400.0
2006-08-08 11:30:00,41.47,41.84,41.47,41.79,86900.0,21.634,21.827,21.634,21.8009,86900.0
2006-08-08 12:00:00,41.79,42.19,41.78,42.07,238200.0,21.8009,22.0096,21.7957,21.947,238200.0
2006-08-08 12:30:00,42.06,42.11,41.75,41.79,98700.0,21.9418,21.9679,21.7801,21.8009,98700.0
2006-08-08 13:00:00,41.79,41.88,41.61,41.64,111500.0,21.8009,21.8479,21.707,21.7227,111500.0
2006-08-08 13:30:00,41.63,41.76,41.59,41.76,64300.0,21.7175,21.7853,21.6966,21.7853,64300.0
2006-08-08 14:00:00,41.73,41.99,41.57,41.78,169300.0,21.7696,21.9053,21.6862,21.7957,169300.0
2006-08-08 14:30:00,41.85,42.07,41.71,41.76,131900.0,21.8322,21.947,21.7592,21.7853,131900.0
2006-08-08 15:00:00,41.76,41.89,41.43,41.52,152100.0,21.7853,21.8531,21.6131,21.6601,152100.0
2006-08-08 15:30:00,41.52,41.84,41.36,41.79,218300.0,21.6601,21.827,21.5766,21.8009,218300.0
2006-08-09 09:30:00,42.48,42.93,42.37,42.89,401300.0,22.1609,22.3956,22.1035,22.3748,401300.0
2006-08-09 10:00:00,42.88,42.93,42.62,42.7,258000.0,22.3696,22.3956,22.2339,22.2756,258000.0
2006-08-09 10:30:00,42.7,42.9,42.69,42.81,207500.0,22.2756,22.38,22.2704,22.333,207500.0
2006-08-09 11:00:00,42.81,42.81,42.65,42.77,255900.0,22.333,22.333,22.2496,22.3122,255900.0
2006-08-09 11:30:00,42.77,42.89,42.71,42.74,157600.0,22.3122,22.3748,22.2809,22.2965,157600.0
2006-08-09 12:00:00,42.75,42.85,42.74,42.79,116300.0,22.3017,22.3539,22.2965,22.3226,116300.0
2006-08-09 12:30:00,42.78,42.84,42.77,42.82,125500.0,22.3174,22.3487,22.3122,22.3383,125500.0
2006-08-09 13:00:00,42.82,42.84,42.72,42.78,125400.0,22.3383,22.3487,22.2861,22.3174,125400.0
2006-08-09 13:30:00,42.76,42.81,42.7,42.75,121900.0,22.3069,22.333,22.2756,22.3017,121900.0
2006-08-09 14:00:00,42.74,42.78,42.53,42.56,242600.0,22.2965,22.3174,22.187,22.2026,242600.0
2006-08-09 14:30:00,42.57,42.63,42.4,42.55,186400.0,22.2078,22.2391,22.1191,22.1974,186400.0
2006-08-09 15:00:00,42.55,42.84,42.46,42.81,221400.0,22.1974,22.3487,22.1504,22.333,221400.0
2006-08-09 15:30:00,42.82,42.87,42.58,42.63,270600.0,22.3383,22.3643,22.213,22.2391,270600.0
2006-08-10 09:30:00,42.45,42.69,42.27,42.5,142400.0,22.1452,22.2704,22.0513,22.1713,142400.0
2006-08-10 10:00:00,42.5,42.51,42.09,42.22,157000.0,22.1713,22.1765,21.9574,22.0252,157000.0
2006-08-10 10:30:00,42.22,42.22,42.04,42.15,232100.0,22.0252,22.0252,21.9313,21.9887,232100.0
2006-08-10 11:00:00,42.17,42.39,42.09,42.35,154800.0,21.9992,22.1139,21.9574,22.0931,154800.0
2006-08-10 11:30:00,42.36,42.43,42.26,42.34,126200.0,22.0983,22.1348,22.0461,22.0878,126200.0
2006-08-10 12:00:00,42.34,42.36,42.2,42.3,89800.0,22.0878,22.0983,22.0148,22.067,89800.0
2006-08-10 12:30:00,42.3,42.32,42.18,42.31,79200.0,22.067,22.0774,22.0044,22.0722,79200.0
2006-08-10 13:00:00,42.32,42.33,42.22,42.23,72800.0,22.0774,22.0826,22.0252,22.0305,72800.0
2006-08-10 13:30:00,42.24,42.46,42.24,42.46,94600.0,22.0357,22.1504,22.0357,22.1504,94600.0
2006-08-10 14:00:00,42.46,42.57,42.43,42.43,142400.0,22.1504,22.2078,22.1348,22.1348,142400.0
2006-08-10 14:30:00,42.44,42.44,42.23,42.3,340300.0,22.14,22.14,22.0305,22.067,340300.0
2006-08-10 15:00:00,42.28,42.41,42.24,42.33,167500.0,22.0565,22.1244,22.0357,22.0826,167500.0
2006-08-10 15:30:00,42.33,42.47,42.33,42.45,205700.0,22.0826,22.1557,22.0826,22.1452,205700.0
2006-08-11 09:30:00,42.5,42.69,42.4,42.46,126200.0,22.1713,22.2704,22.1191,22.1504,126200.0
2006-08-11 10:00:00,42.47,42.63,42.4,42.51,110800.0,22.1557,22.2391,22.1191,22.1765,110800.0
2006-08-11 10:30:00,42.52,42.59,42.41,42.45,261200.0,22.1817,22.2183,22.1244,22.1452,261200.0
2006-08-11 11:00:00,42.48,42.5,42.32,42.34,127600.0,22.1609,22.1713,22.0774,22.0878,127600.0
2006-08-11 11:30:00,42.33,42.45,42.3,42.35,92500.0,22.0826,22.1452,22.067,22.0931,92500.0
2006-08-11 12:00:00,42.31,42.31,42.12,42.18,58800.0,22.0722,22.0722,21.9731,22.0044,58800.0
2006-08-11 12:30:00,42.2,42.25,42.12,42.21,43000.0,22.0148,22.0409,21.9731,22.02,43000.0
2006-08-11 13:00:00,42.23,42.27,42.07,42.17,63000.0,22.0305,22.0513,21.947,21.9992,63000.0
2006-08-11 13:30:00,42.16,42.27,42.15,42.24,56900.0,21.9939,22.0513,21.9887,22.0357,56900.0
2006-08-11 14:00:00,42.24,42.3,42.19,42.19,74700.0,22.0357,22.067,22.0096,22.0096,74700.0
2006-08-11 14:30:00,42.18,42.19,42.08,42.09,56700.0,22.0044,22.0096,21.9522,21.9574,56700.0
2006-08-11 15:00:00,42.13,42.21,42.08,42.16,65800.0,21.9783,22.02,21.9522,21.9939,65800.0
2006-08-11 15:30:00,42.16,42.23,42.11,42.17,77400.0,21.9939,22.0305,21.9679,21.9992,77400.0
2006-08-14 09:30:00,42.52,42.77,42.52,42.7,110700.0,22.1817,22.3122,22.1817,22.2756,110700.0
2006-08-14 10:00:00,42.73,42.73,42.55,42.56,224600.0,22.2913,22.2913,22.1974,22.2026,224600.0
2006-08-14 10:30:00,42.6,42.6,42.49,42.56,72000.0,22.2235,22.2235,22.1661,22.2026,72000.0
2006-08-14 11:00:00,42.57,42.67,42.47,42.52,113400.0,22.2078,22.26,22.1557,22.1817,113400.0
2006-08-14 11:30:00,42.51,42.54,42.4,42.43,84600.0,22.1765,22.1922,22.1191,22.1348,84600.0
2006-08-14 12:00:00,42.43,42.56,42.43,42.49,197500.0,22.1348,22.2026,22.1348,22.1661,197500.0
2006-08-14 12:30:00,42.49,42.5,42.41,42.44,54000.0,22.1661,22.1713,22.1244,22.14,54000.0
2006-08-14 13:00:00,42.44,42.52,42.43,42.46,68200.0,22.14,22.1817,22.1348,22.1504,68200.0
2006-08-14 13:30:00,42.46,42.49,42.33,42.33,62500.0,22.1504,22.1661,22.0826,22.0826,62500.0
2006-08-14 14:00:00,42.33,42.39,42.26,42.29,83000.0,22.0826,22.1139,22.0461,22.0618,83000.0
2006-08-14 14:30:00,42.29,42.32,42.21,42.27,128200.0,22.0618,22.0774,22.02,22.0513,128200.0
2006-08-14 15:00:00,42.24,42.3,42.19,42.27,82700.0,22.0357,22.067,22.0096,22.0513,82700.0
2006-08-14 15:30:00,42.27,42.33,42.21,42.33,104300.0,22.0513,22.0826,22.02,22.0826,104300.0
2006-08-15 09:30:00,42.78,42.8,42.52,42.54,146800.0,22.3174,22.3278,22.1817,22.1922,146800.0
2006-08-15 10:00:00,42.54,42.61,42.44,42.58,75400.0,22.1922,22.2287,22.14,22.213,75400.0
2006-08-15 10:30:00,42.57,42.67,42.49,42.52,85500.0,22.2078,22.26,22.1661,22.1817,85500.0
2006-08-15 11:00:00,42.53,42.57,42.47,42.51,52800.0,22.187,22.2078,22.1557,22.1765,52800.0
2006-08-15 11:30:00,42.51,42.52,42.36,42.39,58100.0,22.1765,22.1817,22.0983,22.1139,58100.0
2006-08-15 12:00:00,42.39,42.51,42.36,42.5,66300.0,22.1139,22.1765,22.0983,22.1713,66300.0
2006-08-15 12:30:00,42.48,42.51,42.38,42.49,35000.0,22.1609,22.1765,22.1087,22.1661,35000.0
2006-08-15 13:00:00,42.48,42.48,42.36,42.41,41500.0,22.1609,22.1609,22.0983,22.1244,41500.0
2006-08-15 13:30:00,42.41,42.5,42.39,42.41,52800.0,22.1244,22.1713,22.1139,22.1244,52800.0
2006-08-15 14:00:00,42.42,42.46,42.37,42.38,108900.0,22.1296,22.1504,22.1035,22.1087,108900.0
2006-08-15 14:30:00,42.38,42.5,42.37,42.48,98700.0,22.1087,22.1713,22.1035,22.1609,98700.0
2006-08-15 15:00:00,42.48,42.48,42.37,42.41,66000.0,22.1609,22.1609,22.1035,22.1244,66000.0
2006-08-15 15:30:00,42.41,42.62,42.35,42.52,179900.0,22.1244,22.2339,22.0931,22.1817,179900.0
2006-08-16 09:30:00,42.53,42.8,42.53,42.69,246100.0,22.187,22.3278,22.187,22.2704,246100.0
2006-08-16 10:00:00,42.7,42.7,42.57,42.68,89800.0,22.2756,22.2756,22.2078,22.2652,89800.0
2006-08-16 10:30:00,42.68,42.73,42.53,42.54,77200.0,22.2652,22.2913,22.187,22.1922,77200.0
2006-08-16 11:00:00,42.52,42.57,42.41,42.45,104100.0,22.1817,22.2078,22.1244,22.1452,104100.0
2006-08-16 11:30:00,42.45,42.47,42.25,42.26,61500.0,22.1452,22.1557,22.0409,22.0461,61500.0
2006-08-16 12:00:00,42.26,42.29,42.18,42.2,77900.0,22.0461,22.0618,22.0044,22.0148,77900.0
2006-08-16 12:30:00,42.2,42.22,42.12,42.16,73500.0,22.0148,22.0252,21.9731,21.9939,73500.0
2006-08-16 13:00:00,42.16,42.17,42.05,42.06,90500.0,21.9939,21.9992,21.9366,21.9418,90500.0
2006-08-16 13:30:00,42.06,42.06,41.97,42.02,205300.0,21.9418,21.9418,21.8948,21.9209,205300.0
2006-08-16 14:00:00,42.01,42.03,41.93,41.95,164700.0,21.9157,21.9261,21.874,21.8844,164700.0
2006-08-16 14:30:00,41.94,41.96,41.84,41.86,120300.0,21.8792,21.8896,21.827,21.8374,120300.0
2006-08-16 15:00:00,41.87,41.9,41.66,41.72,289700.0,21.8427,21.8583,21.7331,21.7644,289700.0
2006-08-16 15:30:00,41.71,41.78,41.64,41.76,307800.0,21.7592,21.7957,21.7227,21.7853,307800.0
2006-08-17 09:30:00,41.82,41.91,41.29,41.4,132700.0,21.8166,21.8635,21.5401,21.5975,132700.0
2006-08-17 10:00:00,41.43,41.7,41.33,41.61,93700.0,21.6131,21.754,21.5609,21.707,93700.0
2006-08-17 10:30:00,41.61,41.87,41.59,41.84,49400.0,21.707,21.8427,21.6966,21.827,49400.0
2006-08-17 11:00:00,41.85,41.89,41.77,41.83,46300.0,21.8322,21.8531,21.7905,21.8218,46300.0
2006-08-17 11:30:00,41.83,41.87,41.66,41.67,40100.0,21.8218,21.8427,21.7331,21.7383,40100.0
2006-08-17 12:00:00,41.68,41.77,41.65,41.7,48800.0,21.7435,21.7905,21.7279,21.754,48800.0
2006-08-17 12:30:00,41.69,41.71,41.64,41.66,57600.0,21.7488,21.7592,21.7227,21.7331,57600.0
2006-08-17 13:00:00,41.64,41.7,41.59,41.68,113600.0,21.7227,21.754,21.6966,21.7435,113600.0
2006-08-17 13:30:00,41.66,41.74,41.66,41.72,43700.0,21.7331,21.7748,21.7331,21.7644,43700.0
2006-08-17 14:00:00,41.7,41.72,41.59,41.62,56000.0,21.754,21.7644,21.6966,21.7122,56000.0
2006-08-17 14:30:00,41.64,41.66,41.58,41.58,77500.0,21.7227,21.7331,21.6914,21.6914,77500.0
2006-08-17 15:00:00,41.58,41.6,41.49,41.53,117100.0,21.6914,21.7018,21.6444,21.6653,117100.0
2006-08-17 15:30:00,41.52,41.62,41.47,41.53,302700.0,21.6601,21.7122,21.634,21.6653,302700.0
2006-08-18 09:30:00,41.52,42.08,41.52,42.08,158200.0,21.6601,21.9522,21.6601,21.9522,158200.0
2006-08-18 10:00:00,42.06,42.11,41.87,42.03,72200.0,21.9418,21.9679,21.8427,21.9261,72200.0
2006-08-18 10:30:00,42.04,42.08,41.84,41.86,108900.0,21.9313,21.9522,21.827,21.8374,108900.0
2006-08-18 11:00:00,41.86,42.14,41.86,42.05,57800.0,21.8374,21.9835,21.8374,21.9366,57800.0
2006-08-18 11:30:00,42.05,42.13,41.91,42.13,46200.0,21.9366,21.9783,21.8635,21.9783,46200.0
2006-08-18 12:00:00,42.11,42.25,42.11,42.18,49900.0,21.9679,22.0409,21.9679,22.0044,49900.0
2006-08-18 12:30:00,42.15,42.16,41.99,41.99,20300.0,21.9887,21.9939,21.9053,21.9053,20300.0
2006-08-18 13:00:00,42.0,42.02,41.95,41.95,36000.0,21.9105,21.9209,21.8844,21.8844,36000.0
2006-08-18 13:30:00,41.96,41.97,41.89,41.89,25600.0,21.8896,21.8948,21.8531,21.8531,25600.0
2006-08-18 14:00:00,41.89,41.95,41.86,41.9,32300.0,21.8531,21.8844,21.8374,21.8583,32300.0
2006-08-18 14:30:00,41.9,41.92,41.87,41.88,44200.0,21.8583,21.8687,21.8427,21.8479,44200.0
2006-08-18 15:00:00,41.88,42.0,41.87,41.99,75500.0,21.8479,21.9105,21.8427,21.9053,75500.0
2006-08-18 15:30:00,41.98,42.07,41.94,42.0,86700.0,21.9,21.947,21.8792,21.9105,86700.0
2006-08-21 09:30:00,42.13,42.56,42.09,42.49,87800.0,21.9783,22.2026,21.9574,22.1661,87800.0
2006-08-21 10:00:00,42.48,42.56,42.35,42.35,46500.0,22.1609,22.2026,22.0931,22.0931,46500.0
2006-08-21 10:30:00,42.35,42.41,42.33,42.38,27800.0,22.0931,22.1244,22.0826,22.1087,27800.0
2006-08-21 11:00:00,42.35,42.35,42.25,42.25,19000.0,22.0931,22.0931,22.0409,22.0409,19000.0
2006-08-21 11:30:00,42.27,42.3,42.16,42.17,34900.0,22.0513,22.067,21.9939,21.9992,34900.0
2006-08-21 12:00:00,42.16,42.22,42.16,42.17,67500.0,21.9939,22.0252,21.9939,21.9992,67500.0
2006-08-21 12:30:00,42.16,42.2,42.1,42.19,30000.0,21.9939,22.0148,21.9626,22.0096,30000.0
2006-08-21 13:00:00,42.18,42.19,42.16,42.16,14200.0,22.0044,22.0096,21.9939,21.9939,14200.0
2006-08-21 13:30:00,42.16,42.23,42.16,42.16,20000.0,21.9939,22.0305,21.9939,21.9939,20000.0
2006-08-21 14:00:00,42.17,42.2,42.12,42.13,26800.0,21.9992,22.0148,21.9731,21.9783,26800.0
2006-08-21 14:30:00,42.14,42.14,42.05,42.1,30200.0,21.9835,21.9835,21.9366,21.9626,30200.0
2006-08-21 15:00:00,42.1,42.1,41.96,42.01,31600.0,21.9626,21.9626,21.8896,21.9157,31600.0
2006-08-21 15:30:00,42.01,42.08,41.96,42.02,73800.0,21.9157,21.9522,21.8896,21.9209,73800.0
2006-08-22 09:30:00,41.96,42.19,41.92,42.17,42900.0,21.8896,22.0096,21.8687,21.9992,42900.0
2006-08-22 10:00:00,42.15,42.25,42.0,42.2,103900.0,21.9887,22.0409,21.9105,22.0148,103900.0
2006-08-22 10:30:00,42.2,42.27,42.18,42.26,59700.0,22.0148,22.0513,22.0044,22.0461,59700.0
2006-08-22 11:00:00,42.25,42.29,42.22,42.25,51400.0,22.0409,22.0618,22.0252,22.0409,51400.0
2006-08-22 11:30:00,42.27,42.32,42.19,42.32,48300.0,22.0513,22.0774,22.0096,22.0774,48300.0
2006-08-22 12:00:00,42.33,42.46,42.33,42.41,78300.0,22.0826,22.1504,22.0826,22.1244,78300.0
2006-08-22 12:30:00,42.41,42.5,42.36,42.37,101100.0,22.1244,22.1713,22.0983,22.1035,101100.0
2006-08-22 13:00:00,42.38,42.41,42.23,42.25,102800.0,22.1087,22.1244,22.0305,22.0409,102800.0
2006-08-22 13:30:00,42.25,42.37,42.21,42.36,71900.0,22.0409,22.1035,22.02,22.0983,71900.0
2006-08-22 14:00:00,42.36,42.42,42.27,42.3,55700.0,22.0983,22.1296,22.0513,22.067,55700.0
2006-08-22 14:30:00,42.3,42.34,42.21,42.33,96000.0,22.067,22.0878,22.02,22.0826,96000.0
2006-08-22 15:00:00,42.33,42.38,42.25,42.33,79300.0,22.0826,22.1087,22.0409,22.0826,79300.0
2006-08-22 15:30:00,42.32,42.51,42.32,42.45,203800.0,22.0774,22.1765,22.0774,22.1452,203800.0
2006-08-23 09:30:00,42.56,42.65,42.27,42.33,129900.0,22.2026,22.2496,22.0513,22.0826,129900.0
2006-08-23 10:00:00,42.33,42.41,42.04,42.04,70500.0,22.0826,22.1244,21.9313,21.9313,70500.0
2006-08-23 10:30:00,42.04,42.13,41.96,42.08,109100.0,21.9313,21.9783,21.8896,21.9522,109100.0
2006-08-23 11:00:00,42.08,42.08,41.99,42.07,88500.0,21.9522,21.9522,21.9053,21.947,88500.0
2006-08-23 11:30:00,42.04,42.07,41.92,41.99,49900.0,21.9313,21.947,21.8687,21.9053,49900.0
2006-08-23 12:00:00,41.98,42.03,41.94,41.97,56600.0,21.9,21.9261,21.8792,21.8948,56600.0
2006-08-23 12:30:00,41.98,42.02,41.88,41.97,65100.0,21.9,21.9209,21.8479,21.8948,65100.0
2006-08-23 13:00:00,41.97,42.0,41.91,41.96,50400.0,21.8948,21.9105,21.8635,21.8896,50400.0
2006-08-23 13:30:00,41.97,41.97,41.87,41.89,44100.0,21.8948,21.8948,21.8427,21.8531,44100.0
2006-08-23 14:00:00,41.92,41.92,41.78,41.83,56800.0,21.8687,21.8687,21.7957,21.8218,56800.0
2006-08-23 14:30:00,41.82,41.91,41.8,41.82,75400.0,21.8166,21.8635,21.8061,21.8166,75400.0
2006-08-23 15:00:00,41.81,41.88,41.8,41.88,50700.0,21.8114,21.8479,21.8061,21.8479,50700.0
2006-08-23 15:30:00,41.87,42.05,41.87,42.02,106700.0,21.8427,21.9366,21.8427,21.9209,106700.0
2006-08-24 09:30:00,42.33,42.37,42.12,42.18,80400.0,22.0826,22.1035,21.9731,22.0044,80400.0
2006-08-24 10:00:00,42.2,42.29,42.12,42.29,89600.0,22.0148,22.0618,21.9731,22.0618,89600.0
2006-08-24 10:30:00,42.28,42.3,42.21,42.28,72600.0,22.0565,22.067,22.02,22.0565,72600.0
2006-08-24 11:00:00,42.26,42.3,42.19,42.24,133500.0,22.0461,22.067,22.0096,22.0357,133500.0
2006-08-24 11:30:00,42.22,42.29,42.17,42.24,149800.0,22.0252,22.0618,21.9992,22.0357,149800.0
2006-08-24 12:00:00,42.26,42.35,42.23,42.3,74200.0,22.0461,22.0931,22.0305,22.067,74200.0
2006-08-24 12:30:00,42.27,42.35,42.24,42.31,72400.0,22.0513,22.0931,22.0357,22.0722,72400.0
2006-08-24 13:00:00,42.31,42.37,42.28,42.33,29100.0,22.0722,22.1035,22.0565,22.0826,29100.0
2006-08-24 13:30:00,42.34,42.38,42.26,42.36,67500.0,22.0878,22.1087,22.0461,22.0983,67500.0
2006-08-24 14:00:00,42.37,42.44,42.35,42.39,54900.0,22.1035,22.14,22.0931,22.1139,54900.0
2006-08-24 14:30:00,42.4,42.54,42.39,42.54,109900.0,22.1191,22.1922,22.1139,22.1922,109900.0
2006-08-24 15:00:00,42.53,42.54,42.44,42.46,131000.0,22.187,22.1922,22.14,22.1504,131000.0
2006-08-24 15:30:00,42.46,42.66,42.46,42.65,193000.0,22.1504,22.2548,22.1504,22.2496,193000.0
2006-08-25 09:30:00,42.57,42.84,42.46,42.66,120600.0,22.2078,22.3487,22.1504,22.2548,120600.0
2006-08-25 10:00:00,42.65,42.75,42.5,42.71,127500.0,22.2496,22.3017,22.1713,22.2809,127500.0
2006-08-25 10:30:00,42.72,42.72,42.64,42.69,77800.0,22.2861,22.2861,22.2443,22.2704,77800.0
2006-08-25 11:00:00,42.68,42.77,42.67,42.75,72900.0,22.2652,22.3122,22.26,22.3017,72900.0
2006-08-25 11:30:00,42.75,42.77,42.69,42.72,64000.0,22.3017,22.3122,22.2704,22.2861,64000.0
2006-08-25 12:00:00,42.72,42.82,42.72,42.8,55000.0,22.2861,22.3383,22.2861,22.3278,55000.0
2006-08-25 12:30:00,42.81,42.82,42.68,42.75,85200.0,22.333,22.3383,22.2652,22.3017,85200.0
2006-08-25 13:00:00,42.75,42.77,42.71,42.73,82500.0,22.3017,22.3122,22.2809,22.2913,82500.0
2006-08-25 13:30:00,42.74,42.78,42.72,42.77,55000.0,22.2965,22.3174,22.2861,22.3122,55000.0
2006-08-25 14:00:00,42.77,42.79,42.67,42.72,92100.0,22.3122,22.3226,22.26,22.2861,92100.0
2006-08-25 14:30:00,42.73,42.86,42.71,42.81,97100.0,22.2913,22.3591,22.2809,22.333,97100.0
2006-08-25 15:00:00,42.8,42.86,42.76,42.81,84400.0,22.3278,22.3591,22.3069,22.333,84400.0
2006-08-25 15:30:00,42.82,42.88,42.77,42.84,120600.0,22.3383,22.3696,22.3122,22.3487,120600.0
2006-08-28 09:30:00,42.72,43.06,42.72,43.04,193600.0,22.2861,22.4635,22.2861,22.453,193600.0
2006-08-28 10:00:00,43.05,43.17,43.05,43.16,98600.0,22.4582,22.5208,22.4582,22.5156,98600.0
2006-08-28 10:30:00,43.15,43.25,43.06,43.1,107800.0,22.5104,22.5626,22.4635,22.4843,107800.0
2006-08-28 11:00:00,43.12,43.16,43.07,43.13,76400.0,22.4948,22.5156,22.4687,22.5,76400.0
2006-08-28 11:30:00,43.13,43.3,43.09,43.25,164900.0,22.5,22.5887,22.4791,22.5626,164900.0
2006-08-28 12:00:00,43.24,43.32,43.22,43.31,125600.0,22.5574,22.5991,22.5469,22.5939,125600.0
2006-08-28 12:30:00,43.32,43.41,43.3,43.39,114500.0,22.5991,22.646,22.5887,22.6356,114500.0
2006-08-28 13:00:00,43.38,43.4,43.29,43.32,165200.0,22.6304,22.6408,22.5834,22.5991,165200.0
2006-08-28 13:30:00,43.32,43.5,43.31,43.5,173900.0,22.5991,22.693,22.5939,22.693,173900.0
2006-08-28 14:00:00,43.52,43.56,43.41,43.49,172200.0,22.7034,22.7243,22.646,22.6878,172200.0
2006-08-28 14:30:00,43.5,43.52,43.45,43.48,147300.0,22.693,22.7034,22.6669,22.6826,147300.0
2006-08-28 15:00:00,43.49,43.51,43.4,43.44,115300.0,22.6878,22.6982,22.6408,22.6617,115300.0
2006-08-28 15:30:00,43.44,43.48,43.4,43.48,101300.0,22.6617,22.6826,22.6408,22.6826,101300.0
2006-08-29 09:30:00,43.48,43.69,43.28,43.47,298600.0,22.6826,22.7921,22.5782,22.6773,298600.0
2006-08-29 10:00:00,43.44,43.49,43.35,43.36,171500.0,22.6617,22.6878,22.6147,22.62,171500.0
2006-08-29 10:30:00,43.34,43.43,43.32,43.36,187200.0,22.6095,22.6565,22.5991,22.62,187200.0
2006-08-29 11:00:00,43.34,43.37,43.26,43.37,149400.0,22.6095,22.6252,22.5678,22.6252,149400.0
2006-08-29 11:30:00,43.38,43.39,43.26,43.29,94900.0,22.6304,22.6356,22.5678,22.5834,94900.0
2006-08-29 12:00:00,43.3,43.32,43.28,43.29,66800.0,22.5887,22.5991,22.5782,22.5834,66800.0
2006-08-29 12:30:00,43.28,43.29,43.2,43.2,34900.0,22.5782,22.5834,22.5365,22.5365,34900.0
2006-08-29 13:00:00,43.22,43.25,43.15,43.15,88500.0,22.5469,22.5626,22.5104,22.5104,88500.0
2006-08-29 13:30:00,43.16,43.23,43.14,43.18,79700.0,22.5156,22.5521,22.5052,22.5261,79700.0
2006-08-29 14:00:00,43.19,43.28,43.14,43.21,112600.0,22.5313,22.5782,22.5052,22.5417,112600.0
2006-08-29 14:30:00,43.21,43.33,43.21,43.28,57900.0,22.5417,22.6043,22.5417,22.5782,57900.0
2006-08-29 15:00:00,43.28,43.36,43.23,43.32,53900.0,22.5782,22.62,22.5521,22.5991,53900.0
2006-08-29 15:30:00,43.32,43.37,43.28,43.36,103600.0,22.5991,22.6252,22.5782,22.62,103600.0
2006-08-30 09:30:00,43.48,43.59,43.27,43.47,172700.0,22.6826,22.7399,22.573,22.6773,172700.0
2006-08-30 10:00:00,43.46,43.48,43.3,43.35,197900.0,22.6721,22.6826,22.5887,22.6147,197900.0
2006-08-30 10:30:00,43.35,43.41,43.24,43.31,97500.0,22.6147,22.646,22.5574,22.5939,97500.0
2006-08-30 11:00:00,43.32,43.52,43.31,43.47,128100.0,22.5991,22.7034,22.5939,22.6773,128100.0
2006-08-30 11:30:00,43.47,43.47,43.38,43.39,44800.0,22.6773,22.6773,22.6304,22.6356,44800.0
2006-08-30 12:00:00,43.41,43.42,43.39,43.4,55500.0,22.646,22.6513,22.6356,22.6408,55500.0
2006-08-30 12:30:00,43.4,43.43,43.37,43.43,58300.0,22.6408,22.6565,22.6252,22.6565,58300.0
2006-08-30 13:00:00,43.43,43.43,43.34,43.34,48700.0,22.6565,22.6565,22.6095,22.6095,48700.0
2006-08-30 13:30:00,43.34,43.39,43.32,43.32,90800.0,22.6095,22.6356,22.5991,22.5991,90800.0
2006-08-30 14:00:00,43.33,43.33,43.22,43.25,66800.0,22.6043,22.6043,22.5469,22.5626,66800.0
2006-08-30 14:30:00,43.24,43.38,43.2,43.32,118600.0,22.5574,22.6304,22.5365,22.5991,118600.0
2006-08-30 15:00:00,43.33,43.36,43.24,43.26,48500.0,22.6043,22.62,22.5574,22.5678,48500.0
2006-08-30 15:30:00,43.26,43.32,43.2,43.24,84000.0,22.5678,22.5991,22.5365,22.5574,84000.0
2006-08-31 09:30:00,43.34,43.6,43.16,43.42,70800.0,22.6095,22.7452,22.5156,22.6513,70800.0
2006-08-31 10:00:00,43.41,43.45,43.36,43.4,68500.0,22.646,22.6669,22.62,22.6408,68500.0
2006-08-31 10:30:00,43.41,43.51,43.36,43.51,108800.0,22.646,22.6982,22.62,22.6982,108800.0
2006-08-31 11:00:00,43.51,43.54,43.44,43.48,160300.0,22.6982,22.7139,22.6617,22.6826,160300.0
2006-08-31 11:30:00,43.49,43.55,43.46,43.55,45700.0,22.6878,22.7191,22.6721,22.7191,45700.0
2006-08-31 12:00:00,43.53,43.57,43.46,43.52,63400.0,22.7086,22.7295,22.6721,22.7034,63400.0
2006-08-31 12:30:00,43.52,43.59,43.5,43.59,56300.0,22.7034,22.7399,22.693,22.7399,56300.0
2006-08-31 13:00:00,43.58,43.7,43.56,43.69,34600.0,22.7347,22.7973,22.7243,22.7921,34600.0
2006-08-31 13:30:00,43.68,43.72,43.63,43.64,29100.0,22.7869,22.8078,22.7608,22.766,29100.0
2006-08-31 14:00:00,43.64,43.73,43.63,43.71,31000.0,22.766,22.813,22.7608,22.8025,31000.0
2006-08-31 14:30:00,43.71,43.73,43.59,43.61,80000.0,22.8025,22.813,22.7399,22.7504,80000.0
2006-08-31 15:00:00,43.61,43.68,43.57,43.67,109100.0,22.7504,22.7869,22.7295,22.7817,109100.0
2006-08-31 15:30:00,43.67,43.79,43.62,43.64,187100.0,22.7817,22.8443,22.7556,22.766,187100.0
2006-09-01 09:30:00,43.78,43.78,43.55,43.62,214900.0,22.8391,22.8391,22.7191,22.7556,214900.0
2006-09-01 10:00:00,43.62,43.62,43.49,43.6,160400.0,22.7556,22.7556,22.6878,22.7452,160400.0
2006-09-01 10:30:00,43.59,43.64,43.5,43.5,384700.0,22.7399,22.766,22.693,22.693,384700.0
2006-09-01 11:00:00,43.5,43.55,43.49,43.49,113200.0,22.693,22.7191,22.6878,22.6878,113200.0
2006-09-01 11:30:00,43.49,43.5,43.43,43.46,80400.0,22.6878,22.693,22.6565,22.6721,80400.0
2006-09-01 12:00:00,43.46,43.5,43.43,43.49,89800.0,22.6721,22.693,22.6565,22.6878,89800.0
2006-09-01 12:30:00,43.48,43.57,43.48,43.54,55000.0,22.6826,22.7295,22.6826,22.7139,55000.0
2006-09-01 13:00:00,43.54,43.57,43.51,43.52,83800.0,22.7139,22.7295,22.6982,22.7034,83800.0
2006-09-01 13:30:00,43.52,43.56,43.5,43.51,140600.0,22.7034,22.7243,22.693,22.6982,140600.0
2006-09-01 14:00:00,43.5,43.52,43.5,43.5,56400.0,22.693,22.7034,22.693,22.693,56400.0
2006-09-01 14:30:00,43.5,43.55,43.43,43.55,85900.0,22.693,22.7191,22.6565,22.7191,85900.0
2006-09-01 15:00:00,43.55,43.63,43.54,43.62,69700.0,22.7191,22.7608,22.7139,22.7556,69700.0
2006-09-01 15:30:00,43.63,43.69,43.57,43.66,113800.0,22.7608,22.7921,22.7295,22.7765,113800.0
2006-09-05 09:30:00,43.5,43.56,43.17,43.23,179000.0,22.693,22.7243,22.5208,22.5521,179000.0
2006-09-05 10:00:00,43.22,43.26,43.11,43.15,94400.0,22.5469,22.5678,22.4895,22.5104,94400.0
2006-09-05 10:30:00,43.14,43.17,43.04,43.08,91800.0,22.5052,22.5208,22.453,22.4739,91800.0
2006-09-05 11:00:00,43.09,43.09,42.98,43.0,136900.0,22.4791,22.4791,22.4217,22.4322,136900.0
2006-09-05 11:30:00,42.99,43.05,42.85,42.87,123300.0,22.4269,22.4582,22.3539,22.3643,123300.0
2006-09-05 12:00:00,42.87,42.9,42.8,42.82,75200.0,22.3643,22.38,22.3278,22.3383,75200.0
2006-09-05 12:30:00,42.82,42.92,42.82,42.9,80700.0,22.3383,22.3904,22.3383,22.38,80700.0
2006-09-05 13:00:00,42.89,42.91,42.78,42.79,71700.0,22.3748,22.3852,22.3174,22.3226,71700.0
2006-09-05 13:30:00,42.78,42.8,42.55,42.6,132500.0,22.3174,22.3278,22.1974,22.2235,132500.0
2006-09-05 14:00:00,42.6,42.71,42.53,42.65,107500.0,22.2235,22.2809,22.187,22.2496,107500.0
2006-09-05 14:30:00,42.67,42.67,42.57,42.58,104700.0,22.26,22.26,22.2078,22.213,104700.0
2006-09-05 15:00:00,42.58,42.61,42.53,42.54,91100.0,22.213,22.2287,22.187,22.1922,91100.0
2006-09-05 15:30:00,42.55,42.82,42.54,42.79,219100.0,22.1974,22.3383,22.1922,22.3226,219100.0
2006-09-06 09:30:00,42.72,42.8,42.38,42.59,104200.0,22.2861,22.3278,22.1087,22.2183,104200.0
2006-09-06 10:00:00,42.6,42.7,42.53,42.6,71100.0,22.2235,22.2756,22.187,22.2235,71100.0
2006-09-06 10:30:00,42.59,42.69,42.55,42.66,99400.0,22.2183,22.2704,22.1974,22.2548,99400.0
2006-09-06 11:00:00,42.66,42.77,42.66,42.75,89600.0,22.2548,22.3122,22.2548,22.3017,89600.0
2006-09-06 11:30:00,42.74,42.87,42.74,42.83,65400.0,22.2965,22.3643,22.2965,22.3435,65400.0
2006-09-06 12:00:00,42.82,42.88,42.78,42.84,171900.0,22.3383,22.3696,22.3174,22.3487,171900.0
2006-09-06 12:30:00,42.85,42.88,42.75,42.76,49400.0,22.3539,22.3696,22.3017,22.3069,49400.0
2006-09-06 13:00:00,42.75,42.78,42.69,42.73,40200.0,22.3017,22.3174,22.2704,22.2913,40200.0
2006-09-06 13:30:00,42.73,42.76,42.72,42.73,38100.0,22.2913,22.3069,22.2861,22.2913,38100.0
2006-09-06 14:00:00,42.72,42.76,42.64,42.75,78500.0,22.2861,22.3069,22.2443,22.3017,78500.0
2006-09-06 14:30:00,42.76,42.78,42.71,42.74,85800.0,22.3069,22.3174,22.2809,22.2965,85800.0
2006-09-06 15:00:00,42.73,42.78,42.64,42.64,71700.0,22.2913,22.3174,22.2443,22.2443,71700.0
2006-09-06 15:30:00,42.63,42.78,42.61,42.69,116500.0,22.2391,22.3174,22.2287,22.2704,116500.0
2006-09-07 09:30:00,42.66,42.8,42.4,42.45,100000.0,22.2548,22.3278,22.1191,22.1452,100000.0
2006-09-07 10:00:00,42.44,42.56,42.38,42.43,54600.0,22.14,22.2026,22.1087,22.1348,54600.0
2006-09-07 10:30:00,42.42,42.45,42.33,42.33,47800.0,22.1296,22.1452,22.0826,22.0826,47800.0
2006-09-07 11:00:00,42.33,42.41,42.25,42.3,61100.0,22.0826,22.1244,22.0409,22.067,61100.0
2006-09-07 11:30:00,42.3,42.32,42.19,42.3,52000.0,22.067,22.0774,22.0096,22.067,52000.0
2006-09-07 12:00:00,42.29,42.29,42.18,42.2,44300.0,22.0618,22.0618,22.0044,22.0148,44300.0
2006-09-07 12:30:00,42.21,42.35,42.21,42.32,57100.0,22.02,22.0931,22.02,22.0774,57100.0
2006-09-07 13:00:00,42.33,42.34,42.29,42.32,34200.0,22.0826,22.0878,22.0618,22.0774,34200.0
2006-09-07 13:30:00,42.31,42.57,42.31,42.56,57700.0,22.0722,22.2078,22.0722,22.2026,57700.0
2006-09-07 14:00:00,42.58,42.58,42.43,42.46,37300.0,22.213,22.213,22.1348,22.1504,37300.0
2006-09-07 14:30:00,42.47,42.56,42.37,42.56,61900.0,22.1557,22.2026,22.1035,22.2026,61900.0
2006-09-07 15:00:00,42.55,42.57,42.46,42.5,70300.0,22.1974,22.2078,22.1504,22.1713,70300.0
2006-09-07 15:30:00,42.49,42.54,42.42,42.5,62700.0,22.1661,22.1922,22.1296,22.1713,62700.0
2006-09-08 09:30:00,42.71,42.71,42.45,42.53,71600.0,22.2809,22.2809,22.1452,22.187,71600.0
2006-09-08 10:00:00,42.53,42.54,42.45,42.5,45000.0,22.187,22.1922,22.1452,22.1713,45000.0
2006-09-08 10:30:00,42.51,42.51,42.3,42.36,190400.0,22.1765,22.1765,22.067,22.0983,190400.0
2006-09-08 11:00:00,42.36,42.37,42.2,42.23,92900.0,22.0983,22.1035,22.0148,22.0305,92900.0
2006-09-08 11:30:00,42.21,42.26,42.12,42.15,102900.0,22.02,22.0461,21.9731,21.9887,102900.0
2006-09-08 12:00:00,42.13,42.19,42.1,42.16,103900.0,21.9783,22.0096,21.9626,21.9939,103900.0
2006-09-08 12:30:00,42.16,42.26,42.15,42.25,55900.0,21.9939,22.0461,21.9887,22.0409,55900.0
2006-09-08 13:00:00,42.25,42.33,42.24,42.31,52500.0,22.0409,22.0826,22.0357,22.0722,52500.0
2006-09-08 13:30:00,42.3,42.31,42.19,42.3,79100.0,22.067,22.0722,22.0096,22.067,79100.0
2006-09-08 14:00:00,42.34,42.34,42.22,42.27,101100.0,22.0878,22.0878,22.0252,22.0513,101100.0
2006-09-08 14:30:00,42.27,42.33,42.26,42.27,119000.0,22.0513,22.0826,22.0461,22.0513,119000.0
2006-09-08 15:00:00,42.26,42.32,42.14,42.16,114100.0,22.0461,22.0774,21.9835,21.9939,114100.0
2006-09-08 15:30:00,42.15,42.25,42.11,42.11,207000.0,21.9887,22.0409,21.9679,21.9679,207000.0
2006-09-11 09:30:00,41.94,42.14,41.94,42.13,101200.0,21.8792,21.9835,21.8792,21.9783,101200.0
2006-09-11 10:00:00,42.1,42.4,42.1,42.37,107200.0,21.9626,22.1191,21.9626,22.1035,107200.0
2006-09-11 10:30:00,42.37,42.45,42.35,42.36,86400.0,22.1035,22.1452,22.0931,22.0983,86400.0
2006-09-11 11:00:00,42.37,42.38,42.29,42.32,69000.0,22.1035,22.1087,22.0618,22.0774,69000.0
2006-09-11 11:30:00,42.33,42.33,42.3,42.32,45900.0,22.0826,22.0826,22.067,22.0774,45900.0
2006-09-11 12:00:00,42.32,42.41,42.3,42.39,100100.0,22.0774,22.1244,22.067,22.1139,100100.0
2006-09-11 12:30:00,42.4,42.42,42.21,42.25,108800.0,22.1191,22.1296,22.02,22.0409,108800.0
2006-09-11 13:00:00,42.25,42.32,42.23,42.3,125200.0,22.0409,22.0774,22.0305,22.067,125200.0
2006-09-11 13:30:00,42.3,42.3,42.08,42.14,116100.0,22.067,22.067,21.9522,21.9835,116100.0
2006-09-11 14:00:00,42.14,42.19,41.99,42.03,107600.0,21.9835,22.0096,21.9053,21.9261,107600.0
2006-09-11 14:30:00,42.01,42.08,41.96,42.04,96300.0,21.9157,21.9522,21.8896,21.9313,96300.0
2006-09-11 15:00:00,42.06,42.08,41.97,42.0,123900.0,21.9418,21.9522,21.8948,21.9105,123900.0
2006-09-11 15:30:00,42.0,42.13,41.98,42.12,167000.0,21.9105,21.9783,21.9,21.9731,167000.0
2006-09-12 09:30:00,42.07,42.08,41.75,41.91,150500.0,21.947,21.9522,21.7801,21.8635,150500.0
2006-09-12 10:00:00,41.91,42.03,41.8,41.9,267300.0,21.8635,21.9261,21.8061,21.8583,267300.0
2006-09-12 10:30:00,41.88,41.93,41.8,41.93,137300.0,21.8479,21.874,21.8061,21.874,137300.0
2006-09-12 11:00:00,41.93,42.01,41.91,41.95,107500.0,21.874,21.9157,21.8635,21.8844,107500.0
2006-09-12 11:30:00,41.95,41.96,41.82,41.84,95100.0,21.8844,21.8896,21.8166,21.827,95100.0
2006-09-12 12:00:00,41.85,41.87,41.79,41.82,76000.0,21.8322,21.8427,21.8009,21.8166,76000.0
2006-09-12 12:30:00,41.82,41.83,41.75,41.76,91100.0,21.8166,21.8218,21.7801,21.7853,91100.0
2006-09-12 13:00:00,41.76,41.78,41.65,41.65,92800.0,21.7853,21.7957,21.7279,21.7279,92800.0
2006-09-12 13:30:00,41.65,41.75,41.65,41.73,115000.0,21.7279,21.7801,21.7279,21.7696,115000.0
2006-09-12 14:00:00,41.72,41.82,41.72,41.81,174500.0,21.7644,21.8166,21.7644,21.8114,174500.0
2006-09-12 14:30:00,41.81,41.81,41.62,41.63,87000.0,21.8114,21.8114,21.7122,21.7175,87000.0
2006-09-12 15:00:00,41.64,41.66,41.58,41.6,111800.0,21.7227,21.7331,21.6914,21.7018,111800.0
2006-09-12 15:30:00,41.59,41.64,41.58,41.64,198200.0,21.6966,21.7227,21.6914,21.7227,198200.0
2006-09-13 09:30:00,41.63,41.75,41.05,41.17,115300.0,21.7175,21.7801,21.4149,21.4775,115300.0
2006-09-13 10:00:00,41.15,41.36,41.15,41.22,108200.0,21.467,21.5766,21.467,21.5036,108200.0
2006-09-13 10:30:00,41.22,41.36,41.14,41.21,112200.0,21.5036,21.5766,21.4618,21.4983,112200.0
2006-09-13 11:00:00,41.21,41.31,41.16,41.26,102100.0,21.4983,21.5505,21.4723,21.5244,102100.0
2006-09-13 11:30:00,41.25,41.37,41.25,41.3,124700.0,21.5192,21.5818,21.5192,21.5453,124700.0
2006-09-13 12:00:00,41.29,41.41,41.28,41.39,69000.0,21.5401,21.6027,21.5349,21.5923,69000.0
2006-09-13 12:30:00,41.39,41.4,41.25,41.25,61800.0,21.5923,21.5975,21.5192,21.5192,61800.0
2006-09-13 13:00:00,41.26,41.28,41.21,41.25,233900.0,21.5244,21.5349,21.4983,21.5192,233900.0
2006-09-13 13:30:00,41.25,41.46,41.25,41.43,107700.0,21.5192,21.6288,21.5192,21.6131,107700.0
2006-09-13 14:00:00,41.44,41.55,41.43,41.55,133300.0,21.6183,21.6757,21.6131,21.6757,133300.0
2006-09-13 14:30:00,41.54,41.67,41.54,41.67,84500.0,21.6705,21.7383,21.6705,21.7383,84500.0
2006-09-13 15:00:00,41.67,41.79,41.64,41.74,152500.0,21.7383,21.8009,21.7227,21.7748,152500.0
2006-09-13 15:30:00,41.74,41.75,41.54,41.75,203000.0,21.7748,21.7801,21.6705,21.7801,203000.0
2006-09-14 09:30:00,41.72,41.96,41.69,41.8,86300.0,21.7644,21.8896,21.7488,21.8061,86300.0
2006-09-14 10:00:00,41.79,41.8,41.6,41.61,239800.0,21.8009,21.8061,21.7018,21.707,239800.0
2006-09-14 10:30:00,41.62,41.62,41.42,41.42,158700.0,21.7122,21.7122,21.6079,21.6079,158700.0
2006-09-14 11:00:00,41.42,41.48,41.28,41.3,260100.0,21.6079,21.6392,21.5349,21.5453,260100.0
2006-09-14 11:30:00,41.29,41.34,41.25,41.3,134300.0,21.5401,21.5662,21.5192,21.5453,134300.0
2006-09-14 12:00:00,41.28,41.37,41.24,41.36,64800.0,21.5349,21.5818,21.514,21.5766,64800.0
2006-09-14 12:30:00,41.35,41.35,41.23,41.24,43700.0,21.5714,21.5714,21.5088,21.514,43700.0
2006-09-14 13:00:00,41.22,41.22,41.16,41.19,52300.0,21.5036,21.5036,21.4723,21.4879,52300.0
2006-09-14 13:30:00,41.19,41.24,41.15,41.2,106600.0,21.4879,21.514,21.467,21.4931,106600.0
2006-09-14 14:00:00,41.2,41.21,41.15,41.2,71400.0,21.4931,21.4983,21.467,21.4931,71400.0
2006-09-14 14:30:00,41.2,41.24,41.16,41.16,116300.0,21.4931,21.514,21.4723,21.4723,116300.0
2006-09-14 15:00:00,41.15,41.15,41.02,41.03,102100.0,21.467,21.467,21.3992,21.4044,102100.0
2006-09-14 15:30:00,41.03,41.15,41.02,41.11,143600.0,21.4044,21.467,21.3992,21.4462,143600.0
2006-09-15 09:30:00,41.13,41.27,41.13,41.22,427300.0,21.4566,21.5296,21.4566,21.5036,427300.0
2006-09-15 10:00:00,41.23,41.26,41.17,41.23,145500.0,21.5088,21.5244,21.4775,21.5088,145500.0
2006-09-15 10:30:00,41.24,41.25,41.13,41.19,320000.0,21.514,21.5192,21.4566,21.4879,320000.0
2006-09-15 11:00:00,41.19,41.28,41.18,41.2,166000.0,21.4879,21.5349,21.4827,21.4931,166000.0
2006-09-15 11:30:00,41.2,41.21,41.03,41.08,90400.0,21.4931,21.4983,21.4044,21.4305,90400.0
2006-09-15 12:00:00,41.1,41.17,41.09,41.15,126500.0,21.441,21.4775,21.4357,21.467,126500.0
2006-09-15 12:30:00,41.15,41.27,41.14,41.18,154400.0,21.467,21.5296,21.4618,21.4827,154400.0
2006-09-15 13:00:00,41.16,41.24,41.11,41.15,83100.0,21.4723,21.514,21.4462,21.467,83100.0
2006-09-15 13:30:00,41.16,41.19,41.12,41.14,77300.0,21.4723,21.4879,21.4514,21.4618,77300.0
2006-09-15 14:00:00,41.14,41.14,40.94,40.96,227700.0,21.4618,21.4618,21.3575,21.3679,227700.0
2006-09-15 14:30:00,40.95,41.06,40.91,41.05,196400.0,21.3627,21.4201,21.3418,21.4149,196400.0
2006-09-15 15:00:00,41.05,41.1,41.01,41.06,91900.0,21.4149,21.441,21.394,21.4201,91900.0
2006-09-15 15:30:00,41.06,41.14,40.99,41.09,251800.0,21.4201,21.4618,21.3836,21.4357,251800.0
2006-09-18 09:30:00,41.0,41.24,40.88,41.24,91500.0,21.3888,21.514,21.3262,21.514,91500.0
2006-09-18 10:00:00,41.22,41.34,41.21,41.26,82500.0,21.5036,21.5662,21.4983,21.5244,82500.0
2006-09-18 10:30:00,41.24,41.36,41.21,41.21,84300.0,21.514,21.5766,21.4983,21.4983,84300.0
2006-09-18 11:00:00,41.23,41.25,41.07,41.16,121100.0,21.5088,21.5192,21.4253,21.4723,121100.0
2006-09-18 11:30:00,41.14,41.16,40.95,40.99,79600.0,21.4618,21.4723,21.3627,21.3836,79600.0
2006-09-18 12:00:00,40.98,41.03,40.87,40.93,45600.0,21.3784,21.4044,21.321,21.3523,45600.0
2006-09-18 12:30:00,40.91,40.94,40.83,40.89,47300.0,21.3418,21.3575,21.3001,21.3314,47300.0
2006-09-18 13:00:00,40.88,40.88,40.8,40.85,46100.0,21.3262,21.3262,21.2845,21.3105,46100.0
2006-09-18 13:30:00,40.86,40.9,40.75,40.78,87300.0,21.3158,21.3366,21.2584,21.274,87300.0
2006-09-18 14:00:00,40.77,40.88,40.77,40.87,41100.0,21.2688,21.3262,21.2688,21.321,41100.0
2006-09-18 14:30:00,40.87,40.88,40.76,40.79,99700.0,21.321,21.3262,21.2636,21.2792,99700.0
2006-09-18 15:00:00,40.79,40.9,40.77,40.9,95500.0,21.2792,21.3366,21.2688,21.3366,95500.0
2006-09-18 15:30:00,40.91,41.09,40.91,41.0,196300.0,21.3418,21.4357,21.3418,21.3888,196300.0
2006-09-19 09:30:00,41.19,41.45,40.7,41.34,99200.0,21.4879,21.6236,21.2323,21.5662,99200.0
2006-09-19 10:00:00,41.3,41.33,41.17,41.23,73200.0,21.5453,21.5609,21.4775,21.5088,73200.0
2006-09-19 10:30:00,41.25,41.39,41.2,41.36,73200.0,21.5192,21.5923,21.4931,21.5766,73200.0
2006-09-19 11:00:00,41.38,41.53,41.25,41.48,86200.0,21.587,21.6653,21.5192,21.6392,86200.0
2006-09-19 11:30:00,41.48,41.5,41.38,41.41,63900.0,21.6392,21.6496,21.587,21.6027,63900.0
2006-09-19 12:00:00,41.42,41.42,41.3,41.3,133900.0,21.6079,21.6079,21.5453,21.5453,133900.0
2006-09-19 12:30:00,41.3,41.31,41.25,41.29,63000.0,21.5453,21.5505,21.5192,21.5401,63000.0
2006-09-19 13:00:00,41.3,41.38,41.25,41.33,141100.0,21.5453,21.587,21.5192,21.5609,141100.0
2006-09-19 13:30:00,41.33,41.35,41.27,41.32,90800.0,21.5609,21.5714,21.5296,21.5557,90800.0
2006-09-19 14:00:00,41.32,41.35,41.29,41.29,90600.0,21.5557,21.5714,21.5401,21.5401,90600.0
2006-09-19 14:30:00,41.3,41.31,41.25,41.27,84200.0,21.5453,21.5505,21.5192,21.5296,84200.0
2006-09-19 15:00:00,41.27,41.41,41.27,41.4,167300.0,21.5296,21.6027,21.5296,21.5975,167300.0
2006-09-19 15:30:00,41.41,41.48,41.38,41.47,157500.0,21.6027,21.6392,21.587,21.634,157500.0
2006-09-20 09:30:00,41.62,41.81,41.53,41.81,180200.0,21.7122,21.8114,21.6653,21.8114,180200.0
2006-09-20 10:00:00,41.81,41.92,41.77,41.92,219700.0,21.8114,21.8687,21.7905,21.8687,219700.0
2006-09-20 10:30:00,41.91,41.95,41.75,41.76,155700.0,21.8635,21.8844,21.7801,21.7853,155700.0
2006-09-20 11:00:00,41.75,41.82,41.68,41.75,127100.0,21.7801,21.8166,21.7435,21.7801,127100.0
2006-09-20 11:30:00,41.75,41.75,41.6,41.61,118100.0,21.7801,21.7801,21.7018,21.707,118100.0
2006-09-20 12:00:00,41.62,41.65,41.53,41.55,150900.0,21.7122,21.7279,21.6653,21.6757,150900.0
2006-09-20 12:30:00,41.55,41.57,41.52,41.53,19300.0,21.6757,21.6862,21.6601,21.6653,19300.0
2006-09-20 13:00:00,41.53,41.59,41.5,41.58,196400.0,21.6653,21.6966,21.6496,21.6914,196400.0
2006-09-20 13:30:00,41.58,41.6,41.54,41.58,96500.0,21.6914,21.7018,21.6705,21.6914,96500.0
2006-09-20 14:00:00,41.59,41.65,41.42,41.48,131600.0,21.6966,21.7279,21.6079,21.6392,131600.0
2006-09-20 14:30:00,41.49,41.6,41.46,41.5,156000.0,21.6444,21.7018,21.6288,21.6496,156000.0
2006-09-20 15:00:00,41.5,41.54,41.45,41.49,108200.0,21.6496,21.6705,21.6236,21.6444,108200.0
2006-09-20 15:30:00,41.49,41.54,41.4,41.46,204200.0,21.6444,21.6705,21.5975,21.6288,204200.0
2006-09-21 09:30:00,41.47,41.47,41.2,41.29,50100.0,21.634,21.634,21.4931,21.5401,50100.0
2006-09-21 10:00:00,41.29,41.3,41.12,41.22,135900.0,21.5401,21.5453,21.4514,21.5036,135900.0
2006-09-21 10:30:00,41.2,41.24,41.08,41.16,173900.0,21.4931,21.514,21.4305,21.4723,173900.0
2006-09-21 11:00:00,41.13,41.15,40.95,40.99,64200.0,21.4566,21.467,21.3627,21.3836,64200.0
2006-09-21 11:30:00,40.98,41.3,40.98,41.26,86100.0,21.3784,21.5453,21.3784,21.5244,86100.0
2006-09-21 12:00:00,41.26,41.33,41.14,41.25,154000.0,21.5244,21.5609,21.4618,21.5192,154000.0
2006-09-21 12:30:00,41.25,41.32,41.15,41.21,69700.0,21.5192,21.5557,21.467,21.4983,69700.0
2006-09-21 13:00:00,41.22,41.32,41.19,41.24,51900.0,21.5036,21.5557,21.4879,21.514,51900.0
2006-09-21 13:30:00,41.24,41.32,41.2,41.32,55100.0,21.514,21.5557,21.4931,21.5557,55100.0
2006-09-21 14:00:00,41.32,41.38,41.28,41.31,86800.0,21.5557,21.587,21.5349,21.5505,86800.0
2006-09-21 14:30:00,41.31,41.34,41.18,41.18,58000.0,21.5505,21.5662,21.4827,21.4827,58000.0
2006-09-21 15:00:00,41.18,41.24,41.12,41.18,67400.0,21.4827,21.514,21.4514,21.4827,67400.0
2006-09-21 15:30:00,41.16,41.33,41.15,41.28,88600.0,21.4723,21.5609,21.467,21.5349,88600.0
2006-09-22 09:30:00,41.34,41.59,41.23,41.4,126500.0,21.5662,21.6966,21.5088,21.5975,126500.0
2006-09-22 10:00:00,41.4,41.4,41.25,41.28,70800.0,21.5975,21.5975,21.5192,21.5349,70800.0
2006-09-22 10:30:00,41.27,41.27,41.18,41.19,64600.0,21.5296,21.5296,21.4827,21.4879,64600.0
2006-09-22 11:00:00,41.2,41.23,41.13,41.18,241700.0,21.4931,21.5088,21.4566,21.4827,241700.0
2006-09-22 11:30:00,41.18,41.22,41.08,41.1,59900.0,21.4827,21.5036,21.4305,21.441,59900.0
2006-09-22 12:00:00,41.09,41.16,41.04,41.1,158100.0,21.4357,21.4723,21.4097,21.441,158100.0
2006-09-22 12:30:00,41.09,41.12,41.05,41.05,88200.0,21.4357,21.4514,21.4149,21.4149,88200.0
2006-09-22 13:00:00,41.06,41.11,41.01,41.05,134400.0,21.4201,21.4462,21.394,21.4149,134400.0
2006-09-22 13:30:00,41.05,41.19,41.05,41.1,144700.0,21.4149,21.4879,21.4149,21.441,144700.0
2006-09-22 14:00:00,41.1,41.15,41.06,41.14,63600.0,21.441,21.467,21.4201,21.4618,63600.0
2006-09-22 14:30:00,41.14,41.22,41.13,41.18,53700.0,21.4618,21.5036,21.4566,21.4827,53700.0
2006-09-22 15:00:00,41.18,41.26,41.16,41.21,130100.0,21.4827,21.5244,21.4723,21.4983,130100.0
2006-09-22 15:30:00,41.21,41.25,41.19,41.23,166200.0,21.4983,21.5192,21.4879,21.5088,166200.0
2006-09-25 09:30:00,41.49,41.54,41.3,41.46,361600.0,21.6444,21.6705,21.5453,21.6288,361600.0
2006-09-25 10:00:00,41.48,41.6,41.47,41.54,254000.0,21.6392,21.7018,21.634,21.6705,254000.0
2006-09-25 10:30:00,41.57,41.69,41.54,41.59,174800.0,21.6862,21.7488,21.6705,21.6966,174800.0
2006-09-25 11:00:00,41.62,41.8,41.58,41.75,96100.0,21.7122,21.8061,21.6914,21.7801,96100.0
2006-09-25 11:30:00,41.75,41.76,41.63,41.63,81500.0,21.7801,21.7853,21.7175,21.7175,81500.0
2006-09-25 12:00:00,41.62,41.84,41.62,41.77,111700.0,21.7122,21.827,21.7122,21.7905,111700.0
2006-09-25 12:30:00,41.77,42.03,41.75,42.02,92700.0,21.7905,21.9261,21.7801,21.9209,92700.0
2006-09-25 13:00:00,42.04,42.18,41.92,41.95,192400.0,21.9313,22.0044,21.8687,21.8844,192400.0
2006-09-25 13:30:00,41.95,42.0,41.91,41.92,265300.0,21.8844,21.9105,21.8635,21.8687,265300.0
2006-09-25 14:00:00,41.92,42.11,41.85,42.03,122700.0,21.8687,21.9679,21.8322,21.9261,122700.0
2006-09-25 14:30:00,42.04,42.22,42.04,42.17,158800.0,21.9313,22.0252,21.9313,21.9992,158800.0
2006-09-25 15:00:00,42.16,42.23,42.14,42.19,108300.0,21.9939,22.0305,21.9835,22.0096,108300.0
2006-09-25 15:30:00,42.19,42.23,42.13,42.15,177800.0,22.0096,22.0305,21.9783,21.9887,177800.0
2006-09-26 09:30:00,42.25,42.32,42.02,42.23,131900.0,22.0409,22.0774,21.9209,22.0305,131900.0
2006-09-26 10:00:00,42.22,42.29,42.11,42.29,202100.0,22.0252,22.0618,21.9679,22.0618,202100.0
2006-09-26 10:30:00,42.29,42.36,42.22,42.35,166600.0,22.0618,22.0983,22.0252,22.0931,166600.0
2006-09-26 11:00:00,42.33,42.36,42.26,42.28,81000.0,22.0826,22.0983,22.0461,22.0565,81000.0
2006-09-26 11:30:00,42.28,42.36,42.2,42.32,84300.0,22.0565,22.0983,22.0148,22.0774,84300.0
2006-09-26 12:00:00,42.33,42.35,42.24,42.29,62700.0,22.0826,22.0931,22.0357,22.0618,62700.0
2006-09-26 12:30:00,42.28,42.31,42.18,42.24,141900.0,22.0565,22.0722,22.0044,22.0357,141900.0
2006-09-26 13:00:00,42.23,42.25,42.17,42.22,205100.0,22.0305,22.0409,21.9992,22.0252,205100.0
2006-09-26 13:30:00,42.2,42.29,42.12,42.2,161100.0,22.0148,22.0618,21.9731,22.0148,161100.0
2006-09-26 14:00:00,42.2,42.28,42.15,42.17,128200.0,22.0148,22.0565,21.9887,21.9992,128200.0
2006-09-26 14:30:00,42.18,42.31,42.17,42.22,168500.0,22.0044,22.0722,21.9992,22.0252,168500.0
2006-09-26 15:00:00,42.21,42.31,42.17,42.3,100000.0,22.02,22.0722,21.9992,22.067,100000.0
2006-09-26 15:30:00,42.31,42.33,42.22,42.3,369000.0,22.0722,22.0826,22.0252,22.067,369000.0
2006-09-27 09:30:00,42.02,42.5,42.0,42.44,145300.0,22.0601,22.3121,22.0496,22.2806,145300.0
2006-09-27 10:00:00,42.44,42.46,42.14,42.26,65300.0,22.2806,22.2911,22.1231,22.1861,65300.0
2006-09-27 10:30:00,42.29,42.31,42.09,42.17,73300.0,22.2019,22.2124,22.0969,22.1389,73300.0
2006-09-27 11:00:00,42.17,42.32,42.07,42.32,42200.0,22.1389,22.2176,22.0864,22.2176,42200.0
2006-09-27 11:30:00,42.33,42.35,42.17,42.17,29800.0,22.2229,22.2334,22.1389,22.1389,29800.0
2006-09-27 12:00:00,42.2,42.23,42.12,42.18,49300.0,22.1546,22.1704,22.1126,22.1441,49300.0
2006-09-27 12:30:00,42.2,42.36,42.17,42.3,47100.0,22.1546,22.2386,22.1389,22.2071,47100.0
2006-09-27 13:00:00,42.3,42.49,42.3,42.46,25300.0,22.2071,22.3069,22.2071,22.2911,25300.0
2006-09-27 13:30:00,42.48,42.48,42.37,42.44,28400.0,22.3016,22.3016,22.2439,22.2806,28400.0
2006-09-27 14:00:00,42.44,42.48,42.35,42.39,39100.0,22.2806,22.3016,22.2334,22.2544,39100.0
2006-09-27 14:30:00,42.37,42.53,42.37,42.51,38200.0,22.2439,22.3278,22.2439,22.3173,38200.0
2006-09-27 15:00:00,42.52,42.55,42.41,42.49,73500.0,22.3226,22.3383,22.2649,22.3069,73500.0
2006-09-27 15:30:00,42.49,42.56,42.45,42.55,122900.0,22.3069,22.3436,22.2859,22.3383,122900.0
2006-09-28 09:30:00,42.6,42.84,42.42,42.69,200000.0,22.3646,22.4906,22.2701,22.4118,200000.0
2006-09-28 10:00:00,42.63,42.63,42.45,42.5,83800.0,22.3803,22.3803,22.2859,22.3121,83800.0
2006-09-28 10:30:00,42.5,42.53,42.39,42.39,118700.0,22.3121,22.3278,22.2544,22.2544,118700.0
2006-09-28 11:00:00,42.39,42.43,42.06,42.1,189600.0,22.2544,22.2754,22.0811,22.1021,189600.0
2006-09-28 11:30:00,42.08,42.46,42.08,42.45,96200.0,22.0916,22.2911,22.0916,22.2859,96200.0
2006-09-28 12:00:00,42.45,42.45,42.3,42.35,64500.0,22.2859,22.2859,22.2071,22.2334,64500.0
2006-09-28 12:30:00,42.35,42.37,42.21,42.35,71200.0,22.2334,22.2439,22.1599,22.2334,71200.0
2006-09-28 13:00:00,42.36,42.45,42.34,42.34,42700.0,22.2386,22.2859,22.2281,22.2281,42700.0
2006-09-28 13:30:00,42.35,42.41,42.33,42.4,38600.0,22.2334,22.2649,22.2229,22.2596,38600.0
2006-09-28 14:00:00,42.4,42.42,42.36,42.41,71500.0,22.2596,22.2701,22.2386,22.2649,71500.0
2006-09-28 14:30:00,42.43,42.52,42.38,42.47,64500.0,22.2754,22.3226,22.2491,22.2964,64500.0
2006-09-28 15:00:00,42.47,42.56,42.45,42.56,113200.0,22.2964,22.3436,22.2859,22.3436,113200.0
2006-09-28 15:30:00,42.56,42.65,42.56,42.57,166700.0,22.3436,22.3908,22.3436,22.3488,166700.0
2006-09-29 09:30:00,42.4,42.53,42.26,42.4,111500.0,22.2596,22.3278,22.1861,22.2596,111500.0
2006-09-29 10:00:00,42.41,42.56,42.3,42.35,73500.0,22.2649,22.3436,22.2071,22.2334,73500.0
2006-09-29 10:30:00,42.32,42.37,42.2,42.21,73500.0,22.2176,22.2439,22.1546,22.1599,73500.0
2006-09-29 11:00:00,42.21,42.29,42.17,42.19,62600.0,22.1599,22.2019,22.1389,22.1494,62600.0
2006-09-29 11:30:00,42.18,42.18,42.1,42.11,69300.0,22.1441,22.1441,22.1021,22.1074,69300.0
2006-09-29 12:00:00,42.09,42.1,41.96,41.99,91300.0,22.0969,22.1021,22.0286,22.0444,91300.0
2006-09-29 12:30:00,41.98,42.01,41.95,41.98,34200.0,22.0391,22.0549,22.0234,22.0391,34200.0
2006-09-29 13:00:00,41.99,42.0,41.8,41.81,74800.0,22.0444,22.0496,21.9446,21.9499,74800.0
2006-09-29 13:30:00,41.81,41.83,41.72,41.75,104300.0,21.9499,21.9604,21.9026,21.9184,104300.0
2006-09-29 14:00:00,41.75,41.8,41.63,41.7,235300.0,21.9184,21.9446,21.8554,21.8921,235300.0
2006-09-29 14:30:00,41.71,41.77,41.69,41.73,66600.0,21.8974,21.9289,21.8869,21.9079,66600.0
2006-09-29 15:00:00,41.73,41.77,41.7,41.75,273000.0,21.9079,21.9289,21.8921,21.9184,273000.0
2006-09-29 15:30:00,41.75,41.75,41.64,41.66,182200.0,21.9184,21.9184,21.8606,21.8711,182200.0
2006-10-02 09:30:00,41.77,42.12,41.69,42.03,97700.0,21.9289,22.1126,21.8869,22.0654,97700.0
2006-10-02 10:00:00,42.03,42.07,41.91,42.04,295100.0,22.0654,22.0864,22.0024,22.0706,295100.0
2006-10-02 10:30:00,42.04,42.2,42.0,42.12,180900.0,22.0706,22.1546,22.0496,22.1126,180900.0
2006-10-02 11:00:00,42.14,42.28,42.14,42.28,57700.0,22.1231,22.1966,22.1231,22.1966,57700.0
2006-10-02 11:30:00,42.28,42.33,42.25,42.25,68000.0,22.1966,22.2229,22.1809,22.1809,68000.0
2006-10-02 12:00:00,42.25,42.27,42.15,42.17,53300.0,22.1809,22.1914,22.1284,22.1389,53300.0
2006-10-02 12:30:00,42.17,42.19,42.12,42.15,58400.0,22.1389,22.1494,22.1126,22.1284,58400.0
2006-10-02 13:00:00,42.15,42.15,42.06,42.14,57900.0,22.1284,22.1284,22.0811,22.1231,57900.0
2006-10-02 13:30:00,42.15,42.15,41.99,42.02,179800.0,22.1284,22.1284,22.0444,22.0601,179800.0
2006-10-02 14:00:00,42.02,42.09,42.0,42.05,90000.0,22.0601,22.0969,22.0496,22.0759,90000.0
2006-10-02 14:30:00,42.04,42.09,42.01,42.06,43800.0,22.0706,22.0969,22.0549,22.0811,43800.0
2006-10-02 15:00:00,42.04,42.09,42.0,42.05,60200.0,22.0706,22.0969,22.0496,22.0759,60200.0
2006-10-02 15:30:00,42.05,42.08,42.0,42.04,134700.0,22.0759,22.0916,22.0496,22.0706,134700.0
2006-10-03 09:30:00,42.2,42.25,41.84,41.86,141600.0,22.1546,22.1809,21.9656,21.9761,141600.0
2006-10-03 10:00:00,41.85,41.9,41.7,41.83,472300.0,21.9709,21.9971,21.8921,21.9604,472300.0
2006-10-03 10:30:00,41.83,42.1,41.8,42.07,107800.0,21.9604,22.1021,21.9446,22.0864,107800.0
2006-10-03 11:00:00,42.07,42.13,42.03,42.07,63900.0,22.0864,22.1179,22.0654,22.0864,63900.0
2006-10-03 11:30:00,42.09,42.3,42.09,42.26,121700.0,22.0969,22.2071,22.0969,22.1861,121700.0
2006-10-03 12:00:00,42.26,42.45,42.24,42.27,157800.0,22.1861,22.2859,22.1756,22.1914,157800.0
2006-10-03 12:30:00,42.27,42.3,42.24,42.29,46900.0,22.1914,22.2071,22.1756,22.2019,46900.0
2006-10-03 13:00:00,42.29,42.35,42.25,42.32,48400.0,22.2019,22.2334,22.1809,22.2176,48400.0
2006-10-03 13:30:00,42.31,42.38,42.31,42.33,33500.0,22.2124,22.2491,22.2124,22.2229,33500.0
2006-10-03 14:00:00,42.34,42.54,42.34,42.41,87300.0,22.2281,22.3331,22.2281,22.2649,87300.0
2006-10-03 14:30:00,42.41,42.5,42.4,42.44,119800.0,22.2649,22.3121,22.2596,22.2806,119800.0
2006-10-03 15:00:00,42.42,42.54,42.41,42.54,133200.0,22.2701,22.3331,22.2649,22.3331,133200.0
2006-10-03 15:30:00,42.55,42.59,42.39,42.48,293000.0,22.3383,22.3593,22.2544,22.3016,293000.0
2006-10-04 09:30:00,42.55,42.61,42.33,42.45,145800.0,22.3383,22.3698,22.2229,22.2859,145800.0
2006-10-04 10:00:00,42.45,42.8,42.4,42.8,177400.0,22.2859,22.4696,22.2596,22.4696,177400.0
2006-10-04 10:30:00,42.77,42.8,42.7,42.76,135400.0,22.4538,22.4696,22.4171,22.4486,135400.0
2006-10-04 11:00:00,42.76,42.78,42.7,42.76,106900.0,22.4486,22.4591,22.4171,22.4486,106900.0
2006-10-04 11:30:00,42.74,42.84,42.74,42.84,45900.0,22.4381,22.4906,22.4381,22.4906,45900.0
2006-10-04 12:00:00,42.84,42.88,42.8,42.85,145500.0,22.4906,22.5116,22.4696,22.4958,145500.0
2006-10-04 12:30:00,42.85,42.9,42.8,42.81,52200.0,22.4958,22.5221,22.4696,22.4748,52200.0
2006-10-04 13:00:00,42.82,42.85,42.76,42.81,107200.0,22.4801,22.4958,22.4486,22.4748,107200.0
2006-10-04 13:30:00,42.81,42.87,42.7,42.73,82200.0,22.4748,22.5063,22.4171,22.4328,82200.0
2006-10-04 14:00:00,42.72,42.9,42.66,42.88,57400.0,22.4276,22.5221,22.3961,22.5116,57400.0
2006-10-04 14:30:00,42.87,42.88,42.76,42.8,66300.0,22.5063,22.5116,22.4486,22.4696,66300.0
2006-10-04 15:00:00,42.79,42.95,42.77,42.9,199000.0,22.4643,22.5483,22.4538,22.5221,199000.0
2006-10-04 15:30:00,42.9,42.93,42.79,42.8,174000.0,22.5221,22.5378,22.4643,22.4696,174000.0
2006-10-05 09:30:00,42.82,42.98,42.73,42.9,288800.0,22.4801,22.5641,22.4328,22.5221,288800.0
2006-10-05 10:00:00,42.91,42.94,42.62,42.7,248300.0,22.5273,22.5431,22.3751,22.4171,248300.0
2006-10-05 10:30:00,42.69,42.7,42.48,42.52,134000.0,22.4118,22.4171,22.3016,22.3226,134000.0
2006-10-05 11:00:00,42.52,42.55,42.41,42.54,137600.0,22.3226,22.3383,22.2649,22.3331,137600.0
2006-10-05 11:30:00,42.54,42.56,42.41,42.42,102300.0,22.3331,22.3436,22.2649,22.2701,102300.0
2006-10-05 12:00:00,42.42,42.49,42.37,42.46,49000.0,22.2701,22.3069,22.2439,22.2911,49000.0
2006-10-05 12:30:00,42.45,42.49,42.4,42.44,38700.0,22.2859,22.3069,22.2596,22.2806,38700.0
2006-10-05 13:00:00,42.43,42.52,42.4,42.52,57300.0,22.2754,22.3226,22.2596,22.3226,57300.0
2006-10-05 13:30:00,42.49,42.55,42.44,42.45,59700.0,22.3069,22.3383,22.2806,22.2859,59700.0
2006-10-05 14:00:00,42.46,42.56,42.45,42.51,110300.0,22.2911,22.3436,22.2859,22.3173,110300.0
2006-10-05 14:30:00,42.51,42.52,42.45,42.52,80800.0,22.3173,22.3226,22.2859,22.3226,80800.0
2006-10-05 15:00:00,42.52,42.59,42.49,42.58,97100.0,22.3226,22.3593,22.3069,22.3541,97100.0
2006-10-05 15:30:00,42.58,42.73,42.5,42.58,207300.0,22.3541,22.4328,22.3121,22.3541,207300.0
2006-10-06 09:30:00,42.5,42.59,42.17,42.25,137600.0,22.3121,22.3593,22.1389,22.1809,137600.0
2006-10-06 10:00:00,42.27,42.42,42.23,42.28,58100.0,22.1914,22.2701,22.1704,22.1966,58100.0
2006-10-06 10:30:00,42.3,42.55,42.28,42.47,148600.0,22.2071,22.3383,22.1966,22.2964,148600.0
2006-10-06 11:00:00,42.48,42.48,42.33,42.35,216500.0,22.3016,22.3016,22.2229,22.2334,216500.0
2006-10-06 11:30:00,42.34,42.37,42.1,42.12,74000.0,22.2281,22.2439,22.1021,22.1126,74000.0
2006-10-06 12:00:00,42.14,42.21,42.05,42.14,95300.0,22.1231,22.1599,22.0759,22.1231,95300.0
2006-10-06 12:30:00,42.15,42.16,42.03,42.07,115200.0,22.1284,22.1336,22.0654,22.0864,115200.0
2006-10-06 13:00:00,42.07,42.08,41.98,42.03,139800.0,22.0864,22.0916,22.0391,22.0654,139800.0
2006-10-06 13:30:00,42.02,42.1,42.0,42.1,99200.0,22.0601,22.1021,22.0496,22.1021,99200.0
2006-10-06 14:00:00,42.09,42.18,42.09,42.18,47500.0,22.0969,22.1441,22.0969,22.1441,47500.0
2006-10-06 14:30:00,42.17,42.25,42.16,42.23,51000.0,22.1389,22.1809,22.1336,22.1704,51000.0
2006-10-06 15:00:00,42.23,42.28,42.16,42.17,126500.0,22.1704,22.1966,22.1336,22.1389,126500.0
2006-10-06 15:30:00,42.17,42.21,42.14,42.19,71300.0,22.1389,22.1599,22.1231,22.1494,71300.0
2006-10-09 09:30:00,42.23,42.4,42.03,42.35,82800.0,22.1704,22.2596,22.0654,22.2334,82800.0
2006-10-09 10:00:00,42.33,42.37,42.12,42.14,45000.0,22.2229,22.2439,22.1126,22.1231,45000.0
2006-10-09 10:30:00,42.12,42.17,41.99,41.99,61300.0,22.1126,22.1389,22.0444,22.0444,61300.0
2006-10-09 11:00:00,42.0,42.1,41.97,42.0,51200.0,22.0496,22.1021,22.0339,22.0496,51200.0
2006-10-09 11:30:00,41.98,42.01,41.92,41.99,43000.0,22.0391,22.0549,22.0076,22.0444,43000.0
2006-10-09 12:00:00,42.01,42.02,41.95,41.95,38100.0,22.0549,22.0601,22.0234,22.0234,38100.0
2006-10-09 12:30:00,41.96,42.01,41.88,41.9,38500.0,22.0286,22.0549,21.9866,21.9971,38500.0
2006-10-09 13:00:00,41.91,42.06,41.88,42.04,56500.0,22.0024,22.0811,21.9866,22.0706,56500.0
2006-10-09 13:30:00,42.03,42.05,41.96,41.96,19700.0,22.0654,22.0759,22.0286,22.0286,19700.0
2006-10-09 14:00:00,41.97,42.06,41.96,42.06,44200.0,22.0339,22.0811,22.0286,22.0811,44200.0
2006-10-09 14:30:00,42.06,42.13,42.04,42.12,38200.0,22.0811,22.1179,22.0706,22.1126,38200.0
2006-10-09 15:00:00,42.13,42.13,42.07,42.09,39300.0,22.1179,22.1179,22.0864,22.0969,39300.0
2006-10-09 15:30:00,42.09,42.15,42.03,42.08,58900.0,22.0969,22.1284,22.0654,22.0916,58900.0
2006-10-10 09:30:00,42.18,42.21,42.04,42.18,124400.0,22.1441,22.1599,22.0706,22.1441,124400.0
2006-10-10 10:00:00,42.16,42.18,42.05,42.15,144200.0,22.1336,22.1441,22.0759,22.1284,144200.0
2006-10-10 10:30:00,42.13,42.21,42.12,42.18,256900.0,22.1179,22.1599,22.1126,22.1441,256900.0
2006-10-10 11:00:00,42.17,42.17,42.05,42.09,174700.0,22.1389,22.1389,22.0759,22.0969,174700.0
2006-10-10 11:30:00,42.09,42.14,42.02,42.03,59300.0,22.0969,22.1231,22.0601,22.0654,59300.0
2006-10-10 12:00:00,42.02,42.05,41.98,42.01,78300.0,22.0601,22.0759,22.0391,22.0549,78300.0
2006-10-10 12:30:00,41.99,42.03,41.94,41.97,57000.0,22.0444,22.0654,22.0181,22.0339,57000.0
2006-10-10 13:00:00,41.99,42.08,41.95,42.08,60800.0,22.0444,22.0916,22.0234,22.0916,60800.0
2006-10-10 13:30:00,42.08,42.08,41.97,42.01,41300.0,22.0916,22.0916,22.0339,22.0549,41300.0
2006-10-10 14:00:00,42.01,42.03,41.93,41.98,437200.0,22.0549,22.0654,22.0129,22.0391,437200.0
2006-10-10 14:30:00,42.0,42.04,41.98,42.01,67000.0,22.0496,22.0706,22.0391,22.0549,67000.0
2006-10-10 15:00:00,42.01,42.06,41.97,42.02,116900.0,22.0549,22.0811,22.0339,22.0601,116900.0
2006-10-10 15:30:00,42.02,42.17,42.02,42.1,151300.0,22.0601,22.1389,22.0601,22.1021,151300.0
2006-10-11 09:30:00,42.05,42.23,42.0,42.09,92100.0,22.0759,22.1704,22.0496,22.0969,92100.0
2006-10-11 10:00:00,42.08,42.32,42.08,42.25,136500.0,22.0916,22.2176,22.0916,22.1809,136500.0
2006-10-11 10:30:00,42.26,42.26,42.12,42.14,98900.0,22.1861,22.1861,22.1126,22.1231,98900.0
2006-10-11 11:00:00,42.14,42.18,41.93,42.04,201200.0,22.1231,22.1441,22.0129,22.0706,201200.0
2006-10-11 11:30:00,42.04,42.09,41.97,42.06,94500.0,22.0706,22.0969,22.0339,22.0811,94500.0
2006-10-11 12:00:00,42.06,42.07,41.99,42.04,97900.0,22.0811,22.0864,22.0444,22.0706,97900.0
2006-10-11 12:30:00,42.04,42.08,41.96,42.04,135800.0,22.0706,22.0916,22.0286,22.0706,135800.0
2006-10-11 13:00:00,42.04,42.11,42.04,42.06,83100.0,22.0706,22.1074,22.0706,22.0811,83100.0
2006-10-11 13:30:00,42.07,42.1,42.02,42.06,151200.0,22.0864,22.1021,22.0601,22.0811,151200.0
2006-10-11 14:00:00,42.06,42.1,41.92,41.99,197500.0,22.0811,22.1021,22.0076,22.0444,197500.0
2006-10-11 14:30:00,41.99,42.02,41.89,42.0,205100.0,22.0444,22.0601,21.9919,22.0496,205100.0
2006-10-11 15:00:00,42.0,42.03,41.74,42.01,260200.0,22.0496,22.0654,21.9131,22.0549,260200.0
2006-10-11 15:30:00,42.01,42.04,41.95,41.98,313200.0,22.0549,22.0706,22.0234,22.0391,313200.0
2006-10-12 09:30:00,42.18,42.3,41.94,42.24,179100.0,22.1441,22.2071,22.0181,22.1756,179100.0
2006-10-12 10:00:00,42.24,42.34,42.15,42.15,211300.0,22.1756,22.2281,22.1284,22.1284,211300.0
2006-10-12 10:30:00,42.15,42.23,42.11,42.11,55700.0,22.1284,22.1704,22.1074,22.1074,55700.0
2006-10-12 11:00:00,42.12,42.32,42.07,42.3,128200.0,22.1126,22.2176,22.0864,22.2071,128200.0
2006-10-12 11:30:00,42.3,42.34,42.21,42.21,181400.0,22.2071,22.2281,22.1599,22.1599,181400.0
2006-10-12 12:00:00,42.21,42.28,42.19,42.21,55700.0,22.1599,22.1966,22.1494,22.1599,55700.0
2006-10-12 12:30:00,42.21,42.27,42.21,42.23,102500.0,22.1599,22.1914,22.1599,22.1704,102500.0
2006-10-12 13:00:00,42.25,42.34,42.25,42.31,203400.0,22.1809,22.2281,22.1809,22.2124,203400.0
2006-10-12 13:30:00,42.33,42.45,42.3,42.44,64900.0,22.2229,22.2859,22.2071,22.2806,64900.0
2006-10-12 14:00:00,42.44,42.51,42.41,42.45,209200.0,22.2806,22.3173,22.2649,22.2859,209200.0
2006-10-12 14:30:00,42.44,42.49,42.4,42.4,80200.0,22.2806,22.3069,22.2596,22.2596,80200.0
2006-10-12 15:00:00,42.41,42.53,42.38,42.52,70600.0,22.2649,22.3278,22.2491,22.3226,70600.0
2006-10-12 15:30:00,42.5,42.61,42.48,42.57,179400.0,22.3121,22.3698,22.3016,22.3488,179400.0
2006-10-13 09:30:00,42.47,42.53,42.17,42.2,195400.0,22.2964,22.3278,22.1389,22.1546,195400.0
2006-10-13 10:00:00,42.19,42.37,42.11,42.15,208600.0,22.1494,22.2439,22.1074,22.1284,208600.0
2006-10-13 10:30:00,42.15,42.15,42.1,42.12,84000.0,22.1284,22.1284,22.1021,22.1126,84000.0
2006-10-13 11:00:00,42.12,42.15,42.07,42.13,198000.0,22.1126,22.1284,22.0864,22.1179,198000.0
2006-10-13 11:30:00,42.12,42.14,42.01,42.02,64000.0,22.1126,22.1231,22.0549,22.0601,64000.0
2006-10-13 12:00:00,42.03,42.08,42.0,42.06,54800.0,22.0654,22.0916,22.0496,22.0811,54800.0
2006-10-13 12:30:00,42.06,42.17,42.02,42.14,68400.0,22.0811,22.1389,22.0601,22.1231,68400.0
2006-10-13 13:00:00,42.14,42.18,42.09,42.13,41300.0,22.1231,22.1441,22.0969,22.1179,41300.0
2006-10-13 13:30:00,42.14,42.22,42.1,42.13,86900.0,22.1231,22.1651,22.1021,22.1179,86900.0
2006-10-13 14:00:00,42.13,42.18,42.09,42.14,46100.0,22.1179,22.1441,22.0969,22.1231,46100.0
2006-10-13 14:30:00,42.14,42.19,42.1,42.11,38000.0,22.1231,22.1494,22.1021,22.1074,38000.0
2006-10-13 15:00:00,42.12,42.14,42.05,42.13,53500.0,22.1126,22.1231,22.0759,22.1179,53500.0
2006-10-13 15:30:00,42.13,42.2,42.09,42.16,134000.0,22.1179,22.1546,22.0969,22.1336,134000.0
2006-10-16 09:30:00,42.11,42.4,42.04,42.11,108500.0,22.1074,22.2596,22.0706,22.1074,108500.0
2006-10-16 10:00:00,42.12,42.2,42.03,42.06,70800.0,22.1126,22.1546,22.0654,22.0811,70800.0
2006-10-16 10:30:00,42.06,42.12,42.01,42.1,61900.0,22.0811,22.1126,22.0549,22.1021,61900.0
2006-10-16 11:00:00,42.11,42.15,42.08,42.1,46600.0,22.1074,22.1284,22.0916,22.1021,46600.0
2006-10-16 11:30:00,42.1,42.19,42.08,42.12,39500.0,22.1021,22.1494,22.0916,22.1126,39500.0
2006-10-16 12:00:00,42.12,42.13,42.01,42.11,53700.0,22.1126,22.1179,22.0549,22.1074,53700.0
2006-10-16 12:30:00,42.11,42.12,42.03,42.03,41100.0,22.1074,22.1126,22.0654,22.0654,41100.0
2006-10-16 13:00:00,42.03,42.07,42.03,42.04,43500.0,22.0654,22.0864,22.0654,22.0706,43500.0
2006-10-16 13:30:00,42.03,42.09,42.0,42.05,89100.0,22.0654,22.0969,22.0496,22.0759,89100.0
2006-10-16 14:00:00,42.04,42.11,42.01,42.06,64000.0,22.0706,22.1074,22.0549,22.0811,64000.0
2006-10-16 14:30:00,42.06,42.14,42.04,42.09,384000.0,22.0811,22.1231,22.0706,22.0969,384000.0
2006-10-16 15:00:00,42.07,42.18,42.07,42.16,80200.0,22.0864,22.1441,22.0864,22.1336,80200.0
2006-10-16 15:30:00,42.17,42.24,42.13,42.22,117100.0,22.1389,22.1756,22.1179,22.1651,117100.0
2006-10-17 09:30:00,42.23,42.58,42.23,42.55,101500.0,22.1704,22.3541,22.1704,22.3383,101500.0
2006-10-17 10:00:00,42.57,42.8,42.56,42.75,115900.0,22.3488,22.4696,22.3436,22.4433,115900.0
2006-10-17 10:30:00,42.77,42.8,42.67,42.79,84700.0,22.4538,22.4696,22.4013,22.4643,84700.0
2006-10-17 11:00:00,42.78,42.89,42.78,42.8,130000.0,22.4591,22.5168,22.4591,22.4696,130000.0
2006-10-17 11:30:00,42.79,42.84,42.66,42.7,164300.0,22.4643,22.4906,22.3961,22.4171,164300.0
2006-10-17 12:00:00,42.69,42.88,42.69,42.88,77500.0,22.4118,22.5116,22.4118,22.5116,77500.0
2006-10-17 12:30:00,42.88,42.97,42.87,42.96,57600.0,22.5116,22.5588,22.5063,22.5536,57600.0
2006-10-17 13:00:00,42.97,42.97,42.88,42.89,84300.0,22.5588,22.5588,22.5116,22.5168,84300.0
2006-10-17 13:30:00,42.91,42.91,42.76,42.76,35700.0,22.5273,22.5273,22.4486,22.4486,35700.0
2006-10-17 14:00:00,42.76,42.77,42.7,42.72,52000.0,22.4486,22.4538,22.4171,22.4276,52000.0
2006-10-17 14:30:00,42.73,42.81,42.69,42.79,78800.0,22.4328,22.4748,22.4118,22.4643,78800.0
2006-10-17 15:00:00,42.79,42.88,42.78,42.85,158700.0,22.4643,22.5116,22.4591,22.4958,158700.0
2006-10-17 15:30:00,42.84,42.87,42.77,42.77,228500.0,22.4906,22.5063,22.4538,22.4538,228500.0
2006-10-18 09:30:00,42.95,43.05,42.82,42.93,150600.0,22.5483,22.6008,22.4801,22.5378,150600.0
2006-10-18 10:00:00,42.94,43.0,42.83,42.94,110500.0,22.5431,22.5746,22.4853,22.5431,110500.0
2006-10-18 10:30:00,42.92,42.92,42.74,42.87,111000.0,22.5326,22.5326,22.4381,22.5063,111000.0
2006-10-18 11:00:00,42.87,42.88,42.76,42.81,81700.0,22.5063,22.5116,22.4486,22.4748,81700.0
2006-10-18 11:30:00,42.81,42.87,42.68,42.83,257600.0,22.4748,22.5063,22.4066,22.4853,257600.0
2006-10-18 12:00:00,42.83,42.93,42.77,42.89,219400.0,22.4853,22.5378,22.4538,22.5168,219400.0
2006-10-18 12:30:00,42.89,42.9,42.8,42.85,172100.0,22.5168,22.5221,22.4696,22.4958,172100.0
2006-10-18 13:00:00,42.84,42.86,42.82,42.83,40100.0,22.4906,22.5011,22.4801,22.4853,40100.0
2006-10-18 13:30:00,42.84,42.93,42.82,42.87,65100.0,22.4906,22.5378,22.4801,22.5063,65100.0
2006-10-18 14:00:00,42.87,42.92,42.82,42.85,128000.0,22.5063,22.5326,22.4801,22.4958,128000.0
2006-10-18 14:30:00,42.85,42.89,42.84,42.86,87300.0,22.4958,22.5168,22.4906,22.5011,87300.0
2006-10-18 15:00:00,42.85,42.87,42.78,42.85,94900.0,22.4958,22.5063,22.4591,22.4958,94900.0
2006-10-18 15:30:00,42.85,42.98,42.84,42.97,109200.0,22.4958,22.5641,22.4906,22.5588,109200.0
2006-10-19 09:30:00,42.9,42.93,42.65,42.86,68000.0,22.5221,22.5378,22.3908,22.5011,68000.0
2006-10-19 10:00:00,42.87,43.1,42.87,43.01,80500.0,22.5063,22.6271,22.5063,22.5798,80500.0
2006-10-19 10:30:00,43.01,43.16,43.01,43.16,56900.0,22.5798,22.6586,22.5798,22.6586,56900.0
2006-10-19 11:00:00,43.17,43.2,43.08,43.08,24700.0,22.6638,22.6796,22.6166,22.6166,24700.0
2006-10-19 11:30:00,43.06,43.07,42.98,43.05,44200.0,22.6061,22.6113,22.5641,22.6008,44200.0
2006-10-19 12:00:00,43.06,43.18,43.04,43.14,43200.0,22.6061,22.6691,22.5956,22.6481,43200.0
2006-10-19 12:30:00,43.15,43.25,43.05,43.05,61800.0,22.6533,22.7058,22.6008,22.6008,61800.0
2006-10-19 13:00:00,43.05,43.16,43.02,43.12,33000.0,22.6008,22.6586,22.5851,22.6376,33000.0
2006-10-19 13:30:00,43.1,43.15,43.1,43.13,33800.0,22.6271,22.6533,22.6271,22.6428,33800.0
2006-10-19 14:00:00,43.11,43.19,43.11,43.18,132600.0,22.6323,22.6743,22.6323,22.6691,132600.0
2006-10-19 14:30:00,43.16,43.19,43.15,43.18,43100.0,22.6586,22.6743,22.6533,22.6691,43100.0
2006-10-19 15:00:00,43.16,43.21,43.15,43.2,73800.0,22.6586,22.6848,22.6533,22.6796,73800.0
2006-10-19 15:30:00,43.21,43.33,43.18,43.31,204300.0,22.6848,22.7478,22.6691,22.7373,204300.0
2006-10-20 09:30:00,43.49,43.6,43.26,43.57,516000.0,22.8318,22.8896,22.7111,22.8738,516000.0
2006-10-20 10:00:00,43.56,43.59,43.39,43.46,182200.0,22.8686,22.8843,22.7793,22.8161,182200.0
2006-10-20 10:30:00,43.46,43.73,43.44,43.72,105400.0,22.8161,22.9578,22.8056,22.9526,105400.0
2006-10-20 11:00:00,43.72,43.75,43.56,43.56,48800.0,22.9526,22.9683,22.8686,22.8686,48800.0
2006-10-20 11:30:00,43.56,43.7,43.55,43.7,60300.0,22.8686,22.9421,22.8633,22.9421,60300.0
2006-10-20 12:00:00,43.7,43.81,43.7,43.77,73700.0,22.9421,22.9998,22.9421,22.9788,73700.0
2006-10-20 12:30:00,43.78,43.8,43.74,43.74,26500.0,22.9841,22.9946,22.9631,22.9631,26500.0
2006-10-20 13:00:00,43.74,43.81,43.73,43.76,41700.0,22.9631,22.9998,22.9578,22.9736,41700.0
2006-10-20 13:30:00,43.76,43.91,43.72,43.89,117300.0,22.9736,23.0523,22.9526,23.0418,117300.0
2006-10-20 14:00:00,43.89,43.89,43.82,43.84,107700.0,23.0418,23.0418,23.0051,23.0156,107700.0
2006-10-20 14:30:00,43.83,43.87,43.82,43.86,61200.0,23.0103,23.0313,23.0051,23.0261,61200.0
2006-10-20 15:00:00,43.86,43.88,43.81,43.82,121400.0,23.0261,23.0366,22.9998,23.0051,121400.0
2006-10-20 15:30:00,43.83,43.91,43.81,43.87,200700.0,23.0103,23.0523,22.9998,23.0313,200700.0
2006-10-23 09:30:00,43.8,43.87,43.66,43.79,325000.0,22.9946,23.0313,22.9211,22.9893,325000.0
2006-10-23 10:00:00,43.8,43.86,43.74,43.84,159500.0,22.9946,23.0261,22.9631,23.0156,159500.0
2006-10-23 10:30:00,43.84,43.91,43.76,43.8,137500.0,23.0156,23.0523,22.9736,22.9946,137500.0
2006-10-23 11:00:00,43.81,43.82,43.63,43.64,82200.0,22.9998,23.0051,22.9053,22.9106,82200.0
2006-10-23 11:30:00,43.64,43.94,43.6,43.93,121400.0,22.9106,23.0681,22.8896,23.0628,121400.0
2006-10-23 12:00:00,43.93,43.94,43.75,43.89,103500.0,23.0628,23.0681,22.9683,23.0418,103500.0
2006-10-23 12:30:00,43.89,43.92,43.81,43.86,91800.0,23.0418,23.0576,22.9998,23.0261,91800.0
2006-10-23 13:00:00,43.87,43.93,43.82,43.92,150600.0,23.0313,23.0628,23.0051,23.0576,150600.0
2006-10-23 13:30:00,43.92,44.0,43.92,44.0,139000.0,23.0576,23.0996,23.0576,23.0996,139000.0
2006-10-23 14:00:00,44.0,44.0,43.87,43.93,139400.0,23.0996,23.0996,23.0313,23.0628,139400.0
2006-10-23 14:30:00,43.93,44.06,43.92,44.04,173500.0,23.0628,23.1311,23.0576,23.1206,173500.0
2006-10-23 15:00:00,44.04,44.18,44.04,44.15,123800.0,23.1206,23.1941,23.1206,23.1783,123800.0
2006-10-23 15:30:00,44.16,44.18,44.08,44.17,243000.0,23.1836,23.1941,23.1416,23.1888,243000.0
2006-10-24 09:30:00,44.23,44.36,44.09,44.25,246500.0,23.2203,23.2886,23.1468,23.2308,246500.0
2006-10-24 10:00:00,44.26,44.28,43.95,44.03,97500.0,23.2361,23.2466,23.0733,23.1153,97500.0
2006-10-24 10:30:00,44.02,44.04,43.91,43.95,86700.0,23.1101,23.1206,23.0523,23.0733,86700.0
2006-10-24 11:00:00,43.95,44.0,43.9,43.96,112100.0,23.0733,23.0996,23.0471,23.0786,112100.0
2006-10-24 11:30:00,43.96,43.98,43.76,43.89,100200.0,23.0786,23.0891,22.9736,23.0418,100200.0
2006-10-24 12:00:00,43.9,43.93,43.75,43.78,75900.0,23.0471,23.0628,22.9683,22.9841,75900.0
2006-10-24 12:30:00,43.8,43.85,43.7,43.71,70600.0,22.9946,23.0208,22.9421,22.9473,70600.0
2006-10-24 13:00:00,43.71,43.78,43.71,43.76,30800.0,22.9473,22.9841,22.9473,22.9736,30800.0
2006-10-24 13:30:00,43.76,43.82,43.74,43.75,40100.0,22.9736,23.0051,22.9631,22.9683,40100.0
2006-10-24 14:00:00,43.77,43.85,43.73,43.8,88200.0,22.9788,23.0208,22.9578,22.9946,88200.0
2006-10-24 14:30:00,43.82,43.87,43.81,43.87,115600.0,23.0051,23.0313,22.9998,23.0313,115600.0
2006-10-24 15:00:00,43.87,43.92,43.85,43.88,71600.0,23.0313,23.0576,23.0208,23.0366,71600.0
2006-10-24 15:30:00,43.89,44.04,43.88,44.04,48600.0,23.0418,23.1206,23.0366,23.1206,48600.0
2006-10-25 09:30:00,44.2,44.51,43.98,44.51,107700.0,23.2046,23.3673,23.0891,23.3673,107700.0
2006-10-25 10:00:00,44.49,44.56,44.42,44.53,82700.0,23.3568,23.3936,23.3201,23.3778,82700.0
2006-10-25 10:30:00,44.52,44.69,44.47,44.67,89800.0,23.3726,23.4618,23.3463,23.4513,89800.0
2006-10-25 11:00:00,44.66,44.79,44.64,44.78,77100.0,23.4461,23.5143,23.4356,23.5091,77100.0
2006-10-25 11:30:00,44.78,44.94,44.7,44.73,139800.0,23.5091,23.5931,23.4671,23.4828,139800.0
2006-10-25 12:00:00,44.73,44.82,44.57,44.57,37200.0,23.4828,23.5301,23.3988,23.3988,37200.0
2006-10-25 12:30:00,44.58,44.59,44.15,44.49,107900.0,23.4041,23.4093,23.1783,23.3568,107900.0
2006-10-25 13:00:00,44.48,44.61,44.48,44.49,32200.0,23.3516,23.4198,23.3516,23.3568,32200.0
2006-10-25 13:30:00,44.48,44.5,44.41,44.42,24000.0,23.3516,23.3621,23.3148,23.3201,24000.0
2006-10-25 14:00:00,44.41,44.67,44.36,44.48,235300.0,23.3148,23.4513,23.2886,23.3516,235300.0
2006-10-25 14:30:00,44.45,44.59,44.44,44.57,99300.0,23.3358,23.4093,23.3306,23.3988,99300.0
2006-10-25 15:00:00,44.58,44.61,44.53,44.56,48400.0,23.4041,23.4198,23.3778,23.3936,48400.0
2006-10-25 15:30:00,44.55,44.65,44.52,44.64,162900.0,23.3883,23.4408,23.3726,23.4356,162900.0
2006-10-26 09:30:00,44.82,44.82,44.56,44.74,115700.0,23.5301,23.5301,23.3936,23.4881,115700.0
2006-10-26 10:00:00,44.74,44.76,44.53,44.53,204200.0,23.4881,23.4986,23.3778,23.3778,204200.0
2006-10-26 10:30:00,44.52,44.53,44.3,44.31,89300.0,23.3726,23.3778,23.2571,23.2623,89300.0
2006-10-26 11:00:00,44.32,44.52,44.3,44.51,86100.0,23.2676,23.3726,23.2571,23.3673,86100.0
2006-10-26 11:30:00,44.52,44.62,44.52,44.61,104400.0,23.3726,23.4251,23.3726,23.4198,104400.0
2006-10-26 12:00:00,44.6,44.63,44.43,44.5,70400.0,23.4146,23.4303,23.3253,23.3621,70400.0
2006-10-26 12:30:00,44.46,44.48,44.37,44.37,31900.0,23.3411,23.3516,23.2938,23.2938,31900.0
2006-10-26 13:00:00,44.36,44.37,44.3,44.32,58600.0,23.2886,23.2938,23.2571,23.2676,58600.0
2006-10-26 13:30:00,44.32,44.38,44.3,44.3,75900.0,23.2676,23.2991,23.2571,23.2571,75900.0
2006-10-26 14:00:00,44.3,44.31,44.21,44.27,83100.0,23.2571,23.2623,23.2098,23.2413,83100.0
2006-10-26 14:30:00,44.29,44.43,44.26,44.4,59100.0,23.2518,23.3253,23.2361,23.3096,59100.0
2006-10-26 15:00:00,44.41,44.42,44.35,44.39,77400.0,23.3148,23.3201,23.2833,23.3043,77400.0
2006-10-26 15:30:00,44.38,44.54,44.35,44.5,137700.0,23.2991,23.3831,23.2833,23.3621,137700.0
2006-10-27 09:30:00,44.64,44.67,44.39,44.39,126500.0,23.4356,23.4513,23.3043,23.3043,126500.0
2006-10-27 10:00:00,44.38,44.41,44.14,44.17,81400.0,23.2991,23.3148,23.1731,23.1888,81400.0
2006-10-27 10:30:00,44.18,44.22,44.13,44.15,108200.0,23.1941,23.2151,23.1678,23.1783,108200.0
2006-10-27 11:00:00,44.16,44.29,44.11,44.29,33700.0,23.1836,23.2518,23.1573,23.2518,33700.0
2006-10-27 11:30:00,44.29,44.31,44.23,44.27,29500.0,23.2518,23.2623,23.2203,23.2413,29500.0
2006-10-27 12:00:00,44.27,44.3,44.24,44.28,28100.0,23.2413,23.2571,23.2256,23.2466,28100.0
2006-10-27 12:30:00,44.28,44.35,44.26,44.28,17400.0,23.2466,23.2833,23.2361,23.2466,17400.0
2006-10-27 13:00:00,44.28,44.3,44.24,44.27,26100.0,23.2466,23.2571,23.2256,23.2413,26100.0
2006-10-27 13:30:00,44.27,44.32,44.25,44.29,34900.0,23.2413,23.2676,23.2308,23.2518,34900.0
2006-10-27 14:00:00,44.29,44.33,44.2,44.24,34400.0,23.2518,23.2728,23.2046,23.2256,34400.0
2006-10-27 14:30:00,44.22,44.24,44.15,44.17,40300.0,23.2151,23.2256,23.1783,23.1888,40300.0
2006-10-27 15:00:00,44.15,44.19,44.11,44.11,29100.0,23.1783,23.1993,23.1573,23.1573,29100.0
2006-10-27 15:30:00,44.13,44.17,44.0,44.17,103900.0,23.1678,23.1888,23.0996,23.1888,103900.0
2006-10-30 09:30:00,44.39,44.53,44.14,44.27,115900.0,23.3043,23.3778,23.1731,23.2413,115900.0
2006-10-30 10:00:00,44.26,44.34,44.2,44.24,87100.0,23.2361,23.2781,23.2046,23.2256,87100.0
2006-10-30 10:30:00,44.25,44.32,44.23,44.3,78900.0,23.2308,23.2676,23.2203,23.2571,78900.0
2006-10-30 11:00:00,44.3,44.33,44.23,44.23,73800.0,23.2571,23.2728,23.2203,23.2203,73800.0
2006-10-30 11:30:00,44.25,44.29,44.24,44.28,15900.0,23.2308,23.2518,23.2256,23.2466,15900.0
2006-10-30 12:00:00,44.27,44.34,44.26,44.33,19700.0,23.2413,23.2781,23.2361,23.2728,19700.0
2006-10-30 12:30:00,44.32,44.35,44.28,44.35,22900.0,23.2676,23.2833,23.2466,23.2833,22900.0
2006-10-30 13:00:00,44.34,44.42,44.33,44.34,26500.0,23.2781,23.3201,23.2728,23.2781,26500.0
2006-10-30 13:30:00,44.34,44.41,44.33,44.41,37500.0,23.2781,23.3148,23.2728,23.3148,37500.0
2006-10-30 14:00:00,44.4,44.43,44.32,44.32,43200.0,23.3096,23.3253,23.2676,23.2676,43200.0
2006-10-30 14:30:00,44.32,44.32,44.22,44.23,46700.0,23.2676,23.2676,23.2151,23.2203,46700.0
2006-10-30 15:00:00,44.23,44.29,44.23,44.25,39600.0,23.2203,23.2518,23.2203,23.2308,39600.0
2006-10-30 15:30:00,44.25,44.31,44.21,44.29,60800.0,23.2308,23.2623,23.2098,23.2518,60800.0
2006-10-31 09:30:00,44.5,44.56,44.35,44.42,107800.0,23.3621,23.3936,23.2833,23.3201,107800.0
2006-10-31 10:00:00,44.4,44.49,44.37,44.39,58700.0,23.3096,23.3568,23.2938,23.3043,58700.0
2006-10-31 10:30:00,44.39,44.51,44.38,44.38,103800.0,23.3043,23.3673,23.2991,23.2991,103800.0
2006-10-31 11:00:00,44.37,44.44,44.36,44.36,49800.0,23.2938,23.3306,23.2886,23.2886,49800.0
2006-10-31 11:30:00,44.37,44.5,44.37,44.41,58600.0,23.2938,23.3621,23.2938,23.3148,58600.0
2006-10-31 12:00:00,44.4,44.42,44.35,44.36,77000.0,23.3096,23.3201,23.2833,23.2886,77000.0
2006-10-31 12:30:00,44.37,44.42,44.36,44.36,57800.0,23.2938,23.3201,23.2886,23.2886,57800.0
2006-10-31 13:00:00,44.38,44.41,44.28,44.29,71300.0,23.2991,23.3148,23.2466,23.2518,71300.0
2006-10-31 13:30:00,44.29,44.32,44.25,44.26,69000.0,23.2518,23.2676,23.2308,23.2361,69000.0
2006-10-31 14:00:00,44.25,44.26,44.18,44.2,99300.0,23.2308,23.2361,23.1941,23.2046,99300.0
2006-10-31 14:30:00,44.2,44.34,44.19,44.33,57100.0,23.2046,23.2781,23.1993,23.2728,57100.0
2006-10-31 15:00:00,44.31,44.46,44.3,44.41,71400.0,23.2623,23.3411,23.2571,23.3148,71400.0
2006-10-31 15:30:00,44.43,44.49,44.33,44.41,98300.0,23.3253,23.3568,23.2728,23.3148,98300.0
2006-11-01 09:30:00,44.7,44.91,44.53,44.88,198200.0,23.4671,23.5773,23.3778,23.5616,198200.0
2006-11-01 10:00:00,44.88,44.97,44.72,44.89,281300.0,23.5616,23.6088,23.4776,23.5668,281300.0
2006-11-01 10:30:00,44.88,44.94,44.73,44.81,192800.0,23.5616,23.5931,23.4828,23.5248,192800.0
2006-11-01 11:00:00,44.81,44.96,44.81,44.95,74100.0,23.5248,23.6036,23.5248,23.5983,74100.0
2006-11-01 11:30:00,44.95,44.97,44.83,44.91,64500.0,23.5983,23.6088,23.5353,23.5773,64500.0
2006-11-01 12:00:00,44.91,44.99,44.86,44.88,48800.0,23.5773,23.6193,23.5511,23.5616,48800.0
2006-11-01 12:30:00,44.88,44.95,44.83,44.94,29600.0,23.5616,23.5983,23.5353,23.5931,29600.0
2006-11-01 13:00:00,44.93,45.0,44.93,44.98,43500.0,23.5878,23.6246,23.5878,23.6141,43500.0
2006-11-01 13:30:00,44.98,44.99,44.88,44.94,102500.0,23.6141,23.6193,23.5616,23.5931,102500.0
2006-11-01 14:00:00,44.95,44.95,44.77,44.84,240400.0,23.5983,23.5983,23.5038,23.5406,240400.0
2006-11-01 14:30:00,44.84,45.0,44.83,44.93,93300.0,23.5406,23.6246,23.5353,23.5878,93300.0
2006-11-01 15:00:00,44.93,45.0,44.9,44.98,64500.0,23.5878,23.6246,23.5721,23.6141,64500.0
2006-11-01 15:30:00,44.97,45.04,44.91,44.94,117400.0,23.6088,23.6456,23.5773,23.5931,117400.0
2006-11-02 09:30:00,44.86,45.25,44.79,44.9,212600.0,23.5511,23.7558,23.5143,23.5721,212600.0
2006-11-02 10:00:00,44.9,45.0,44.86,44.88,108500.0,23.5721,23.6246,23.5511,23.5616,108500.0
2006-11-02 10:30:00,44.91,44.99,44.8,44.82,142000.0,23.5773,23.6193,23.5196,23.5301,142000.0
2006-11-02 11:00:00,44.82,44.85,44.66,44.71,141600.0,23.5301,23.5458,23.4461,23.4723,141600.0
2006-11-02 11:30:00,44.72,44.75,44.5,44.55,137100.0,23.4776,23.4933,23.3621,23.3883,137100.0
2006-11-02 12:00:00,44.55,44.59,44.46,44.48,85600.0,23.3883,23.4093,23.3411,23.3516,85600.0
2006-11-02 12:30:00,44.47,44.55,44.41,44.44,74500.0,23.3463,23.3883,23.3148,23.3306,74500.0
2006-11-02 13:00:00,44.43,44.55,44.42,44.47,70800.0,23.3253,23.3883,23.3201,23.3463,70800.0
2006-11-02 13:30:00,44.45,44.69,44.44,44.69,137400.0,23.3358,23.4618,23.3306,23.4618,137400.0
2006-11-02 14:00:00,44.66,44.76,44.63,44.73,59000.0,23.4461,23.4986,23.4303,23.4828,59000.0
2006-11-02 14:30:00,44.71,44.83,44.71,44.79,75000.0,23.4723,23.5353,23.4723,23.5143,75000.0
2006-11-02 15:00:00,44.77,44.86,44.73,44.84,73900.0,23.5038,23.5511,23.4828,23.5406,73900.0
2006-11-02 15:30:00,44.83,45.01,44.83,44.86,366600.0,23.5353,23.6298,23.5353,23.5511,366600.0
2006-11-03 09:30:00,44.85,45.01,44.48,44.53,240600.0,23.5458,23.6298,23.3516,23.3778,240600.0
2006-11-03 10:00:00,44.53,44.68,44.25,44.3,212300.0,23.3778,23.4566,23.2308,23.2571,212300.0
2006-11-03 10:30:00,44.31,44.37,43.97,43.97,167900.0,23.2623,23.2938,23.0838,23.0838,167900.0
2006-11-03 11:00:00,43.96,44.35,43.95,44.31,119200.0,23.0786,23.2833,23.0733,23.2623,119200.0
2006-11-03 11:30:00,44.25,44.35,44.09,44.2,227800.0,23.2308,23.2833,23.1468,23.2046,227800.0
2006-11-03 12:00:00,44.2,44.27,44.05,44.15,117700.0,23.2046,23.2413,23.1258,23.1783,117700.0
2006-11-03 12:30:00,44.15,44.19,44.08,44.15,162000.0,23.1783,23.1993,23.1416,23.1783,162000.0
2006-11-03 13:00:00,44.15,44.23,44.07,44.14,89000.0,23.1783,23.2203,23.1363,23.1731,89000.0
2006-11-03 13:30:00,44.14,44.19,44.07,44.1,44700.0,23.1731,23.1993,23.1363,23.1521,44700.0
2006-11-03 14:00:00,44.11,44.25,44.05,44.05,73300.0,23.1573,23.2308,23.1258,23.1258,73300.0
2006-11-03 14:30:00,44.07,44.27,44.01,44.23,103600.0,23.1363,23.2413,23.1048,23.2203,103600.0
2006-11-03 15:00:00,44.22,44.43,44.2,44.25,88600.0,23.2151,23.3253,23.2046,23.2308,88600.0
2006-11-03 15:30:00,44.24,44.47,44.24,44.34,132300.0,23.2256,23.3463,23.2256,23.2781,132300.0
2006-11-06 09:30:00,44.47,44.59,44.29,44.44,96900.0,23.3463,23.4093,23.2518,23.3306,96900.0
2006-11-06 10:00:00,44.45,44.69,44.41,44.63,133500.0,23.3358,23.4618,23.3148,23.4303,133500.0
2006-11-06 10:30:00,44.61,44.73,44.56,44.7,83400.0,23.4198,23.4828,23.3936,23.4671,83400.0
2006-11-06 11:00:00,44.71,44.72,44.57,44.64,89200.0,23.4723,23.4776,23.3988,23.4356,89200.0
2006-11-06 11:30:00,44.63,44.84,44.63,44.77,119300.0,23.4303,23.5406,23.4303,23.5038,119300.0
2006-11-06 12:00:00,44.75,44.76,44.51,44.54,176800.0,23.4933,23.4986,23.3673,23.3831,176800.0
2006-11-06 12:30:00,44.54,44.55,44.39,44.43,154900.0,23.3831,23.3883,23.3043,23.3253,154900.0
2006-11-06 13:00:00,44.43,44.51,44.38,44.45,70600.0,23.3253,23.3673,23.2991,23.3358,70600.0
2006-11-06 13:30:00,44.44,44.46,44.4,44.45,83900.0,23.3306,23.3411,23.3096,23.3358,83900.0
2006-11-06 14:00:00,44.45,44.48,44.33,44.41,113100.0,23.3358,23.3516,23.2728,23.3148,113100.0
2006-11-06 14:30:00,44.42,44.57,44.4,44.55,83600.0,23.3201,23.3988,23.3096,23.3883,83600.0
2006-11-06 15:00:00,44.57,44.61,44.46,44.5,83300.0,23.3988,23.4198,23.3411,23.3621,83300.0
2006-11-06 15:30:00,44.5,45.01,44.48,44.62,192500.0,23.3621,23.6298,23.3516,23.4251,192500.0
2006-11-07 09:30:00,44.54,44.77,44.52,44.7,126800.0,23.3831,23.5038,23.3726,23.4671,126800.0
2006-11-07 10:00:00,44.7,44.87,44.69,44.83,136400.0,23.4671,23.5563,23.4618,23.5353,136400.0
2006-11-07 10:30:00,44.82,44.86,44.68,44.74,124700.0,23.5301,23.5511,23.4566,23.4881,124700.0
2006-11-07 11:00:00,44.74,44.78,44.68,44.77,138900.0,23.4881,23.5091,23.4566,23.5038,138900.0
2006-11-07 11:30:00,44.78,44.87,44.71,44.73,78100.0,23.5091,23.5563,23.4723,23.4828,78100.0
2006-11-07 12:00:00,44.71,44.93,44.71,44.9,52100.0,23.4723,23.5878,23.4723,23.5721,52100.0
2006-11-07 12:30:00,44.89,44.92,44.79,44.85,53600.0,23.5668,23.5826,23.5143,23.5458,53600.0
2006-11-07 13:00:00,44.85,44.96,44.83,44.94,49100.0,23.5458,23.6036,23.5353,23.5931,49100.0
2006-11-07 13:30:00,44.94,45.03,44.93,45.02,91600.0,23.5931,23.6403,23.5878,23.6351,91600.0
2006-11-07 14:00:00,45.02,45.05,44.92,44.93,198600.0,23.6351,23.6508,23.5826,23.5878,198600.0
2006-11-07 14:30:00,44.93,45.01,44.91,44.92,137600.0,23.5878,23.6298,23.5773,23.5826,137600.0
2006-11-07 15:00:00,44.92,44.96,44.81,44.88,116800.0,23.5826,23.6036,23.5248,23.5616,116800.0
2006-11-07 15:30:00,44.9,45.01,44.88,44.96,245500.0,23.5721,23.6298,23.5616,23.6036,245500.0
2006-11-08 09:30:00,44.81,45.17,44.81,45.15,135900.0,23.5248,23.7138,23.5248,23.7033,135900.0
2006-11-08 10:00:00,45.15,45.5,45.14,45.5,252700.0,23.7033,23.8871,23.6981,23.8871,252700.0
2006-11-08 10:30:00,45.5,45.6,45.47,45.47,409600.0,23.8871,23.9396,23.8713,23.8713,409600.0
2006-11-08 11:00:00,45.47,45.5,45.35,45.38,221400.0,23.8713,23.8871,23.8083,23.8241,221400.0
2006-11-08 11:30:00,45.39,45.63,45.38,45.61,151100.0,23.8293,23.9553,23.8241,23.9448,151100.0
2006-11-08 12:00:00,45.61,45.61,45.41,45.42,69500.0,23.9448,23.9448,23.8398,23.8451,69500.0
2006-11-08 12:30:00,45.43,45.51,45.38,45.5,100900.0,23.8503,23.8923,23.8241,23.8871,100900.0
2006-11-08 13:00:00,45.51,45.53,45.32,45.44,103600.0,23.8923,23.9028,23.7926,23.8556,103600.0
2006-11-08 13:30:00,45.44,45.57,45.39,45.49,120000.0,23.8556,23.9238,23.8293,23.8818,120000.0
2006-11-08 14:00:00,45.49,45.57,45.41,45.57,122800.0,23.8818,23.9238,23.8398,23.9238,122800.0
2006-11-08 14:30:00,45.57,45.67,45.48,45.58,157800.0,23.9238,23.9763,23.8766,23.9291,157800.0
2006-11-08 15:00:00,45.58,45.59,45.38,45.44,111100.0,23.9291,23.9343,23.8241,23.8556,111100.0
2006-11-08 15:30:00,45.44,45.49,45.34,45.35,227400.0,23.8556,23.8818,23.8031,23.8083,227400.0
2006-11-09 09:30:00,45.5,45.7,45.35,45.58,174600.0,23.8871,23.9921,23.8083,23.9291,174600.0
2006-11-09 10:00:00,45.6,45.61,45.33,45.37,163400.0,23.9396,23.9448,23.7978,23.8188,163400.0
2006-11-09 10:30:00,45.36,45.4,45.27,45.3,93100.0,23.8136,23.8346,23.7663,23.7821,93100.0
2006-11-09 11:00:00,45.3,45.31,45.2,45.25,94500.0,23.7821,23.7873,23.7296,23.7558,94500.0
2006-11-09 11:30:00,45.25,45.28,45.2,45.23,41800.0,23.7558,23.7716,23.7296,23.7453,41800.0
2006-11-09 12:00:00,45.24,45.3,45.22,45.28,33200.0,23.7506,23.7821,23.7401,23.7716,33200.0
2006-11-09 12:30:00,45.28,45.29,45.21,45.22,55200.0,23.7716,23.7768,23.7348,23.7401,55200.0
2006-11-09 13:00:00,45.22,45.23,45.17,45.2,66100.0,23.7401,23.7453,23.7138,23.7296,66100.0
2006-11-09 13:30:00,45.19,45.21,45.09,45.11,145500.0,23.7243,23.7348,23.6718,23.6823,145500.0
2006-11-09 14:00:00,45.11,45.2,45.09,45.09,80700.0,23.6823,23.7296,23.6718,23.6718,80700.0
2006-11-09 14:30:00,45.09,45.09,45.0,45.05,103100.0,23.6718,23.6718,23.6246,23.6508,103100.0
2006-11-09 15:00:00,45.05,45.11,45.0,45.08,122400.0,23.6508,23.6823,23.6246,23.6666,122400.0
2006-11-09 15:30:00,45.07,45.1,44.9,45.1,283000.0,23.6613,23.6771,23.5721,23.6771,283000.0
2006-11-10 09:30:00,45.11,45.5,45.11,45.5,154500.0,23.6823,23.8871,23.6823,23.8871,154500.0
2006-11-10 10:00:00,45.5,45.55,45.3,45.34,107500.0,23.8871,23.9133,23.7821,23.8031,107500.0
2006-11-10 10:30:00,45.35,45.45,45.32,45.4,42000.0,23.8083,23.8608,23.7926,23.8346,42000.0
2006-11-10 11:00:00,45.4,45.4,45.22,45.22,38900.0,23.8346,23.8346,23.7401,23.7401,38900.0
2006-11-10 11:30:00,45.24,45.32,45.21,45.3,52400.0,23.7506,23.7926,23.7348,23.7821,52400.0
2006-11-10 12:00:00,45.29,45.41,45.26,45.4,55800.0,23.7768,23.8398,23.7611,23.8346,55800.0
2006-11-10 12:30:00,45.4,45.43,45.32,45.32,36200.0,23.8346,23.8503,23.7926,23.7926,36200.0
2006-11-10 13:00:00,45.31,45.32,45.21,45.3,72600.0,23.7873,23.7926,23.7348,23.7821,72600.0
2006-11-10 13:30:00,45.3,45.33,45.22,45.25,61000.0,23.7821,23.7978,23.7401,23.7558,61000.0
2006-11-10 14:00:00,45.25,45.4,45.23,45.37,51500.0,23.7558,23.8346,23.7453,23.8188,51500.0
2006-11-10 14:30:00,45.37,45.38,45.29,45.32,75600.0,23.8188,23.8241,23.7768,23.7926,75600.0
2006-11-10 15:00:00,45.32,45.38,45.29,45.31,59300.0,23.7926,23.8241,23.7768,23.7873,59300.0
2006-11-10 15:30:00,45.3,45.35,45.25,45.32,147500.0,23.7821,23.8083,23.7558,23.7926,147500.0
2006-11-13 09:30:00,45.17,45.38,45.15,45.36,69900.0,23.7138,23.8241,23.7033,23.8136,69900.0
2006-11-13 10:00:00,45.36,45.53,45.34,45.51,71300.0,23.8136,23.9028,23.8031,23.8923,71300.0
2006-11-13 10:30:00,45.5,45.5,45.27,45.31,55900.0,23.8871,23.8871,23.7663,23.7873,55900.0
2006-11-13 11:00:00,45.3,45.33,45.23,45.31,44300.0,23.7821,23.7978,23.7453,23.7873,44300.0
2006-11-13 11:30:00,45.3,45.34,45.27,45.28,39700.0,23.7821,23.8031,23.7663,23.7716,39700.0
2006-11-13 12:00:00,45.27,45.28,45.16,45.18,44100.0,23.7663,23.7716,23.7086,23.7191,44100.0
2006-11-13 12:30:00,45.19,45.26,45.16,45.23,49900.0,23.7243,23.7611,23.7086,23.7453,49900.0
2006-11-13 13:00:00,45.23,45.31,45.22,45.31,43600.0,23.7453,23.7873,23.7401,23.7873,43600.0
2006-11-13 13:30:00,45.29,45.3,45.21,45.29,41300.0,23.7768,23.7821,23.7348,23.7768,41300.0
2006-11-13 14:00:00,45.28,45.37,45.27,45.34,62300.0,23.7716,23.8188,23.7663,23.8031,62300.0
2006-11-13 14:30:00,45.34,45.39,45.32,45.33,35600.0,23.8031,23.8293,23.7926,23.7978,35600.0
2006-11-13 15:00:00,45.33,45.4,45.33,45.39,116400.0,23.7978,23.8346,23.7978,23.8293,116400.0
2006-11-13 15:30:00,45.38,45.44,45.34,45.41,96300.0,23.8241,23.8556,23.8031,23.8398,96300.0
2006-11-14 09:30:00,45.5,45.55,45.36,45.46,218000.0,23.8871,23.9133,23.8136,23.8661,218000.0
2006-11-14 10:00:00,45.46,45.57,45.25,45.25,80000.0,23.8661,23.9238,23.7558,23.7558,80000.0
2006-11-14 10:30:00,45.25,45.39,45.17,45.22,84500.0,23.7558,23.8293,23.7138,23.7401,84500.0
2006-11-14 11:00:00,45.22,45.23,45.1,45.18,59800.0,23.7401,23.7453,23.6771,23.7191,59800.0
2006-11-14 11:30:00,45.18,45.2,45.04,45.05,68600.0,23.7191,23.7296,23.6456,23.6508,68600.0
2006-11-14 12:00:00,45.05,45.07,45.03,45.06,51500.0,23.6508,23.6613,23.6403,23.6561,51500.0
2006-11-14 12:30:00,45.05,45.06,44.95,44.96,50600.0,23.6508,23.6561,23.5983,23.6036,50600.0
2006-11-14 13:00:00,44.95,44.98,44.9,44.95,27600.0,23.5983,23.6141,23.5721,23.5983,27600.0
2006-11-14 13:30:00,44.95,45.02,44.91,45.0,81300.0,23.5983,23.6351,23.5773,23.6246,81300.0
2006-11-14 14:00:00,44.99,45.07,44.94,44.98,66900.0,23.6193,23.6613,23.5931,23.6141,66900.0
2006-11-14 14:30:00,44.98,45.31,44.95,45.3,113800.0,23.6141,23.7873,23.5983,23.7821,113800.0
2006-11-14 15:00:00,45.28,45.33,45.13,45.13,108500.0,23.7716,23.7978,23.6928,23.6928,108500.0
2006-11-14 15:30:00,45.12,45.24,45.08,45.19,214400.0,23.6876,23.7506,23.6666,23.7243,214400.0
2006-11-15 09:30:00,45.99,46.0,45.71,45.73,369600.0,24.1443,24.1496,23.9973,24.0078,369600.0
2006-11-15 10:00:00,45.73,45.87,45.7,45.74,221400.0,24.0078,24.0813,23.9921,24.0131,221400.0
2006-11-15 10:30:00,45.74,45.75,45.69,45.74,112700.0,24.0131,24.0183,23.9868,24.0131,112700.0
2006-11-15 11:00:00,45.74,45.83,45.7,45.78,116500.0,24.0131,24.0603,23.9921,24.0341,116500.0
2006-11-15 11:30:00,45.78,45.9,45.77,45.9,174800.0,24.0341,24.0971,24.0288,24.0971,174800.0
2006-11-15 12:00:00,45.89,45.95,45.86,45.91,93100.0,24.0918,24.1233,24.0761,24.1023,93100.0
2006-11-15 12:30:00,45.91,45.93,45.86,45.91,62900.0,24.1023,24.1128,24.0761,24.1023,62900.0
2006-11-15 13:00:00,45.92,45.94,45.83,45.91,108000.0,24.1076,24.1181,24.0603,24.1023,108000.0
2006-11-15 13:30:00,45.91,45.92,45.82,45.84,97300.0,24.1023,24.1076,24.0551,24.0656,97300.0
2006-11-15 14:00:00,45.83,45.89,45.76,45.81,206400.0,24.0603,24.0918,24.0236,24.0498,206400.0
2006-11-15 14:30:00,45.81,45.87,45.77,45.85,215500.0,24.0498,24.0813,24.0288,24.0708,215500.0
2006-11-15 15:00:00,45.85,45.92,45.84,45.86,157800.0,24.0708,24.1076,24.0656,24.0761,157800.0
2006-11-15 15:30:00,45.87,45.93,45.82,45.89,266300.0,24.0813,24.1128,24.0551,24.0918,266300.0
2006-11-16 09:30:00,45.99,46.28,45.87,46.08,133200.0,24.1443,24.2966,24.0813,24.1916,133200.0
2006-11-16 10:00:00,46.07,46.21,46.02,46.16,68700.0,24.1863,24.2598,24.1601,24.2336,68700.0
2006-11-16 10:30:00,46.15,46.32,46.15,46.32,96700.0,24.2283,24.3176,24.2283,24.3176,96700.0
2006-11-16 11:00:00,46.32,46.38,46.3,46.31,79200.0,24.3176,24.3491,24.3071,24.3123,79200.0
2006-11-16 11:30:00,46.31,46.35,46.25,46.27,98200.0,24.3123,24.3333,24.2808,24.2913,98200.0
2006-11-16 12:00:00,46.26,46.36,46.26,46.36,78800.0,24.2861,24.3386,24.2861,24.3386,78800.0
2006-11-16 12:30:00,46.34,46.44,46.34,46.42,74200.0,24.3281,24.3806,24.3281,24.3701,74200.0
2006-11-16 13:00:00,46.42,46.42,46.33,46.4,63900.0,24.3701,24.3701,24.3228,24.3596,63900.0
2006-11-16 13:30:00,46.39,46.6,46.36,46.46,1100700.0,24.3543,24.4646,24.3386,24.3911,1100700.0
2006-11-16 14:00:00,46.47,46.54,46.47,46.51,172300.0,24.3963,24.4331,24.3963,24.4173,172300.0
2006-11-16 14:30:00,46.53,46.58,46.49,46.56,141300.0,24.4278,24.4541,24.4068,24.4436,141300.0
2006-11-16 15:00:00,46.56,46.69,46.5,46.6,170700.0,24.4436,24.5118,24.4121,24.4646,170700.0
2006-11-16 15:30:00,46.6,46.75,46.51,46.55,242100.0,24.4646,24.5433,24.4173,24.4383,242100.0
2006-11-17 09:30:00,46.56,46.69,46.27,46.29,254600.0,24.4436,24.5118,24.2913,24.3018,254600.0
2006-11-17 10:00:00,46.31,46.48,46.13,46.24,270600.0,24.3123,24.4016,24.2178,24.2756,270600.0
2006-11-17 10:30:00,46.24,46.43,46.23,46.33,148300.0,24.2756,24.3753,24.2703,24.3228,148300.0
2006-11-17 11:00:00,46.32,46.51,46.31,46.5,121600.0,24.3176,24.4173,24.3123,24.4121,121600.0
2006-11-17 11:30:00,46.51,46.51,46.42,46.47,188600.0,24.4173,24.4173,24.3701,24.3963,188600.0
2006-11-17 12:00:00,46.47,46.56,46.31,46.5,163800.0,24.3963,24.4436,24.3123,24.4121,163800.0
2006-11-17 12:30:00,46.5,46.57,46.43,46.5,100900.0,24.4121,24.4488,24.3753,24.4121,100900.0
2006-11-17 13:00:00,46.49,46.51,46.47,46.5,103900.0,24.4068,24.4173,24.3963,24.4121,103900.0
2006-11-17 13:30:00,46.5,46.52,46.42,46.46,55100.0,24.4121,24.4226,24.3701,24.3911,55100.0
2006-11-17 14:00:00,46.46,46.53,46.46,46.5,86900.0,24.3911,24.4278,24.3911,24.4121,86900.0
2006-11-17 14:30:00,46.5,46.6,46.49,46.55,125700.0,24.4121,24.4646,24.4068,24.4383,125700.0
2006-11-17 15:00:00,46.55,46.67,46.55,46.65,140800.0,24.4383,24.5013,24.4383,24.4908,140800.0
2006-11-17 15:30:00,46.65,46.76,46.56,46.72,260700.0,24.4908,24.5486,24.4436,24.5276,260700.0
2006-11-20 09:30:00,46.85,46.87,46.32,46.59,126100.0,24.5958,24.6063,24.3176,24.4593,126100.0
2006-11-20 10:00:00,46.6,46.65,46.5,46.52,93100.0,24.4646,24.4908,24.4121,24.4226,93100.0
2006-11-20 10:30:00,46.5,46.54,46.44,46.45,99300.0,24.4121,24.4331,24.3806,24.3858,99300.0
2006-11-20 11:00:00,46.45,46.53,46.35,46.43,109300.0,24.3858,24.4278,24.3333,24.3753,109300.0
2006-11-20 11:30:00,46.42,46.44,46.21,46.22,65600.0,24.3701,24.3806,24.2598,24.2651,65600.0
2006-11-20 12:00:00,46.22,46.45,46.17,46.25,150000.0,24.2651,24.3858,24.2388,24.2808,150000.0
2006-11-20 12:30:00,46.26,46.44,46.24,46.43,60700.0,24.2861,24.3806,24.2756,24.3753,60700.0
2006-11-20 13:00:00,46.43,46.49,46.38,46.41,142000.0,24.3753,24.4068,24.3491,24.3648,142000.0
2006-11-20 13:30:00,46.4,46.48,46.36,46.36,52300.0,24.3596,24.4016,24.3386,24.3386,52300.0
2006-11-20 14:00:00,46.37,46.44,46.33,46.36,73900.0,24.3438,24.3806,24.3228,24.3386,73900.0
2006-11-20 14:30:00,46.37,46.39,46.32,46.36,56300.0,24.3438,24.3543,24.3176,24.3386,56300.0
2006-11-20 15:00:00,46.36,46.38,46.26,46.29,88200.0,24.3386,24.3491,24.2861,24.3018,88200.0
2006-11-20 15:30:00,46.29,46.45,46.18,46.32,183100.0,24.3018,24.3858,24.2441,24.3176,183100.0
2006-11-21 09:30:00,46.44,46.45,46.1,46.11,92400.0,24.3806,24.3858,24.2021,24.2073,92400.0
2006-11-21 10:00:00,46.11,46.23,46.07,46.08,33800.0,24.2073,24.2703,24.1863,24.1916,33800.0
2006-11-21 10:30:00,46.1,46.14,46.03,46.14,43700.0,24.2021,24.2231,24.1653,24.2231,43700.0
2006-11-21 11:00:00,46.16,46.25,46.12,46.15,73000.0,24.2336,24.2808,24.2126,24.2283,73000.0
2006-11-21 11:30:00,46.14,46.14,46.07,46.07,120000.0,24.2231,24.2231,24.1863,24.1863,120000.0
2006-11-21 12:00:00,46.06,46.07,45.94,45.97,100300.0,24.1811,24.1863,24.1181,24.1338,100300.0
2006-11-21 12:30:00,45.98,46.01,45.96,45.97,64700.0,24.1391,24.1548,24.1286,24.1338,64700.0
2006-11-21 13:00:00,45.98,45.98,45.9,45.9,53000.0,24.1391,24.1391,24.0971,24.0971,53000.0
2006-11-21 13:30:00,45.89,46.05,45.84,45.98,96500.0,24.0918,24.1758,24.0656,24.1391,96500.0
2006-11-21 14:00:00,45.99,46.0,45.88,45.93,101600.0,24.1443,24.1496,24.0866,24.1128,101600.0
2006-11-21 14:30:00,45.87,45.99,45.85,45.98,115200.0,24.0813,24.1443,24.0708,24.1391,115200.0
2006-11-21 15:00:00,45.98,46.03,45.96,45.97,93100.0,24.1391,24.1653,24.1286,24.1338,93100.0
2006-11-21 15:30:00,45.98,46.12,45.96,46.1,216600.0,24.1391,24.2126,24.1286,24.2021,216600.0
2006-11-22 09:30:00,46.13,46.36,46.13,46.17,119600.0,24.2178,24.3386,24.2178,24.2388,119600.0
2006-11-22 10:00:00,46.16,46.21,45.93,46.09,69400.0,24.2336,24.2598,24.1128,24.1968,69400.0
2006-11-22 10:30:00,46.08,46.1,46.02,46.04,27900.0,24.1916,24.2021,24.1601,24.1706,27900.0
2006-11-22 11:00:00,46.03,46.1,46.0,46.09,66100.0,24.1653,24.2021,24.1496,24.1968,66100.0
2006-11-22 11:30:00,46.07,46.08,45.98,45.98,51400.0,24.1863,24.1916,24.1391,24.1391,51400.0
2006-11-22 12:00:00,45.98,46.02,45.95,46.0,70700.0,24.1391,24.1601,24.1233,24.1496,70700.0
2006-11-22 12:30:00,45.99,46.02,45.87,45.87,79100.0,24.1443,24.1601,24.0813,24.0813,79100.0
2006-11-22 13:00:00,45.87,45.88,45.83,45.87,36300.0,24.0813,24.0866,24.0603,24.0813,36300.0
2006-11-22 13:30:00,45.87,45.89,45.8,45.82,44400.0,24.0813,24.0918,24.0446,24.0551,44400.0
2006-11-22 14:00:00,45.8,45.94,45.8,45.94,62700.0,24.0446,24.1181,24.0446,24.1181,62700.0
2006-11-22 14:30:00,45.95,45.96,45.89,45.92,84800.0,24.1233,24.1286,24.0918,24.1076,84800.0
2006-11-22 15:00:00,45.92,45.95,45.88,45.92,76300.0,24.1076,24.1233,24.0866,24.1076,76300.0
2006-11-22 15:30:00,45.94,46.05,45.92,46.0,157300.0,24.1181,24.1758,24.1076,24.1496,157300.0
2006-11-24 09:30:00,45.98,46.08,45.85,45.89,84300.0,24.1391,24.1916,24.0708,24.0918,84300.0
2006-11-24 10:00:00,45.89,45.98,45.87,45.93,40300.0,24.0918,24.1391,24.0813,24.1128,40300.0
2006-11-24 10:30:00,45.94,45.96,45.84,45.88,38500.0,24.1181,24.1286,24.0656,24.0866,38500.0
2006-11-24 11:00:00,45.89,45.97,45.85,45.95,41500.0,24.0918,24.1338,24.0708,24.1233,41500.0
2006-11-24 11:30:00,45.95,45.95,45.88,45.95,27700.0,24.1233,24.1233,24.0866,24.1233,27700.0
2006-11-24 12:00:00,45.95,46.0,45.9,45.99,40000.0,24.1233,24.1496,24.0971,24.1443,40000.0
2006-11-24 12:30:00,45.98,46.04,45.95,46.03,66800.0,24.1391,24.1706,24.1233,24.1653,66800.0
2006-11-24 13:00:00,46.02,46.05,46.01,46.05,12200.0,24.1601,24.1758,24.1548,24.1758,12200.0
2006-11-24 13:30:00,46.05,46.05,46.05,46.05,0.0,24.1758,24.1758,24.1758,24.1758,0.0
2006-11-24 14:00:00,46.83,46.83,46.83,46.83,100.0,24.5853,24.5853,24.5853,24.5853,100.0
2006-11-24 14:30:00,46.83,46.83,46.83,46.83,0.0,24.5853,24.5853,24.5853,24.5853,0.0
2006-11-24 15:00:00,46.83,46.83,46.83,46.83,0.0,24.5853,24.5853,24.5853,24.5853,0.0
2006-11-24 15:30:00,46.83,46.83,46.83,46.83,0.0,24.5853,24.5853,24.5853,24.5853,0.0
2006-11-27 09:30:00,45.83,45.96,45.63,45.63,93000.0,24.0603,24.1286,23.9553,23.9553,93000.0
2006-11-27 10:00:00,45.65,45.68,45.43,45.51,72000.0,23.9658,23.9816,23.8503,23.8923,72000.0
2006-11-27 10:30:00,45.52,45.54,45.44,45.49,63500.0,23.8976,23.9081,23.8556,23.8818,63500.0
2006-11-27 11:00:00,45.49,45.52,45.25,45.26,91500.0,23.8818,23.8976,23.7558,23.7611,91500.0
2006-11-27 11:30:00,45.26,45.37,45.24,45.35,73400.0,23.7611,23.8188,23.7506,23.8083,73400.0
2006-11-27 12:00:00,45.35,45.35,45.28,45.3,40600.0,23.8083,23.8083,23.7716,23.7821,40600.0
2006-11-27 12:30:00,45.29,45.31,45.2,45.25,62300.0,23.7768,23.7873,23.7296,23.7558,62300.0
2006-11-27 13:00:00,45.25,45.26,45.2,45.22,134100.0,23.7558,23.7611,23.7296,23.7401,134100.0
2006-11-27 13:30:00,45.22,45.23,45.17,45.22,210800.0,23.7401,23.7453,23.7138,23.7401,210800.0
2006-11-27 14:00:00,45.22,45.25,45.17,45.2,128600.0,23.7401,23.7558,23.7138,23.7296,128600.0
2006-11-27 14:30:00,45.19,45.23,45.17,45.18,98000.0,23.7243,23.7453,23.7138,23.7191,98000.0
2006-11-27 15:00:00,45.18,45.22,45.16,45.21,121700.0,23.7191,23.7401,23.7086,23.7348,121700.0
2006-11-27 15:30:00,45.21,45.29,45.18,45.25,159900.0,23.7348,23.7768,23.7191,23.7558,159900.0
2006-11-28 09:30:00,45.19,45.31,45.08,45.26,171000.0,23.7243,23.7873,23.6666,23.7611,171000.0
2006-11-28 10:00:00,45.26,45.37,45.2,45.3,160700.0,23.7611,23.8188,23.7296,23.7821,160700.0
2006-11-28 10:30:00,45.3,45.43,45.26,45.4,55300.0,23.7821,23.8503,23.7611,23.8346,55300.0
2006-11-28 11:00:00,45.41,45.63,45.38,45.55,60600.0,23.8398,23.9553,23.8241,23.9133,60600.0
2006-11-28 11:30:00,45.56,45.59,45.42,45.43,111600.0,23.9186,23.9343,23.8451,23.8503,111600.0
2006-11-28 12:00:00,45.43,45.47,45.37,45.45,68900.0,23.8503,23.8713,23.8188,23.8608,68900.0
2006-11-28 12:30:00,45.44,45.5,45.34,45.46,44500.0,23.8556,23.8871,23.8031,23.8661,44500.0
2006-11-28 13:00:00,45.46,45.51,45.2,45.22,67700.0,23.8661,23.8923,23.7296,23.7401,67700.0
2006-11-28 13:30:00,45.23,45.32,45.22,45.24,58800.0,23.7453,23.7926,23.7401,23.7506,58800.0
2006-11-28 14:00:00,45.25,45.3,45.2,45.25,131400.0,23.7558,23.7821,23.7296,23.7558,131400.0
2006-11-28 14:30:00,45.25,45.3,45.22,45.22,73700.0,23.7558,23.7821,23.7401,23.7401,73700.0
2006-11-28 15:00:00,45.23,45.28,45.2,45.22,90100.0,23.7453,23.7716,23.7296,23.7401,90100.0
2006-11-28 15:30:00,45.21,45.28,45.18,45.18,180000.0,23.7348,23.7716,23.7191,23.7191,180000.0
2006-11-29 09:30:00,45.3,45.47,45.26,45.47,98200.0,23.7821,23.8713,23.7611,23.8713,98200.0
2006-11-29 10:00:00,45.47,45.63,45.38,45.58,150400.0,23.8713,23.9553,23.8241,23.9291,150400.0
2006-11-29 10:30:00,45.59,45.73,45.57,45.69,195200.0,23.9343,24.0078,23.9238,23.9868,195200.0
2006-11-29 11:00:00,45.7,46.0,45.7,45.91,192100.0,23.9921,24.1496,23.9921,24.1023,192100.0
2006-11-29 11:30:00,45.9,45.91,45.87,45.89,73500.0,24.0971,24.1023,24.0813,24.0918,73500.0
2006-11-29 12:00:00,45.89,45.9,45.74,45.75,75600.0,24.0918,24.0971,24.0131,24.0183,75600.0
2006-11-29 12:30:00,45.75,45.75,45.71,45.71,101300.0,24.0183,24.0183,23.9973,23.9973,101300.0
2006-11-29 13:00:00,45.71,45.72,45.56,45.56,120300.0,23.9973,24.0026,23.9186,23.9186,120300.0
2006-11-29 13:30:00,45.57,45.64,45.56,45.6,137900.0,23.9238,23.9606,23.9186,23.9396,137900.0
2006-11-29 14:00:00,45.6,45.6,45.43,45.44,100400.0,23.9396,23.9396,23.8503,23.8556,100400.0
2006-11-29 14:30:00,45.44,45.59,45.43,45.59,159000.0,23.8556,23.9343,23.8503,23.9343,159000.0
2006-11-29 15:00:00,45.58,45.66,45.54,45.66,88900.0,23.9291,23.9711,23.9081,23.9711,88900.0
2006-11-29 15:30:00,45.66,45.8,45.66,45.78,109000.0,23.9711,24.0446,23.9711,24.0341,109000.0
2006-11-30 09:30:00,45.88,45.95,45.74,45.88,97700.0,24.0866,24.1233,24.0131,24.0866,97700.0
2006-11-30 10:00:00,45.87,45.95,45.67,45.9,132800.0,24.0813,24.1233,23.9763,24.0971,132800.0
2006-11-30 10:30:00,45.91,45.99,45.85,45.88,97400.0,24.1023,24.1443,24.0708,24.0866,97400.0
2006-11-30 11:00:00,45.87,45.89,45.72,45.8,89500.0,24.0813,24.0918,24.0026,24.0446,89500.0
2006-11-30 11:30:00,45.79,45.96,45.68,45.73,80800.0,24.0393,24.1286,23.9816,24.0078,80800.0
2006-11-30 12:00:00,45.74,45.83,45.72,45.82,47100.0,24.0131,24.0603,24.0026,24.0551,47100.0
2006-11-30 12:30:00,45.83,45.95,45.83,45.85,48100.0,24.0603,24.1233,24.0603,24.0708,48100.0
2006-11-30 13:00:00,45.85,46.04,45.85,46.03,43100.0,24.0708,24.1706,24.0708,24.1653,43100.0
2006-11-30 13:30:00,46.04,46.05,45.93,45.93,41600.0,24.1706,24.1758,24.1128,24.1128,41600.0
2006-11-30 14:00:00,45.93,46.07,45.92,46.07,99500.0,24.1128,24.1863,24.1076,24.1863,99500.0
2006-11-30 14:30:00,46.08,46.24,46.06,46.22,75700.0,24.1916,24.2756,24.1811,24.2651,75700.0
2006-11-30 15:00:00,46.21,46.21,46.01,46.04,139500.0,24.2598,24.2598,24.1548,24.1706,139500.0
2006-11-30 15:30:00,46.05,46.11,45.97,45.98,243200.0,24.1758,24.2073,24.1338,24.1391,243200.0
2006-12-01 09:30:00,46.2,46.25,46.09,46.24,87300.0,24.2546,24.2808,24.1968,24.2756,87300.0
2006-12-01 10:00:00,46.25,46.4,46.0,46.4,135300.0,24.2808,24.3596,24.1496,24.3596,135300.0
2006-12-01 10:30:00,46.4,46.41,46.19,46.2,71700.0,24.3596,24.3648,24.2493,24.2546,71700.0
2006-12-01 11:00:00,46.22,46.29,46.13,46.18,108600.0,24.2651,24.3018,24.2178,24.2441,108600.0
2006-12-01 11:30:00,46.18,46.39,46.14,46.37,55700.0,24.2441,24.3543,24.2231,24.3438,55700.0
2006-12-01 12:00:00,46.39,46.39,46.23,46.29,33900.0,24.3543,24.3543,24.2703,24.3018,33900.0
2006-12-01 12:30:00,46.29,46.35,46.28,46.31,29900.0,24.3018,24.3333,24.2966,24.3123,29900.0
2006-12-01 13:00:00,46.31,46.31,46.17,46.22,47600.0,24.3123,24.3123,24.2388,24.2651,47600.0
2006-12-01 13:30:00,46.21,46.26,46.09,46.22,63400.0,24.2598,24.2861,24.1968,24.2651,63400.0
2006-12-01 14:00:00,46.22,46.26,46.09,46.13,110100.0,24.2651,24.2861,24.1968,24.2178,110100.0
2006-12-01 14:30:00,46.13,46.16,45.9,45.96,88000.0,24.2178,24.2336,24.0971,24.1286,88000.0
2006-12-01 15:00:00,45.95,46.06,45.93,46.01,80700.0,24.1233,24.1811,24.1128,24.1548,80700.0
2006-12-01 15:30:00,45.99,46.23,45.95,46.18,127300.0,24.1443,24.2703,24.1233,24.2441,127300.0
2006-12-04 09:30:00,46.43,46.68,46.34,46.62,136600.0,24.3753,24.5066,24.3281,24.4751,136600.0
2006-12-04 10:00:00,46.62,46.69,46.4,46.41,67700.0,24.4751,24.5118,24.3596,24.3648,67700.0
2006-12-04 10:30:00,46.42,46.51,46.36,46.43,62000.0,24.3701,24.4173,24.3386,24.3753,62000.0
2006-12-04 11:00:00,46.44,46.65,46.42,46.57,53500.0,24.3806,24.4908,24.3701,24.4488,53500.0
2006-12-04 11:30:00,46.58,46.63,46.53,46.59,56300.0,24.4541,24.4803,24.4278,24.4593,56300.0
2006-12-04 12:00:00,46.61,46.61,46.46,46.46,30700.0,24.4698,24.4698,24.3911,24.3911,30700.0
2006-12-04 12:30:00,46.46,46.55,46.43,46.49,45400.0,24.3911,24.4383,24.3753,24.4068,45400.0
2006-12-04 13:00:00,46.48,46.59,46.48,46.55,40600.0,24.4016,24.4593,24.4016,24.4383,40600.0
2006-12-04 13:30:00,46.54,46.69,46.54,46.59,50100.0,24.4331,24.5118,24.4331,24.4593,50100.0
2006-12-04 14:00:00,46.6,46.62,46.49,46.49,52400.0,24.4646,24.4751,24.4068,24.4068,52400.0
2006-12-04 14:30:00,46.51,46.59,46.5,46.59,42100.0,24.4173,24.4593,24.4121,24.4593,42100.0
2006-12-04 15:00:00,46.58,46.62,46.54,46.57,86800.0,24.4541,24.4751,24.4331,24.4488,86800.0
2006-12-04 15:30:00,46.57,46.68,46.51,46.64,125400.0,24.4488,24.5066,24.4173,24.4856,125400.0
2006-12-05 09:30:00,46.61,46.7,46.55,46.69,86600.0,24.4698,24.5171,24.4383,24.5118,86600.0
2006-12-05 10:00:00,46.7,46.75,46.58,46.69,166900.0,24.5171,24.5433,24.4541,24.5118,166900.0
2006-12-05 10:30:00,46.7,46.86,46.66,46.76,81000.0,24.5171,24.6011,24.4961,24.5486,81000.0
2006-12-05 11:00:00,46.76,46.95,46.76,46.89,116100.0,24.5486,24.6483,24.5486,24.6168,116100.0
2006-12-05 11:30:00,46.89,46.89,46.76,46.76,106500.0,24.6168,24.6168,24.5486,24.5486,106500.0
2006-12-05 12:00:00,46.76,46.84,46.72,46.82,48800.0,24.5486,24.5906,24.5276,24.5801,48800.0
2006-12-05 12:30:00,46.8,46.89,46.79,46.8,37300.0,24.5696,24.6168,24.5643,24.5696,37300.0
2006-12-05 13:00:00,46.8,46.82,46.75,46.79,173700.0,24.5696,24.5801,24.5433,24.5643,173700.0
2006-12-05 13:30:00,46.79,46.84,46.73,46.79,48400.0,24.5643,24.5906,24.5328,24.5643,48400.0
2006-12-05 14:00:00,46.79,46.84,46.76,46.82,67000.0,24.5643,24.5906,24.5486,24.5801,67000.0
2006-12-05 14:30:00,46.81,46.83,46.77,46.8,64700.0,24.5748,24.5853,24.5538,24.5696,64700.0
2006-12-05 15:00:00,46.81,46.86,46.76,46.83,100800.0,24.5748,24.6011,24.5486,24.5853,100800.0
2006-12-05 15:30:00,46.82,46.88,46.79,46.81,232900.0,24.5801,24.6116,24.5643,24.5748,232900.0
2006-12-06 09:30:00,46.9,47.0,46.78,47.0,89200.0,24.6221,24.6746,24.5591,24.6746,89200.0
2006-12-06 10:00:00,46.98,47.08,46.97,47.03,244000.0,24.6641,24.7166,24.6588,24.6903,244000.0
2006-12-06 10:30:00,47.01,47.15,47.0,47.04,86200.0,24.6798,24.7533,24.6746,24.6956,86200.0
2006-12-06 11:00:00,47.03,47.03,46.9,46.95,125500.0,24.6903,24.6903,24.6221,24.6483,125500.0
2006-12-06 11:30:00,46.95,47.0,46.83,46.9,149800.0,24.6483,24.6746,24.5853,24.6221,149800.0
2006-12-06 12:00:00,46.9,46.93,46.9,46.91,35500.0,24.6221,24.6378,24.6221,24.6273,35500.0
2006-12-06 12:30:00,46.91,46.95,46.91,46.93,40000.0,24.6273,24.6483,24.6273,24.6378,40000.0
2006-12-06 13:00:00,46.92,46.97,46.87,46.88,76500.0,24.6326,24.6588,24.6063,24.6116,76500.0
2006-12-06 13:30:00,46.89,46.94,46.8,46.87,41100.0,24.6168,24.6431,24.5696,24.6063,41100.0
2006-12-06 14:00:00,46.87,46.95,46.84,46.92,62300.0,24.6063,24.6483,24.5906,24.6326,62300.0
2006-12-06 14:30:00,46.92,46.95,46.87,46.88,98900.0,24.6326,24.6483,24.6063,24.6116,98900.0
2006-12-06 15:00:00,46.89,46.93,46.88,46.89,113300.0,24.6168,24.6378,24.6116,24.6168,113300.0
2006-12-06 15:30:00,46.88,46.91,46.79,46.85,143000.0,24.6116,24.6273,24.5643,24.5958,143000.0
2006-12-07 09:30:00,47.0,47.11,46.86,46.99,96900.0,24.6746,24.7323,24.6011,24.6693,96900.0
2006-12-07 10:00:00,47.0,47.1,46.97,47.04,55700.0,24.6746,24.7271,24.6588,24.6956,55700.0
2006-12-07 10:30:00,47.03,47.08,46.9,46.9,177400.0,24.6903,24.7166,24.6221,24.6221,177400.0
2006-12-07 11:00:00,46.9,46.9,46.7,46.78,69800.0,24.6221,24.6221,24.5171,24.5591,69800.0
2006-12-07 11:30:00,46.78,46.83,46.63,46.66,59900.0,24.5591,24.5853,24.4803,24.4961,59900.0
2006-12-07 12:00:00,46.66,46.82,46.61,46.69,162300.0,24.4961,24.5801,24.4698,24.5118,162300.0
2006-12-07 12:30:00,46.68,46.7,46.62,46.68,62300.0,24.5066,24.5171,24.4751,24.5066,62300.0
2006-12-07 13:00:00,46.66,46.69,46.62,46.68,34100.0,24.4961,24.5118,24.4751,24.5066,34100.0
2006-12-07 13:30:00,46.69,46.72,46.62,46.71,65200.0,24.5118,24.5276,24.4751,24.5223,65200.0
2006-12-07 14:00:00,46.72,46.72,46.6,46.66,56500.0,24.5276,24.5276,24.4646,24.4961,56500.0
2006-12-07 14:30:00,46.66,46.68,46.6,46.61,46200.0,24.4961,24.5066,24.4646,24.4698,46200.0
2006-12-07 15:00:00,46.61,46.61,46.5,46.56,55600.0,24.4698,24.4698,24.4121,24.4436,55600.0
2006-12-07 15:30:00,46.56,46.68,46.52,46.64,164700.0,24.4436,24.5066,24.4226,24.4856,164700.0
2006-12-08 09:30:00,46.74,46.82,46.53,46.6,86900.0,24.5381,24.5801,24.4278,24.4646,86900.0
2006-12-08 10:00:00,46.51,46.58,46.4,46.42,45400.0,24.4173,24.4541,24.3596,24.3701,45400.0
2006-12-08 10:30:00,46.41,46.6,46.4,46.58,144400.0,24.3648,24.4646,24.3596,24.4541,144400.0
2006-12-08 11:00:00,46.59,46.78,46.59,46.71,65600.0,24.4593,24.5591,24.4593,24.5223,65600.0
2006-12-08 11:30:00,46.72,46.79,46.6,46.61,39000.0,24.5276,24.5643,24.4646,24.4698,39000.0
2006-12-08 12:00:00,46.62,46.72,46.62,46.67,89400.0,24.4751,24.5276,24.4751,24.5013,89400.0
2006-12-08 12:30:00,46.68,46.75,46.64,46.75,58300.0,24.5066,24.5433,24.4856,24.5433,58300.0
2006-12-08 13:00:00,46.75,46.78,46.72,46.75,38500.0,24.5433,24.5591,24.5276,24.5433,38500.0
2006-12-08 13:30:00,46.75,46.77,46.74,46.74,33100.0,24.5433,24.5538,24.5381,24.5381,33100.0
2006-12-08 14:00:00,46.74,46.76,46.68,46.69,44200.0,24.5381,24.5486,24.5066,24.5118,44200.0
2006-12-08 14:30:00,46.7,46.74,46.68,46.73,54900.0,24.5171,24.5381,24.5066,24.5328,54900.0
2006-12-08 15:00:00,46.72,46.77,46.69,46.76,74400.0,24.5276,24.5538,24.5118,24.5486,74400.0
2006-12-08 15:30:00,46.76,46.85,46.69,46.84,178500.0,24.5486,24.5958,24.5118,24.5906,178500.0
2006-12-11 09:30:00,46.81,46.95,46.77,46.87,81500.0,24.5748,24.6483,24.5538,24.6063,81500.0
2006-12-11 10:00:00,46.87,46.95,46.85,46.9,80000.0,24.6063,24.6483,24.5958,24.6221,80000.0
2006-12-11 10:30:00,46.9,46.96,46.86,46.92,32100.0,24.6221,24.6536,24.6011,24.6326,32100.0
2006-12-11 11:00:00,46.91,47.03,46.91,47.02,55700.0,24.6273,24.6903,24.6273,24.6851,55700.0
2006-12-11 11:30:00,47.0,47.03,46.96,46.99,23800.0,24.6746,24.6903,24.6536,24.6693,23800.0
2006-12-11 12:00:00,47.0,47.02,46.88,46.9,47300.0,24.6746,24.6851,24.6116,24.6221,47300.0
2006-12-11 12:30:00,46.9,46.91,46.85,46.88,72800.0,24.6221,24.6273,24.5958,24.6116,72800.0
2006-12-11 13:00:00,46.88,46.9,46.83,46.84,49800.0,24.6116,24.6221,24.5853,24.5906,49800.0
2006-12-11 13:30:00,46.85,46.91,46.78,46.9,52100.0,24.5958,24.6273,24.5591,24.6221,52100.0
2006-12-11 14:00:00,46.9,46.93,46.88,46.91,35700.0,24.6221,24.6378,24.6116,24.6273,35700.0
2006-12-11 14:30:00,46.91,46.98,46.89,46.94,50600.0,24.6273,24.6641,24.6168,24.6431,50600.0
2006-12-11 15:00:00,46.92,46.95,46.89,46.93,59600.0,24.6326,24.6483,24.6168,24.6378,59600.0
2006-12-11 15:30:00,46.93,46.94,46.9,46.94,72300.0,24.6378,24.6431,24.6221,24.6431,72300.0
2006-12-12 09:30:00,46.85,46.87,46.51,46.51,225100.0,24.5958,24.6063,24.4173,24.4173,225100.0
2006-12-12 10:00:00,46.51,46.72,46.51,46.65,203000.0,24.4173,24.5276,24.4173,24.4908,203000.0
2006-12-12 10:30:00,46.65,46.65,46.38,46.46,165200.0,24.4908,24.4908,24.3491,24.3911,165200.0
2006-12-12 11:00:00,46.45,46.5,46.3,46.3,95400.0,24.3858,24.4121,24.3071,24.3071,95400.0
2006-12-12 11:30:00,46.31,46.31,45.94,45.94,201500.0,24.3123,24.3123,24.1181,24.1181,201500.0
2006-12-12 12:00:00,45.94,45.94,45.7,45.71,250400.0,24.1181,24.1181,23.9921,23.9973,250400.0
2006-12-12 12:30:00,45.71,45.77,45.52,45.77,349300.0,23.9973,24.0288,23.8976,24.0288,349300.0
2006-12-12 13:00:00,45.77,45.9,45.76,45.9,110700.0,24.0288,24.0971,24.0236,24.0971,110700.0
2006-12-12 13:30:00,45.9,46.01,45.87,45.95,150500.0,24.0971,24.1548,24.0813,24.1233,150500.0
2006-12-12 14:00:00,45.95,45.99,45.89,45.96,135200.0,24.1233,24.1443,24.0918,24.1286,135200.0
2006-12-12 14:30:00,45.95,45.99,45.83,45.97,167200.0,24.1233,24.1443,24.0603,24.1338,167200.0
2006-12-12 15:00:00,45.98,46.27,45.95,46.24,542600.0,24.1391,24.2913,24.1233,24.2756,542600.0
2006-12-12 15:30:00,46.24,46.38,46.19,46.26,382600.0,24.2756,24.3491,24.2493,24.2861,382600.0
2006-12-13 09:30:00,46.4,46.58,46.33,46.58,475600.0,24.3596,24.4541,24.3228,24.4541,475600.0
2006-12-13 10:00:00,46.57,46.57,46.21,46.3,177600.0,24.4488,24.4488,24.2598,24.3071,177600.0
2006-12-13 10:30:00,46.3,46.35,46.19,46.31,116000.0,24.3071,24.3333,24.2493,24.3123,116000.0
2006-12-13 11:00:00,46.32,46.5,46.29,46.48,100200.0,24.3176,24.4121,24.3018,24.4016,100200.0
2006-12-13 11:30:00,46.48,46.54,46.4,46.44,68600.0,24.4016,24.4331,24.3596,24.3806,68600.0
2006-12-13 12:00:00,46.44,46.46,46.37,46.43,46000.0,24.3806,24.3911,24.3438,24.3753,46000.0
2006-12-13 12:30:00,46.42,46.42,46.35,46.41,35700.0,24.3701,24.3701,24.3333,24.3648,35700.0
2006-12-13 13:00:00,46.41,46.45,46.39,46.41,47100.0,24.3648,24.3858,24.3543,24.3648,47100.0
2006-12-13 13:30:00,46.4,46.4,46.29,46.31,63100.0,24.3596,24.3596,24.3018,24.3123,63100.0
2006-12-13 14:00:00,46.31,46.38,46.27,46.29,44500.0,24.3123,24.3491,24.2913,24.3018,44500.0
2006-12-13 14:30:00,46.28,46.28,46.17,46.22,54600.0,24.2966,24.2966,24.2388,24.2651,54600.0
2006-12-13 15:00:00,46.22,46.23,46.17,46.2,71800.0,24.2651,24.2703,24.2388,24.2546,71800.0
2006-12-13 15:30:00,46.19,46.33,46.19,46.31,191700.0,24.2493,24.3228,24.2493,24.3123,191700.0
2006-12-14 09:30:00,45.57,45.77,45.32,45.65,250400.0,23.9238,24.0288,23.7926,23.9658,250400.0
2006-12-14 10:00:00,45.65,45.73,45.13,45.41,351100.0,23.9658,24.0078,23.6928,23.8398,351100.0
2006-12-14 10:30:00,45.42,45.51,45.34,45.44,244300.0,23.8451,23.8923,23.8031,23.8556,244300.0
2006-12-14 11:00:00,45.44,45.44,45.26,45.27,259200.0,23.8556,23.8556,23.7611,23.7663,259200.0
2006-12-14 11:30:00,45.27,45.28,45.19,45.25,146600.0,23.7663,23.7716,23.7243,23.7558,146600.0
2006-12-14 12:00:00,45.25,45.31,45.23,45.28,116200.0,23.7558,23.7873,23.7453,23.7716,116200.0
2006-12-14 12:30:00,45.28,45.33,45.25,45.27,108400.0,23.7716,23.7978,23.7558,23.7663,108400.0
2006-12-14 13:00:00,45.27,45.27,45.2,45.2,89100.0,23.7663,23.7663,23.7296,23.7296,89100.0
2006-12-14 13:30:00,45.2,45.22,45.15,45.16,160800.0,23.7296,23.7401,23.7033,23.7086,160800.0
2006-12-14 14:00:00,45.16,45.24,45.13,45.21,165100.0,23.7086,23.7506,23.6928,23.7348,165100.0
2006-12-14 14:30:00,45.2,45.21,45.15,45.17,73100.0,23.7296,23.7348,23.7033,23.7138,73100.0
2006-12-14 15:00:00,45.17,45.23,45.15,45.22,374900.0,23.7138,23.7453,23.7033,23.7401,374900.0
2006-12-14 15:30:00,45.24,45.27,45.19,45.25,315700.0,23.7506,23.7663,23.7243,23.7558,315700.0
2006-12-15 09:30:00,45.19,45.47,45.19,45.28,636800.0,23.7243,23.8713,23.7243,23.7716,636800.0
2006-12-15 10:00:00,45.28,45.3,45.18,45.21,91900.0,23.7716,23.7821,23.7191,23.7348,91900.0
2006-12-15 10:30:00,45.21,45.23,45.11,45.16,101500.0,23.7348,23.7453,23.6823,23.7086,101500.0
2006-12-15 11:00:00,45.16,45.23,45.08,45.12,138500.0,23.7086,23.7453,23.6666,23.6876,138500.0
2006-12-15 11:30:00,45.11,45.15,45.07,45.09,71200.0,23.6823,23.7033,23.6613,23.6718,71200.0
2006-12-15 12:00:00,45.1,45.1,44.9,44.92,152000.0,23.6771,23.6771,23.5721,23.5826,152000.0
2006-12-15 12:30:00,44.93,45.05,44.92,45.04,53000.0,23.5878,23.6508,23.5826,23.6456,53000.0
2006-12-15 13:00:00,45.03,45.05,44.98,44.98,57400.0,23.6403,23.6508,23.6141,23.6141,57400.0
2006-12-15 13:30:00,44.98,45.01,44.95,45.01,55500.0,23.6141,23.6298,23.5983,23.6298,55500.0
2006-12-15 14:00:00,45.01,45.08,44.99,45.01,76500.0,23.6298,23.6666,23.6193,23.6298,76500.0
2006-12-15 14:30:00,45.01,45.03,44.99,45.01,59600.0,23.6298,23.6403,23.6193,23.6298,59600.0
2006-12-15 15:00:00,45.02,45.04,44.93,44.96,131800.0,23.6351,23.6456,23.5878,23.6036,131800.0
2006-12-15 15:30:00,44.96,45.07,44.94,45.03,222800.0,23.6036,23.6613,23.5931,23.6403,222800.0
2006-12-18 09:30:00,45.0,45.11,44.79,44.82,89600.0,23.6246,23.6823,23.5143,23.5301,89600.0
2006-12-18 10:00:00,44.82,45.16,44.8,45.15,106200.0,23.5301,23.7086,23.5196,23.7033,106200.0
2006-12-18 10:30:00,45.15,45.27,45.15,45.25,114600.0,23.7033,23.7663,23.7033,23.7558,114600.0
2006-12-18 11:00:00,45.26,45.28,45.22,45.27,122500.0,23.7611,23.7716,23.7401,23.7663,122500.0
2006-12-18 11:30:00,45.26,45.29,45.16,45.16,115900.0,23.7611,23.7768,23.7086,23.7086,115900.0
2006-12-18 12:00:00,45.16,45.21,45.12,45.17,120700.0,23.7086,23.7348,23.6876,23.7138,120700.0
2006-12-18 12:30:00,45.16,45.18,45.11,45.11,97800.0,23.7086,23.7191,23.6823,23.6823,97800.0
2006-12-18 13:00:00,45.11,45.13,45.04,45.05,93400.0,23.6823,23.6928,23.6456,23.6508,93400.0
2006-12-18 13:30:00,45.05,45.14,45.04,45.14,62200.0,23.6508,23.6981,23.6456,23.6981,62200.0
2006-12-18 14:00:00,45.13,45.14,45.05,45.05,67200.0,23.6928,23.6981,23.6508,23.6508,67200.0
2006-12-18 14:30:00,45.05,45.05,45.0,45.03,70600.0,23.6508,23.6508,23.6246,23.6403,70600.0
2006-12-18 15:00:00,45.04,45.13,45.0,45.12,123100.0,23.6456,23.6928,23.6246,23.6876,123100.0
2006-12-18 15:30:00,45.11,45.15,45.09,45.11,175200.0,23.6823,23.7033,23.6718,23.6823,175200.0
2006-12-19 09:30:00,45.11,45.28,44.9,45.21,90400.0,23.6823,23.7716,23.5721,23.7348,90400.0
2006-12-19 10:00:00,45.21,45.39,45.2,45.36,81200.0,23.7348,23.8293,23.7296,23.8136,81200.0
2006-12-19 10:30:00,45.37,45.47,45.35,45.46,106400.0,23.8188,23.8713,23.8083,23.8661,106400.0
2006-12-19 11:00:00,45.46,45.73,45.46,45.68,203800.0,23.8661,24.0078,23.8661,23.9816,203800.0
2006-12-19 11:30:00,45.7,45.8,45.68,45.72,99700.0,23.9921,24.0446,23.9816,24.0026,99700.0
2006-12-19 12:00:00,45.72,45.8,45.72,45.79,87000.0,24.0026,24.0446,24.0026,24.0393,87000.0
2006-12-19 12:30:00,45.78,45.82,45.53,45.54,102900.0,24.0341,24.0551,23.9028,23.9081,102900.0
2006-12-19 13:00:00,45.54,45.66,45.51,45.66,91900.0,23.9081,23.9711,23.8923,23.9711,91900.0
2006-12-19 13:30:00,45.67,45.77,45.65,45.72,41800.0,23.9763,24.0288,23.9658,24.0026,41800.0
2006-12-19 14:00:00,45.73,45.88,45.72,45.82,172100.0,24.0078,24.0866,24.0026,24.0551,172100.0
2006-12-19 14:30:00,45.82,45.86,45.79,45.84,44300.0,24.0551,24.0761,24.0393,24.0656,44300.0
2006-12-19 15:00:00,45.84,45.93,45.81,45.89,67100.0,24.0656,24.1128,24.0498,24.0918,67100.0
2006-12-19 15:30:00,45.9,45.9,45.71,45.73,129500.0,24.0971,24.0971,23.9973,24.0078,129500.0
2006-12-20 09:30:00,45.8,45.83,45.63,45.66,110300.0,24.0446,24.0603,23.9553,23.9711,110300.0
2006-12-20 10:00:00,45.66,45.8,45.66,45.78,42600.0,23.9711,24.0446,23.9711,24.0341,42600.0
2006-12-20 10:30:00,45.78,45.82,45.7,45.82,41200.0,24.0341,24.0551,23.9921,24.0551,41200.0
2006-12-20 11:00:00,45.83,45.89,45.8,45.87,74000.0,24.0603,24.0918,24.0446,24.0813,74000.0
2006-12-20 11:30:00,45.87,45.95,45.86,45.92,39500.0,24.0813,24.1233,24.0761,24.1076,39500.0
2006-12-20 12:00:00,45.92,46.0,45.92,45.93,51100.0,24.1076,24.1496,24.1076,24.1128,51100.0
2006-12-20 12:30:00,45.93,45.94,45.83,45.85,30000.0,24.1128,24.1181,24.0603,24.0708,30000.0
2006-12-20 13:00:00,45.85,45.87,45.81,45.84,34100.0,24.0708,24.0813,24.0498,24.0656,34100.0
2006-12-20 13:30:00,45.84,45.84,45.79,45.82,23300.0,24.0656,24.0656,24.0393,24.0551,23300.0
2006-12-20 14:00:00,45.82,45.95,45.82,45.94,98800.0,24.0551,24.1233,24.0551,24.1181,98800.0
2006-12-20 14:30:00,45.94,45.96,45.87,45.9,54100.0,24.1181,24.1286,24.0813,24.0971,54100.0
2006-12-20 15:00:00,45.89,45.9,45.84,45.86,75700.0,24.0918,24.0971,24.0656,24.0761,75700.0
2006-12-20 15:30:00,45.87,45.88,45.78,45.87,108200.0,24.0813,24.0866,24.0341,24.0813,108200.0
2006-12-21 09:30:00,45.8,46.01,45.66,45.91,65200.0,24.0446,24.1548,23.9711,24.1023,65200.0
2006-12-21 10:00:00,45.9,45.91,45.58,45.64,58500.0,24.0971,24.1023,23.9291,23.9606,58500.0
2006-12-21 10:30:00,45.67,45.88,45.67,45.87,55000.0,23.9763,24.0866,23.9763,24.0813,55000.0
2006-12-21 11:00:00,45.88,46.04,45.87,46.0,74300.0,24.0866,24.1706,24.0813,24.1496,74300.0
2006-12-21 11:30:00,46.0,46.04,45.96,46.0,82800.0,24.1496,24.1706,24.1286,24.1496,82800.0
2006-12-21 12:00:00,45.97,46.0,45.84,45.86,47300.0,24.1338,24.1496,24.0656,24.0761,47300.0
2006-12-21 12:30:00,45.85,45.87,45.7,45.72,54300.0,24.0708,24.0813,23.9921,24.0026,54300.0
2006-12-21 13:00:00,45.73,45.75,45.65,45.74,49100.0,24.0078,24.0183,23.9658,24.0131,49100.0
2006-12-21 13:30:00,45.74,45.81,45.68,45.74,32800.0,24.0131,24.0498,23.9816,24.0131,32800.0
2006-12-21 14:00:00,45.75,45.79,45.7,45.71,31700.0,24.0183,24.0393,23.9921,23.9973,31700.0
2006-12-21 14:30:00,45.72,45.75,45.63,45.67,43800.0,24.0026,24.0183,23.9553,23.9763,43800.0
2006-12-21 15:00:00,45.68,45.79,45.62,45.74,68000.0,23.9816,24.0393,23.9501,24.0131,68000.0
2006-12-21 15:30:00,45.73,45.9,45.72,45.85,203600.0,24.0078,24.0971,24.0026,24.0708,203600.0
2006-12-22 09:30:00,45.79,45.84,45.51,45.62,63100.0,24.0393,24.0656,23.8923,23.9501,63100.0
2006-12-22 10:00:00,45.61,45.84,45.55,45.84,41400.0,23.9448,24.0656,23.9133,24.0656,41400.0
2006-12-22 10:30:00,45.84,45.93,45.81,45.82,54500.0,24.0656,24.1128,24.0498,24.0551,54500.0
2006-12-22 11:00:00,45.82,45.84,45.73,45.77,16400.0,24.0551,24.0656,24.0078,24.0288,16400.0
2006-12-22 11:30:00,45.78,45.87,45.71,45.77,39500.0,24.0341,24.0813,23.9973,24.0288,39500.0
2006-12-22 12:00:00,45.73,45.82,45.66,45.68,30100.0,24.0078,24.0551,23.9711,23.9816,30100.0
2006-12-22 12:30:00,45.66,45.71,45.63,45.69,17500.0,23.9711,23.9973,23.9553,23.9868,17500.0
2006-12-22 13:00:00,45.69,45.73,45.64,45.65,81700.0,23.9868,24.0078,23.9606,23.9658,81700.0
2006-12-22 13:30:00,45.65,45.65,45.56,45.65,29800.0,23.9658,23.9658,23.9186,23.9658,29800.0
2006-12-22 14:00:00,45.65,45.7,45.6,45.63,28500.0,23.9658,23.9921,23.9396,23.9553,28500.0
2006-12-22 14:30:00,45.61,45.73,45.61,45.66,31700.0,23.9448,24.0078,23.9448,23.9711,31700.0
2006-12-22 15:00:00,45.66,45.66,45.56,45.58,41300.0,23.9711,23.9711,23.9186,23.9291,41300.0
2006-12-22 15:30:00,45.58,45.63,45.52,45.56,55800.0,23.9291,23.9553,23.8976,23.9186,55800.0
2006-12-26 09:30:00,45.54,45.73,45.5,45.72,34800.0,23.9081,24.0078,23.8871,24.0026,34800.0
2006-12-26 10:00:00,45.75,45.8,45.64,45.8,34700.0,24.0183,24.0446,23.9606,24.0446,34700.0
2006-12-26 10:30:00,45.81,45.92,45.79,45.91,121400.0,24.0498,24.1076,24.0393,24.1023,121400.0
2006-12-26 11:00:00,45.91,45.92,45.85,45.9,55400.0,24.1023,24.1076,24.0708,24.0971,55400.0
2006-12-26 11:30:00,45.9,45.94,45.87,45.92,37500.0,24.0971,24.1181,24.0813,24.1076,37500.0
2006-12-26 12:00:00,45.92,46.0,45.91,45.98,27800.0,24.1076,24.1496,24.1023,24.1391,27800.0
2006-12-26 12:30:00,45.98,46.03,45.96,45.98,31600.0,24.1391,24.1653,24.1286,24.1391,31600.0
2006-12-26 13:00:00,45.97,46.05,45.97,46.05,26500.0,24.1338,24.1758,24.1338,24.1758,26500.0
2006-12-26 13:30:00,46.04,46.09,46.0,46.05,61800.0,24.1706,24.1968,24.1496,24.1758,61800.0
2006-12-26 14:00:00,46.05,46.09,46.05,46.07,26500.0,24.1758,24.1968,24.1758,24.1863,26500.0
2006-12-26 14:30:00,46.07,46.08,46.04,46.04,21400.0,24.1863,24.1916,24.1706,24.1706,21400.0
2006-12-26 15:00:00,46.05,46.07,45.96,46.06,40400.0,24.1758,24.1863,24.1286,24.1811,40400.0
2006-12-26 15:30:00,46.07,46.14,46.04,46.14,53200.0,24.1863,24.2231,24.1706,24.2231,53200.0
2006-12-27 09:30:00,46.06,46.13,45.88,45.88,101500.0,24.3341,24.3711,24.239,24.239,101500.0
2006-12-27 10:00:00,45.87,45.92,45.8,45.8,63600.0,24.2338,24.2602,24.1968,24.1968,63600.0
2006-12-27 10:30:00,45.81,45.84,45.73,45.75,57500.0,24.2021,24.2179,24.1598,24.1704,57500.0
2006-12-27 11:00:00,45.76,45.8,45.72,45.75,102900.0,24.1757,24.1968,24.1545,24.1704,102900.0
2006-12-27 11:30:00,45.75,45.77,45.7,45.73,107900.0,24.1704,24.1809,24.144,24.1598,107900.0
2006-12-27 12:00:00,45.73,45.81,45.67,45.69,78300.0,24.1598,24.2021,24.1281,24.1387,78300.0
2006-12-27 12:30:00,45.69,45.82,45.63,45.64,47300.0,24.1387,24.2073,24.107,24.1123,47300.0
2006-12-27 13:00:00,45.65,45.72,45.64,45.66,34600.0,24.1175,24.1545,24.1123,24.1228,34600.0
2006-12-27 13:30:00,45.67,45.75,45.63,45.71,50000.0,24.1281,24.1704,24.107,24.1492,50000.0
2006-12-27 14:00:00,45.71,45.76,45.66,45.74,48000.0,24.1492,24.1757,24.1228,24.1651,48000.0
2006-12-27 14:30:00,45.74,45.81,45.73,45.79,54800.0,24.1651,24.2021,24.1598,24.1915,54800.0
2006-12-27 15:00:00,45.79,45.82,45.68,45.75,92000.0,24.1915,24.2073,24.1334,24.1704,92000.0
2006-12-27 15:30:00,45.77,45.88,45.75,45.84,105400.0,24.1809,24.239,24.1704,24.2179,105400.0
2006-12-28 09:30:00,45.68,46.03,45.63,45.9,85700.0,24.1334,24.3183,24.107,24.2496,85700.0
2006-12-28 10:00:00,45.92,46.0,45.91,45.92,31300.0,24.2602,24.3024,24.2549,24.2602,31300.0
2006-12-28 10:30:00,45.94,45.98,45.92,45.94,19500.0,24.2707,24.2919,24.2602,24.2707,19500.0
2006-12-28 11:00:00,45.92,45.99,45.91,45.98,36100.0,24.2602,24.2972,24.2549,24.2919,36100.0
2006-12-28 11:30:00,45.97,46.0,45.84,45.89,45000.0,24.2866,24.3024,24.2179,24.2443,45000.0
2006-12-28 12:00:00,45.9,45.96,45.88,45.92,32200.0,24.2496,24.2813,24.239,24.2602,32200.0
2006-12-28 12:30:00,45.92,45.94,45.81,45.81,9900.0,24.2602,24.2707,24.2021,24.2021,9900.0
2006-12-28 13:00:00,45.81,45.88,45.72,45.76,90700.0,24.2021,24.239,24.1545,24.1757,90700.0
2006-12-28 13:30:00,45.77,45.83,45.76,45.83,10400.0,24.1809,24.2126,24.1757,24.2126,10400.0
2006-12-28 14:00:00,45.82,45.9,45.82,45.84,54600.0,24.2073,24.2496,24.2073,24.2179,54600.0
2006-12-28 14:30:00,45.85,45.87,45.83,45.84,42600.0,24.2232,24.2338,24.2126,24.2179,42600.0
2006-12-28 15:00:00,45.85,45.86,45.78,45.79,42200.0,24.2232,24.2285,24.1862,24.1915,42200.0
2006-12-28 15:30:00,45.78,45.85,45.78,45.84,71500.0,24.1862,24.2232,24.1862,24.2179,71500.0
2006-12-29 09:30:00,45.66,45.9,45.63,45.82,107500.0,24.1228,24.2496,24.107,24.2073,107500.0
2006-12-29 10:00:00,45.82,45.86,45.72,45.73,42500.0,24.2073,24.2285,24.1545,24.1598,42500.0
2006-12-29 10:30:00,45.73,45.77,45.68,45.69,28000.0,24.1598,24.1809,24.1334,24.1387,28000.0
2006-12-29 11:00:00,45.68,45.71,45.62,45.68,20000.0,24.1334,24.1492,24.1017,24.1334,20000.0
2006-12-29 11:30:00,45.66,45.68,45.64,45.66,14900.0,24.1228,24.1334,24.1123,24.1228,14900.0
2006-12-29 12:00:00,45.66,45.66,45.64,45.65,15200.0,24.1228,24.1228,24.1123,24.1175,15200.0
2006-12-29 12:30:00,45.64,45.69,45.61,45.64,12200.0,24.1123,24.1387,24.0964,24.1123,12200.0
2006-12-29 13:00:00,45.66,45.67,45.63,45.64,8500.0,24.1228,24.1281,24.107,24.1123,8500.0
2006-12-29 13:30:00,45.65,45.66,45.57,45.6,24900.0,24.1175,24.1228,24.0753,24.0911,24900.0
2006-12-29 14:00:00,45.58,45.6,45.56,45.56,26800.0,24.0806,24.0911,24.07,24.07,26800.0
2006-12-29 14:30:00,45.57,45.57,45.5,45.52,18200.0,24.0753,24.0753,24.0383,24.0489,18200.0
2006-12-29 15:00:00,45.53,45.53,45.32,45.36,77600.0,24.0541,24.0541,23.9432,23.9643,77600.0
2006-12-29 15:30:00,45.36,45.61,45.32,45.47,131300.0,23.9643,24.0964,23.9432,24.0224,131300.0
2007-01-03 09:30:00,46.17,46.28,45.17,45.23,159200.0,24.3923,24.4504,23.8639,23.8956,159200.0
2007-01-03 10:00:00,45.22,45.7,45.21,45.61,226100.0,23.8904,24.144,23.8851,24.0964,226100.0
2007-01-03 10:30:00,45.6,45.7,45.42,45.51,123200.0,24.0911,24.144,23.996,24.0436,123200.0
2007-01-03 11:00:00,45.51,45.68,45.47,45.51,270100.0,24.0436,24.1334,24.0224,24.0436,270100.0
2007-01-03 11:30:00,45.49,45.6,45.48,45.53,138200.0,24.033,24.0911,24.0277,24.0541,138200.0
2007-01-03 12:00:00,45.53,45.59,45.45,45.58,145300.0,24.0541,24.0858,24.0119,24.0806,145300.0
2007-01-03 12:30:00,45.6,45.63,45.57,45.59,94200.0,24.0911,24.107,24.0753,24.0858,94200.0
2007-01-03 13:00:00,45.59,45.69,45.57,45.63,104700.0,24.0858,24.1387,24.0753,24.107,104700.0
2007-01-03 13:30:00,45.62,45.78,45.6,45.72,90800.0,24.1017,24.1862,24.0911,24.1545,90800.0
2007-01-03 14:00:00,45.72,45.79,45.6,45.76,257400.0,24.1545,24.1915,24.0911,24.1757,257400.0
2007-01-03 14:30:00,45.76,45.79,45.49,45.55,299900.0,24.1757,24.1915,24.033,24.0647,299900.0
2007-01-03 15:00:00,45.54,45.7,45.49,45.49,172100.0,24.0594,24.144,24.033,24.033,172100.0
2007-01-03 15:30:00,45.49,45.58,45.4,45.46,338400.0,24.033,24.0806,23.9855,24.0172,338400.0
2007-01-04 09:30:00,45.26,45.34,45.07,45.12,328300.0,23.9115,23.9538,23.8111,23.8375,328300.0
2007-01-04 10:00:00,45.12,45.15,44.91,44.99,172700.0,23.8375,23.8534,23.7266,23.7688,172700.0
2007-01-04 10:30:00,45.0,45.25,44.99,45.06,102700.0,23.7741,23.9062,23.7688,23.8058,102700.0
2007-01-04 11:00:00,45.07,45.17,45.0,45.05,152600.0,23.8111,23.8639,23.7741,23.8005,152600.0
2007-01-04 11:30:00,45.04,45.15,44.99,45.01,71500.0,23.7953,23.8534,23.7688,23.7794,71500.0
2007-01-04 12:00:00,45.02,45.16,45.02,45.15,44200.0,23.7847,23.8587,23.7847,23.8534,44200.0
2007-01-04 12:30:00,45.15,45.17,45.04,45.08,119300.0,23.8534,23.8639,23.7953,23.8164,119300.0
2007-01-04 13:00:00,45.07,45.1,44.98,44.99,77200.0,23.8111,23.827,23.7636,23.7688,77200.0
2007-01-04 13:30:00,44.99,45.12,44.98,45.05,128700.0,23.7688,23.8375,23.7636,23.8005,128700.0
2007-01-04 14:00:00,45.04,45.12,45.0,45.06,123300.0,23.7953,23.8375,23.7741,23.8058,123300.0
2007-01-04 14:30:00,45.06,45.11,45.02,45.06,153200.0,23.8058,23.8322,23.7847,23.8058,153200.0
2007-01-04 15:00:00,45.07,45.07,45.0,45.03,140100.0,23.8111,23.8111,23.7741,23.79,140100.0
2007-01-04 15:30:00,45.02,45.05,44.92,44.94,243100.0,23.7847,23.8005,23.7319,23.7424,243100.0
2007-01-05 09:30:00,44.95,44.98,44.28,44.37,207400.0,23.7477,23.7636,23.3937,23.4413,207400.0
2007-01-05 10:00:00,44.36,44.42,44.3,44.35,150000.0,23.436,23.4677,23.4043,23.4307,150000.0
2007-01-05 10:30:00,44.35,44.36,44.21,44.21,105000.0,23.4307,23.436,23.3568,23.3568,105000.0
2007-01-05 11:00:00,44.21,44.28,43.96,43.96,128400.0,23.3568,23.3937,23.2247,23.2247,128400.0
2007-01-05 11:30:00,43.95,44.0,43.89,43.95,173000.0,23.2194,23.2458,23.1877,23.2194,173000.0
2007-01-05 12:00:00,43.95,43.95,43.84,43.94,134500.0,23.2194,23.2194,23.1613,23.2141,134500.0
2007-01-05 12:30:00,43.95,44.04,43.83,43.84,147600.0,23.2194,23.267,23.156,23.1613,147600.0
2007-01-05 13:00:00,43.84,43.87,43.75,43.77,169600.0,23.1613,23.1771,23.1137,23.1243,169600.0
2007-01-05 13:30:00,43.78,43.94,43.75,43.93,137500.0,23.1296,23.2141,23.1137,23.2088,137500.0
2007-01-05 14:00:00,43.94,44.0,43.86,44.0,112500.0,23.2141,23.2458,23.1719,23.2458,112500.0
2007-01-05 14:30:00,44.0,44.11,43.93,44.02,412300.0,23.2458,23.3039,23.2088,23.2564,412300.0
2007-01-05 15:00:00,44.03,44.2,43.95,44.16,97000.0,23.2617,23.3515,23.2194,23.3303,97000.0
2007-01-05 15:30:00,44.16,44.18,43.99,43.99,229000.0,23.3303,23.3409,23.2405,23.2405,229000.0
2007-01-08 09:30:00,43.99,44.22,43.77,43.95,156800.0,23.2405,23.362,23.1243,23.2194,156800.0
2007-01-08 10:00:00,43.99,44.25,43.98,44.15,212900.0,23.2405,23.3779,23.2353,23.3251,212900.0
2007-01-08 10:30:00,44.16,44.24,44.04,44.04,155800.0,23.3303,23.3726,23.267,23.267,155800.0
2007-01-08 11:00:00,44.06,44.14,43.99,44.04,143500.0,23.2775,23.3198,23.2405,23.267,143500.0
2007-01-08 11:30:00,44.04,44.18,43.96,44.02,143000.0,23.267,23.3409,23.2247,23.2564,143000.0
2007-01-08 12:00:00,44.01,44.01,43.79,43.81,60200.0,23.2511,23.2511,23.1349,23.1454,60200.0
2007-01-08 12:30:00,43.79,43.83,43.71,43.72,88400.0,23.1349,23.156,23.0926,23.0979,88400.0
2007-01-08 13:00:00,43.71,43.73,43.64,43.65,62900.0,23.0926,23.1032,23.0556,23.0609,62900.0
2007-01-08 13:30:00,43.65,43.7,43.63,43.65,119800.0,23.0609,23.0873,23.0503,23.0609,119800.0
2007-01-08 14:00:00,43.65,43.67,43.54,43.6,161700.0,23.0609,23.0715,23.0028,23.0345,161700.0
2007-01-08 14:30:00,43.6,43.6,43.51,43.56,128400.0,23.0345,23.0345,22.9869,23.0134,128400.0
2007-01-08 15:00:00,43.57,43.64,43.55,43.6,151700.0,23.0186,23.0556,23.0081,23.0345,151700.0
2007-01-08 15:30:00,43.6,43.77,43.6,43.73,197200.0,23.0345,23.1243,23.0345,23.1032,197200.0
2007-01-09 09:30:00,43.85,43.88,43.53,43.76,134100.0,23.1666,23.1824,22.9975,23.119,134100.0
2007-01-09 10:00:00,43.76,43.89,43.74,43.85,235200.0,23.119,23.1877,23.1085,23.1666,235200.0
2007-01-09 10:30:00,43.85,43.93,43.79,43.84,180500.0,23.1666,23.2088,23.1349,23.1613,180500.0
2007-01-09 11:00:00,43.84,43.89,43.77,43.78,80400.0,23.1613,23.1877,23.1243,23.1296,80400.0
2007-01-09 11:30:00,43.78,43.83,43.63,43.65,102300.0,23.1296,23.156,23.0503,23.0609,102300.0
2007-01-09 12:00:00,43.64,43.65,43.55,43.59,42700.0,23.0556,23.0609,23.0081,23.0292,42700.0
2007-01-09 12:30:00,43.58,43.62,43.56,43.59,77200.0,23.0239,23.0451,23.0134,23.0292,77200.0
2007-01-09 13:00:00,43.58,43.6,43.54,43.57,89400.0,23.0239,23.0345,23.0028,23.0186,89400.0
2007-01-09 13:30:00,43.59,43.68,43.58,43.6,69300.0,23.0292,23.0768,23.0239,23.0345,69300.0
2007-01-09 14:00:00,43.6,43.66,43.5,43.52,113600.0,23.0345,23.0662,22.9817,22.9922,113600.0
2007-01-09 14:30:00,43.52,43.73,43.47,43.69,96200.0,22.9922,23.1032,22.9658,23.082,96200.0
2007-01-09 15:00:00,43.7,43.81,43.67,43.7,75800.0,23.0873,23.1454,23.0715,23.0873,75800.0
2007-01-09 15:30:00,43.71,43.79,43.64,43.67,99600.0,23.0926,23.1349,23.0556,23.0715,99600.0
2007-01-10 09:30:00,43.58,43.72,43.46,43.72,125000.0,23.0239,23.0979,22.9605,23.0979,125000.0
2007-01-10 10:00:00,43.72,43.82,43.53,43.55,138700.0,23.0979,23.1507,22.9975,23.0081,138700.0
2007-01-10 10:30:00,43.55,43.68,43.44,43.67,100500.0,23.0081,23.0768,22.95,23.0715,100500.0
2007-01-10 11:00:00,43.66,43.67,43.56,43.56,109000.0,23.0662,23.0715,23.0134,23.0134,109000.0
2007-01-10 11:30:00,43.57,43.65,43.55,43.58,112100.0,23.0186,23.0609,23.0081,23.0239,112100.0
2007-01-10 12:00:00,43.56,43.58,43.45,43.48,73900.0,23.0134,23.0239,22.9552,22.9711,73900.0
2007-01-10 12:30:00,43.48,43.63,43.45,43.58,54100.0,22.9711,23.0503,22.9552,23.0239,54100.0
2007-01-10 13:00:00,43.58,43.64,43.55,43.58,68100.0,23.0239,23.0556,23.0081,23.0239,68100.0
2007-01-10 13:30:00,43.57,43.62,43.54,43.59,113400.0,23.0186,23.0451,23.0028,23.0292,113400.0
2007-01-10 14:00:00,43.6,43.6,43.5,43.55,87900.0,23.0345,23.0345,22.9817,23.0081,87900.0
2007-01-10 14:30:00,43.56,43.59,43.5,43.53,86000.0,23.0134,23.0292,22.9817,22.9975,86000.0
2007-01-10 15:00:00,43.53,43.6,43.49,43.56,73800.0,22.9975,23.0345,22.9764,23.0134,73800.0
2007-01-10 15:30:00,43.56,43.65,43.54,43.58,164000.0,23.0134,23.0609,23.0028,23.0239,164000.0
2007-01-11 09:30:00,43.7,43.86,43.64,43.69,318800.0,23.0873,23.1719,23.0556,23.082,318800.0
2007-01-11 10:00:00,43.7,43.76,43.58,43.58,202400.0,23.0873,23.119,23.0239,23.0239,202400.0
2007-01-11 10:30:00,43.58,43.61,43.36,43.58,273600.0,23.0239,23.0398,22.9077,23.0239,273600.0
2007-01-11 11:00:00,43.6,43.6,43.49,43.53,231300.0,23.0345,23.0345,22.9764,22.9975,231300.0
2007-01-11 11:30:00,43.54,43.55,43.45,43.47,150800.0,23.0028,23.0081,22.9552,22.9658,150800.0
2007-01-11 12:00:00,43.46,43.47,43.36,43.36,120200.0,22.9605,22.9658,22.9077,22.9077,120200.0
2007-01-11 12:30:00,43.35,43.35,43.18,43.3,222000.0,22.9024,22.9024,22.8126,22.876,222000.0
2007-01-11 13:00:00,43.29,43.31,43.13,43.18,180900.0,22.8707,22.8813,22.7862,22.8126,180900.0
2007-01-11 13:30:00,43.17,43.22,43.14,43.17,140800.0,22.8073,22.8337,22.7915,22.8073,140800.0
2007-01-11 14:00:00,43.18,43.18,42.94,43.06,196600.0,22.8126,22.8126,22.6858,22.7492,196600.0
2007-01-11 14:30:00,43.06,43.19,43.0,43.17,221200.0,22.7492,22.8179,22.7175,22.8073,221200.0
2007-01-11 15:00:00,43.17,43.2,43.11,43.2,191400.0,22.8073,22.8232,22.7756,22.8232,191400.0
2007-01-11 15:30:00,43.19,43.26,43.09,43.1,362500.0,22.8179,22.8549,22.7651,22.7703,362500.0
2007-01-12 09:30:00,43.19,43.44,42.84,43.31,314300.0,22.8179,22.95,22.633,22.8813,314300.0
2007-01-12 10:00:00,43.31,43.31,42.91,42.95,357400.0,22.8813,22.8813,22.67,22.6911,357400.0
2007-01-12 10:30:00,42.95,42.97,42.77,42.97,225300.0,22.6911,22.7017,22.596,22.7017,225300.0
2007-01-12 11:00:00,42.97,43.04,42.91,42.91,144400.0,22.7017,22.7386,22.67,22.67,144400.0
2007-01-12 11:30:00,42.92,43.07,42.87,42.98,127200.0,22.6752,22.7545,22.6488,22.7069,127200.0
2007-01-12 12:00:00,42.98,43.02,42.9,42.92,86100.0,22.7069,22.7281,22.6647,22.6752,86100.0
2007-01-12 12:30:00,42.92,43.01,42.87,42.94,108000.0,22.6752,22.7228,22.6488,22.6858,108000.0
2007-01-12 13:00:00,42.95,42.96,42.85,42.91,141300.0,22.6911,22.6964,22.6383,22.67,141300.0
2007-01-12 13:30:00,42.9,42.97,42.85,42.92,181900.0,22.6647,22.7017,22.6383,22.6752,181900.0
2007-01-12 14:00:00,42.93,42.97,42.92,42.94,118100.0,22.6805,22.7017,22.6752,22.6858,118100.0
2007-01-12 14:30:00,42.93,42.96,42.92,42.95,349600.0,22.6805,22.6964,22.6752,22.6911,349600.0
2007-01-12 15:00:00,42.93,43.0,42.79,42.93,318200.0,22.6805,22.7175,22.6066,22.6805,318200.0
2007-01-12 15:30:00,42.92,43.0,42.85,43.0,348100.0,22.6752,22.7175,22.6383,22.7175,348100.0
2007-01-16 09:30:00,43.0,43.34,42.95,43.27,143600.0,22.7175,22.8971,22.6911,22.8601,143600.0
2007-01-16 10:00:00,43.26,43.35,43.13,43.26,108100.0,22.8549,22.9024,22.7862,22.8549,108100.0
2007-01-16 10:30:00,43.25,43.31,43.15,43.17,107400.0,22.8496,22.8813,22.7968,22.8073,107400.0
2007-01-16 11:00:00,43.17,43.25,43.12,43.22,155000.0,22.8073,22.8496,22.7809,22.8337,155000.0
2007-01-16 11:30:00,43.22,43.25,43.18,43.18,135300.0,22.8337,22.8496,22.8126,22.8126,135300.0
2007-01-16 12:00:00,43.18,43.19,43.17,43.18,73700.0,22.8126,22.8179,22.8073,22.8126,73700.0
2007-01-16 12:30:00,43.19,43.2,43.16,43.16,101700.0,22.8179,22.8232,22.802,22.802,101700.0
2007-01-16 13:00:00,43.16,43.19,43.11,43.19,100400.0,22.802,22.8179,22.7756,22.8179,100400.0
2007-01-16 13:30:00,43.19,43.2,43.13,43.13,101300.0,22.8179,22.8232,22.7862,22.7862,101300.0
2007-01-16 14:00:00,43.14,43.14,43.0,43.03,115300.0,22.7915,22.7915,22.7175,22.7334,115300.0
2007-01-16 14:30:00,43.03,43.05,42.9,42.9,192800.0,22.7334,22.7439,22.6647,22.6647,192800.0
2007-01-16 15:00:00,42.91,42.99,42.9,42.96,159200.0,22.67,22.7122,22.6647,22.6964,159200.0
2007-01-16 15:30:00,42.96,42.96,42.81,42.92,226900.0,22.6964,22.6964,22.6171,22.6752,226900.0
2007-01-17 09:30:00,42.98,43.03,42.84,42.99,162200.0,22.7069,22.7334,22.633,22.7122,162200.0
2007-01-17 10:00:00,42.98,43.0,42.88,42.93,79500.0,22.7069,22.7175,22.6541,22.6805,79500.0
2007-01-17 10:30:00,42.91,42.94,42.76,42.89,87200.0,22.67,22.6858,22.5907,22.6594,87200.0
2007-01-17 11:00:00,42.9,42.97,42.87,42.94,169600.0,22.6647,22.7017,22.6488,22.6858,169600.0
2007-01-17 11:30:00,42.95,42.96,42.86,42.95,169600.0,22.6911,22.6964,22.6435,22.6911,169600.0
2007-01-17 12:00:00,42.94,43.02,42.94,42.98,60300.0,22.6858,22.7281,22.6858,22.7069,60300.0
2007-01-17 12:30:00,42.98,43.06,42.97,43.05,119300.0,22.7069,22.7492,22.7017,22.7439,119300.0
2007-01-17 13:00:00,43.06,43.07,42.99,42.99,77800.0,22.7492,22.7545,22.7122,22.7122,77800.0
2007-01-17 13:30:00,42.99,43.05,42.99,43.03,57900.0,22.7122,22.7439,22.7122,22.7334,57900.0
2007-01-17 14:00:00,43.03,43.12,42.92,43.0,206600.0,22.7334,22.7809,22.6752,22.7175,206600.0
2007-01-17 14:30:00,43.0,43.0,42.89,42.99,128700.0,22.7175,22.7175,22.6594,22.7122,128700.0
2007-01-17 15:00:00,43.0,43.0,42.92,42.93,157100.0,22.7175,22.7175,22.6752,22.6805,157100.0
2007-01-17 15:30:00,42.93,42.97,42.92,42.96,269600.0,22.6805,22.7017,22.6752,22.6964,269600.0
2007-01-18 09:30:00,42.95,43.24,42.82,43.19,203500.0,22.6911,22.8443,22.6224,22.8179,203500.0
2007-01-18 10:00:00,43.19,43.31,43.09,43.25,329300.0,22.8179,22.8813,22.7651,22.8496,329300.0
2007-01-18 10:30:00,43.25,43.29,43.15,43.18,177600.0,22.8496,22.8707,22.7968,22.8126,177600.0
2007-01-18 11:00:00,43.17,43.24,43.15,43.21,120600.0,22.8073,22.8443,22.7968,22.8284,120600.0
2007-01-18 11:30:00,43.23,43.24,43.12,43.22,242100.0,22.839,22.8443,22.7809,22.8337,242100.0
2007-01-18 12:00:00,43.22,43.29,43.18,43.23,243900.0,22.8337,22.8707,22.8126,22.839,243900.0
2007-01-18 12:30:00,43.22,43.3,43.19,43.19,181200.0,22.8337,22.876,22.8179,22.8179,181200.0
2007-01-18 13:00:00,43.19,43.21,43.14,43.15,206600.0,22.8179,22.8284,22.7915,22.7968,206600.0
2007-01-18 13:30:00,43.15,43.27,43.14,43.22,221300.0,22.7968,22.8601,22.7915,22.8337,221300.0
2007-01-18 14:00:00,43.2,43.27,43.15,43.22,109800.0,22.8232,22.8601,22.7968,22.8337,109800.0
2007-01-18 14:30:00,43.22,43.27,43.21,43.24,189600.0,22.8337,22.8601,22.8284,22.8443,189600.0
2007-01-18 15:00:00,43.24,43.27,43.18,43.24,201700.0,22.8443,22.8601,22.8126,22.8443,201700.0
2007-01-18 15:30:00,43.26,43.28,43.21,43.23,191700.0,22.8549,22.8654,22.8284,22.839,191700.0
2007-01-19 09:30:00,43.34,43.34,43.1,43.31,192100.0,22.8971,22.8971,22.7703,22.8813,192100.0
2007-01-19 10:00:00,43.32,43.37,43.24,43.37,108200.0,22.8866,22.913,22.8443,22.913,108200.0
2007-01-19 10:30:00,43.38,43.5,43.29,43.46,160700.0,22.9183,22.9817,22.8707,22.9605,160700.0
2007-01-19 11:00:00,43.46,43.48,43.25,43.25,148700.0,22.9605,22.9711,22.8496,22.8496,148700.0
2007-01-19 11:30:00,43.26,43.3,43.22,43.23,141300.0,22.8549,22.876,22.8337,22.839,141300.0
2007-01-19 12:00:00,43.23,43.24,43.1,43.15,61700.0,22.839,22.8443,22.7703,22.7968,61700.0
2007-01-19 12:30:00,43.14,43.24,43.14,43.22,103900.0,22.7915,22.8443,22.7915,22.8337,103900.0
2007-01-19 13:00:00,43.22,43.4,43.22,43.36,63000.0,22.8337,22.9288,22.8337,22.9077,63000.0
2007-01-19 13:30:00,43.36,43.41,43.29,43.37,67700.0,22.9077,22.9341,22.8707,22.913,67700.0
2007-01-19 14:00:00,43.38,43.5,43.37,43.48,101200.0,22.9183,22.9817,22.913,22.9711,101200.0
2007-01-19 14:30:00,43.47,43.51,43.46,43.47,86100.0,22.9658,22.9869,22.9605,22.9658,86100.0
2007-01-19 15:00:00,43.48,43.51,43.47,43.49,110400.0,22.9711,22.9869,22.9658,22.9764,110400.0
2007-01-19 15:30:00,43.49,43.59,43.44,43.55,226400.0,22.9764,23.0292,22.95,23.0081,226400.0
2007-01-22 09:30:00,43.46,43.65,43.28,43.61,116300.0,22.9605,23.0609,22.8654,23.0398,116300.0
2007-01-22 10:00:00,43.6,43.71,43.52,43.65,128400.0,23.0345,23.0926,22.9922,23.0609,128400.0
2007-01-22 10:30:00,43.64,43.69,43.54,43.66,117300.0,23.0556,23.082,23.0028,23.0662,117300.0
2007-01-22 11:00:00,43.65,43.68,43.63,43.63,82800.0,23.0609,23.0768,23.0503,23.0503,82800.0
2007-01-22 11:30:00,43.63,43.68,43.62,43.65,193400.0,23.0503,23.0768,23.0451,23.0609,193400.0
2007-01-22 12:00:00,43.64,43.69,43.52,43.57,111200.0,23.0556,23.082,22.9922,23.0186,111200.0
2007-01-22 12:30:00,43.58,43.65,43.57,43.64,74300.0,23.0239,23.0609,23.0186,23.0556,74300.0
2007-01-22 13:00:00,43.63,43.68,43.61,43.64,95100.0,23.0503,23.0768,23.0398,23.0556,95100.0
2007-01-22 13:30:00,43.64,43.65,43.58,43.64,117100.0,23.0556,23.0609,23.0239,23.0556,117100.0
2007-01-22 14:00:00,43.64,43.67,43.63,43.65,51300.0,23.0556,23.0715,23.0503,23.0609,51300.0
2007-01-22 14:30:00,43.65,43.71,43.51,43.67,164300.0,23.0609,23.0926,22.9869,23.0715,164300.0
2007-01-22 15:00:00,43.67,43.68,43.63,43.63,77000.0,23.0715,23.0768,23.0503,23.0503,77000.0
2007-01-22 15:30:00,43.63,43.78,43.63,43.69,194300.0,23.0503,23.1296,23.0503,23.082,194300.0
2007-01-23 09:30:00,43.56,44.0,43.56,43.96,194000.0,23.0134,23.2458,23.0134,23.2247,194000.0
2007-01-23 10:00:00,43.96,44.19,43.95,44.14,261400.0,23.2247,23.3462,23.2194,23.3198,261400.0
2007-01-23 10:30:00,44.15,44.2,44.04,44.06,295100.0,23.3251,23.3515,23.267,23.2775,295100.0
2007-01-23 11:00:00,44.05,44.22,44.0,44.06,264000.0,23.2722,23.362,23.2458,23.2775,264000.0
2007-01-23 11:30:00,44.06,44.14,44.05,44.1,138700.0,23.2775,23.3198,23.2722,23.2986,138700.0
2007-01-23 12:00:00,44.1,44.21,44.08,44.2,130100.0,23.2986,23.3568,23.2881,23.3515,130100.0
2007-01-23 12:30:00,44.2,44.41,44.2,44.38,113000.0,23.3515,23.4624,23.3515,23.4466,113000.0
2007-01-23 13:00:00,44.39,44.42,44.23,44.31,143300.0,23.4519,23.4677,23.3673,23.4096,143300.0
2007-01-23 13:30:00,44.32,44.44,44.25,44.41,132200.0,23.4149,23.4783,23.3779,23.4624,132200.0
2007-01-23 14:00:00,44.42,44.42,44.22,44.23,91900.0,23.4677,23.4677,23.362,23.3673,91900.0
2007-01-23 14:30:00,44.24,44.25,44.05,44.08,149300.0,23.3726,23.3779,23.2722,23.2881,149300.0
2007-01-23 15:00:00,44.09,44.24,44.06,44.22,128900.0,23.2934,23.3726,23.2775,23.362,128900.0
2007-01-23 15:30:00,44.22,44.25,44.14,44.2,139800.0,23.362,23.3779,23.3198,23.3515,139800.0
2007-01-24 09:30:00,43.92,44.19,43.26,44.04,251100.0,23.2036,23.3462,22.8549,23.267,251100.0
2007-01-24 10:00:00,44.03,44.09,43.85,43.86,347300.0,23.2617,23.2934,23.1666,23.1719,347300.0
2007-01-24 10:30:00,43.87,44.08,43.85,44.0,351000.0,23.1771,23.2881,23.1666,23.2458,351000.0
2007-01-24 11:00:00,43.99,44.02,43.73,43.91,230100.0,23.2405,23.2564,23.1032,23.1983,230100.0
2007-01-24 11:30:00,43.93,44.07,43.93,44.04,164800.0,23.2088,23.2828,23.2088,23.267,164800.0
2007-01-24 12:00:00,44.04,44.1,43.91,43.93,144000.0,23.267,23.2986,23.1983,23.2088,144000.0
2007-01-24 12:30:00,43.93,44.01,43.87,43.93,109700.0,23.2088,23.2511,23.1771,23.2088,109700.0
2007-01-24 13:00:00,43.93,43.94,43.8,43.85,61400.0,23.2088,23.2141,23.1402,23.1666,61400.0
2007-01-24 13:30:00,43.86,44.01,43.82,43.99,123500.0,23.1719,23.2511,23.1507,23.2405,123500.0
2007-01-24 14:00:00,44.01,44.01,43.91,43.98,82200.0,23.2511,23.2511,23.1983,23.2353,82200.0
2007-01-24 14:30:00,43.98,44.12,43.98,44.11,100600.0,23.2353,23.3092,23.2353,23.3039,100600.0
2007-01-24 15:00:00,44.11,44.17,44.05,44.16,88300.0,23.3039,23.3356,23.2722,23.3303,88300.0
2007-01-24 15:30:00,44.16,44.21,44.12,44.15,136600.0,23.3303,23.3568,23.3092,23.3251,136600.0
2007-01-25 09:30:00,44.38,44.41,44.22,44.36,130200.0,23.4466,23.4624,23.362,23.436,130200.0
2007-01-25 10:00:00,44.35,44.43,44.28,44.42,97700.0,23.4307,23.473,23.3937,23.4677,97700.0
2007-01-25 10:30:00,44.42,44.55,44.41,44.55,153800.0,23.4677,23.5364,23.4624,23.5364,153800.0
2007-01-25 11:00:00,44.55,44.79,44.54,44.7,299500.0,23.5364,23.6632,23.5311,23.6156,299500.0
2007-01-25 11:30:00,44.7,44.71,44.45,44.49,149700.0,23.6156,23.6209,23.4836,23.5047,149700.0
2007-01-25 12:00:00,44.49,44.53,44.44,44.49,153400.0,23.5047,23.5258,23.4783,23.5047,153400.0
2007-01-25 12:30:00,44.48,44.56,44.42,44.5,111200.0,23.4994,23.5417,23.4677,23.51,111200.0
2007-01-25 13:00:00,44.51,44.54,44.44,44.49,70400.0,23.5153,23.5311,23.4783,23.5047,70400.0
2007-01-25 13:30:00,44.5,44.55,44.34,44.34,164400.0,23.51,23.5364,23.4254,23.4254,164400.0
2007-01-25 14:00:00,44.36,44.45,44.32,44.38,191600.0,23.436,23.4836,23.4149,23.4466,191600.0
2007-01-25 14:30:00,44.37,44.41,44.29,44.36,151500.0,23.4413,23.4624,23.399,23.436,151500.0
2007-01-25 15:00:00,44.35,44.41,44.26,44.4,208600.0,23.4307,23.4624,23.3832,23.4571,208600.0
2007-01-25 15:30:00,44.4,44.41,44.21,44.35,321700.0,23.4571,23.4624,23.3568,23.4307,321700.0
2007-01-26 09:30:00,44.23,44.28,43.84,44.2,200800.0,23.3673,23.3937,23.1613,23.3515,200800.0
2007-01-26 10:00:00,44.22,44.26,44.04,44.15,204300.0,23.362,23.3832,23.267,23.3251,204300.0
2007-01-26 10:30:00,44.15,44.3,44.08,44.28,179000.0,23.3251,23.4043,23.2881,23.3937,179000.0
2007-01-26 11:00:00,44.25,44.34,44.16,44.29,222500.0,23.3779,23.4254,23.3303,23.399,222500.0
2007-01-26 11:30:00,44.29,44.55,44.18,44.51,316300.0,23.399,23.5364,23.3409,23.5153,316300.0
2007-01-26 12:00:00,44.5,44.56,44.44,44.45,168800.0,23.51,23.5417,23.4783,23.4836,168800.0
2007-01-26 12:30:00,44.45,44.47,44.38,44.44,75200.0,23.4836,23.4941,23.4466,23.4783,75200.0
2007-01-26 13:00:00,44.43,44.45,44.37,44.41,123500.0,23.473,23.4836,23.4413,23.4624,123500.0
2007-01-26 13:30:00,44.41,44.46,44.34,44.36,46500.0,23.4624,23.4888,23.4254,23.436,46500.0
2007-01-26 14:00:00,44.35,44.49,44.3,44.41,86900.0,23.4307,23.5047,23.4043,23.4624,86900.0
2007-01-26 14:30:00,44.42,44.42,44.29,44.36,103200.0,23.4677,23.4677,23.399,23.436,103200.0
2007-01-26 15:00:00,44.38,44.53,44.37,44.5,88100.0,23.4466,23.5258,23.4413,23.51,88100.0
2007-01-26 15:30:00,44.51,44.61,44.49,44.53,152700.0,23.5153,23.5681,23.5047,23.5258,152700.0
2007-01-29 09:30:00,44.71,44.86,44.53,44.73,301600.0,23.6209,23.7002,23.5258,23.6315,301600.0
2007-01-29 10:00:00,44.72,44.78,44.7,44.7,155500.0,23.6262,23.6579,23.6156,23.6156,155500.0
2007-01-29 10:30:00,44.7,44.75,44.62,44.63,149300.0,23.6156,23.6421,23.5734,23.5787,149300.0
2007-01-29 11:00:00,44.62,44.62,44.55,44.59,127600.0,23.5734,23.5734,23.5364,23.5575,127600.0
2007-01-29 11:30:00,44.57,44.63,44.56,44.6,168000.0,23.547,23.5787,23.5417,23.5628,168000.0
2007-01-29 12:00:00,44.6,44.71,44.6,44.7,113000.0,23.5628,23.6209,23.5628,23.6156,113000.0
2007-01-29 12:30:00,44.69,44.73,44.68,44.68,67200.0,23.6104,23.6315,23.6051,23.6051,67200.0
2007-01-29 13:00:00,44.68,44.69,44.62,44.63,49100.0,23.6051,23.6104,23.5734,23.5787,49100.0
2007-01-29 13:30:00,44.62,44.64,44.56,44.57,117500.0,23.5734,23.5839,23.5417,23.547,117500.0
2007-01-29 14:00:00,44.57,44.62,44.48,44.51,148900.0,23.547,23.5734,23.4994,23.5153,148900.0
2007-01-29 14:30:00,44.5,44.61,44.49,44.6,154600.0,23.51,23.5681,23.5047,23.5628,154600.0
2007-01-29 15:00:00,44.61,44.67,44.54,44.67,166700.0,23.5681,23.5998,23.5311,23.5998,166700.0
2007-01-29 15:30:00,44.67,44.79,44.66,44.67,287500.0,23.5998,23.6632,23.5945,23.5998,287500.0
2007-01-30 09:30:00,44.62,45.0,44.62,44.98,177300.0,23.5734,23.7741,23.5734,23.7636,177300.0
2007-01-30 10:00:00,44.97,45.16,44.85,45.12,208400.0,23.7583,23.8587,23.6949,23.8375,208400.0
2007-01-30 10:30:00,45.12,45.14,44.97,45.09,201900.0,23.8375,23.8481,23.7583,23.8217,201900.0
2007-01-30 11:00:00,45.08,45.09,44.91,44.91,113400.0,23.8164,23.8217,23.7266,23.7266,113400.0
2007-01-30 11:30:00,44.92,45.03,44.91,45.01,102300.0,23.7319,23.79,23.7266,23.7794,102300.0
2007-01-30 12:00:00,45.0,45.04,45.0,45.04,78000.0,23.7741,23.7953,23.7741,23.7953,78000.0
2007-01-30 12:30:00,45.04,45.1,44.98,44.98,129500.0,23.7953,23.827,23.7636,23.7636,129500.0
2007-01-30 13:00:00,44.98,45.04,44.95,45.0,90500.0,23.7636,23.7953,23.7477,23.7741,90500.0
2007-01-30 13:30:00,44.99,45.06,44.99,45.0,76900.0,23.7688,23.8058,23.7688,23.7741,76900.0
2007-01-30 14:00:00,45.01,45.25,44.98,45.23,163900.0,23.7794,23.9062,23.7636,23.8956,163900.0
2007-01-30 14:30:00,45.23,45.38,45.18,45.36,167300.0,23.8956,23.9749,23.8692,23.9643,167300.0
2007-01-30 15:00:00,45.37,45.46,45.34,45.34,159500.0,23.9696,24.0172,23.9538,23.9538,159500.0
2007-01-30 15:30:00,45.35,45.36,45.17,45.32,485300.0,23.959,23.9643,23.8639,23.9432,485300.0
2007-01-31 09:30:00,45.33,45.46,44.92,44.93,167300.0,23.9485,24.0172,23.7319,23.7371,167300.0
2007-01-31 10:00:00,44.93,45.06,44.91,44.99,147100.0,23.7371,23.8058,23.7266,23.7688,147100.0
2007-01-31 10:30:00,45.0,45.07,44.93,44.98,129600.0,23.7741,23.8111,23.7371,23.7636,129600.0
2007-01-31 11:00:00,44.98,45.0,44.91,44.95,79500.0,23.7636,23.7741,23.7266,23.7477,79500.0
2007-01-31 11:30:00,44.96,45.0,44.88,44.93,105400.0,23.753,23.7741,23.7107,23.7371,105400.0
2007-01-31 12:00:00,44.92,45.0,44.92,44.97,132500.0,23.7319,23.7741,23.7319,23.7583,132500.0
2007-01-31 12:30:00,44.97,45.01,44.93,44.97,112900.0,23.7583,23.7794,23.7371,23.7583,112900.0
2007-01-31 13:00:00,44.95,44.98,44.91,44.96,52100.0,23.7477,23.7636,23.7266,23.753,52100.0
2007-01-31 13:30:00,44.97,45.06,44.96,45.03,45400.0,23.7583,23.8058,23.753,23.79,45400.0
2007-01-31 14:00:00,45.04,45.2,44.94,45.14,118800.0,23.7953,23.8798,23.7424,23.8481,118800.0
2007-01-31 14:30:00,45.14,45.3,45.05,45.14,173900.0,23.8481,23.9326,23.8005,23.8481,173900.0
2007-01-31 15:00:00,45.14,45.16,45.01,45.02,134500.0,23.8481,23.8587,23.7794,23.7847,134500.0
2007-01-31 15:30:00,45.01,45.04,44.97,45.02,239100.0,23.7794,23.7953,23.7583,23.7847,239100.0
2007-02-01 09:30:00,45.0,45.31,45.0,45.26,142700.0,23.7741,23.9379,23.7741,23.9115,142700.0
2007-02-01 10:00:00,45.24,45.37,45.17,45.36,111100.0,23.9009,23.9696,23.8639,23.9643,111100.0
2007-02-01 10:30:00,45.36,45.4,45.22,45.3,101000.0,23.9643,23.9855,23.8904,23.9326,101000.0
2007-02-01 11:00:00,45.3,45.41,45.25,45.3,100700.0,23.9326,23.9907,23.9062,23.9326,100700.0
2007-02-01 11:30:00,45.3,45.4,45.28,45.38,86400.0,23.9326,23.9855,23.9221,23.9749,86400.0
2007-02-01 12:00:00,45.37,45.41,45.3,45.3,83700.0,23.9696,23.9907,23.9326,23.9326,83700.0
2007-02-01 12:30:00,45.3,45.33,45.25,45.3,119100.0,23.9326,23.9485,23.9062,23.9326,119100.0
2007-02-01 13:00:00,45.3,45.37,45.3,45.35,71500.0,23.9326,23.9696,23.9326,23.959,71500.0
2007-02-01 13:30:00,45.35,45.44,45.35,45.36,184600.0,23.959,24.0066,23.959,23.9643,184600.0
2007-02-01 14:00:00,45.36,45.39,45.28,45.35,55300.0,23.9643,23.9802,23.9221,23.959,55300.0
2007-02-01 14:30:00,45.35,45.39,45.31,45.36,63700.0,23.959,23.9802,23.9379,23.9643,63700.0
2007-02-01 15:00:00,45.36,45.42,45.26,45.32,92500.0,23.9643,23.996,23.9115,23.9432,92500.0
2007-02-01 15:30:00,45.33,45.36,45.28,45.3,98000.0,23.9485,23.9643,23.9221,23.9326,98000.0
2007-02-02 09:30:00,45.33,45.54,45.27,45.47,141700.0,23.9485,24.0594,23.9168,24.0224,141700.0
2007-02-02 10:00:00,45.45,45.53,45.31,45.34,108600.0,24.0119,24.0541,23.9379,23.9538,108600.0
2007-02-02 10:30:00,45.34,45.44,45.33,45.42,110100.0,23.9538,24.0066,23.9485,23.996,110100.0
2007-02-02 11:00:00,45.42,45.44,45.33,45.44,77400.0,23.996,24.0066,23.9485,24.0066,77400.0
2007-02-02 11:30:00,45.44,45.52,45.34,45.5,73200.0,24.0066,24.0489,23.9538,24.0383,73200.0
2007-02-02 12:00:00,45.49,45.57,45.45,45.55,177500.0,24.033,24.0753,24.0119,24.0647,177500.0
2007-02-02 12:30:00,45.54,45.55,45.47,45.49,42500.0,24.0594,24.0647,24.0224,24.033,42500.0
2007-02-02 13:00:00,45.49,45.5,45.43,45.48,63800.0,24.033,24.0383,24.0013,24.0277,63800.0
2007-02-02 13:30:00,45.48,45.49,45.46,45.48,35700.0,24.0277,24.033,24.0172,24.0277,35700.0
2007-02-02 14:00:00,45.48,45.48,45.39,45.4,75700.0,24.0277,24.0277,23.9802,23.9855,75700.0
2007-02-02 14:30:00,45.4,45.53,45.4,45.48,68600.0,23.9855,24.0541,23.9855,24.0277,68600.0
2007-02-02 15:00:00,45.49,45.52,45.48,45.49,58700.0,24.033,24.0489,24.0277,24.033,58700.0
2007-02-02 15:30:00,45.49,45.5,45.43,45.47,93500.0,24.033,24.0383,24.0013,24.0224,93500.0
2007-02-05 09:30:00,45.38,45.47,45.17,45.44,151300.0,23.9749,24.0224,23.8639,24.0066,151300.0
2007-02-05 10:00:00,45.45,45.52,45.35,45.42,103200.0,24.0119,24.0489,23.959,23.996,103200.0
2007-02-05 10:30:00,45.44,45.63,45.44,45.57,76300.0,24.0066,24.107,24.0066,24.0753,76300.0
2007-02-05 11:00:00,45.57,45.68,45.57,45.68,165200.0,24.0753,24.1334,24.0753,24.1334,165200.0
2007-02-05 11:30:00,45.68,45.72,45.66,45.68,109700.0,24.1334,24.1545,24.1228,24.1334,109700.0
2007-02-05 12:00:00,45.68,45.74,45.66,45.73,111300.0,24.1334,24.1651,24.1228,24.1598,111300.0
2007-02-05 12:30:00,45.73,45.77,45.72,45.72,69400.0,24.1598,24.1809,24.1545,24.1545,69400.0
2007-02-05 13:00:00,45.72,45.85,45.71,45.84,78900.0,24.1545,24.2232,24.1492,24.2179,78900.0
2007-02-05 13:30:00,45.84,45.88,45.83,45.87,43000.0,24.2179,24.239,24.2126,24.2338,43000.0
2007-02-05 14:00:00,45.87,45.89,45.85,45.87,52400.0,24.2338,24.2443,24.2232,24.2338,52400.0
2007-02-05 14:30:00,45.87,45.95,45.87,45.94,64700.0,24.2338,24.276,24.2338,24.2707,64700.0
2007-02-05 15:00:00,45.94,45.94,45.82,45.82,103100.0,24.2707,24.2707,24.2073,24.2073,103100.0
2007-02-05 15:30:00,45.83,45.87,45.75,45.78,142200.0,24.2126,24.2338,24.1704,24.1862,142200.0
2007-02-06 09:30:00,45.96,46.28,45.91,46.08,178300.0,24.2813,24.4504,24.2549,24.3447,178300.0
2007-02-06 10:00:00,46.07,46.09,45.94,45.94,145200.0,24.3394,24.35,24.2707,24.2707,145200.0
2007-02-06 10:30:00,45.96,45.98,45.8,45.87,99100.0,24.2813,24.2919,24.1968,24.2338,99100.0
2007-02-06 11:00:00,45.88,45.97,45.88,45.94,64600.0,24.239,24.2866,24.239,24.2707,64600.0
2007-02-06 11:30:00,45.93,46.02,45.93,45.95,187600.0,24.2655,24.313,24.2655,24.276,187600.0
2007-02-06 12:00:00,45.95,46.04,45.95,45.99,67400.0,24.276,24.3236,24.276,24.2972,67400.0
2007-02-06 12:30:00,45.98,46.0,45.93,45.93,43100.0,24.2919,24.3024,24.2655,24.2655,43100.0
2007-02-06 13:00:00,45.94,45.95,45.88,45.9,69700.0,24.2707,24.276,24.239,24.2496,69700.0
2007-02-06 13:30:00,45.9,45.97,45.87,45.91,57500.0,24.2496,24.2866,24.2338,24.2549,57500.0
2007-02-06 14:00:00,45.89,46.0,45.88,45.97,61400.0,24.2443,24.3024,24.239,24.2866,61400.0
2007-02-06 14:30:00,45.98,46.0,45.95,45.99,64600.0,24.2919,24.3024,24.276,24.2972,64600.0
2007-02-06 15:00:00,45.99,46.08,45.98,46.02,100500.0,24.2972,24.3447,24.2919,24.313,100500.0
2007-02-06 15:30:00,46.01,46.1,46.0,46.07,118600.0,24.3077,24.3553,24.3024,24.3394,118600.0
2007-02-07 09:30:00,46.45,46.5,46.11,46.13,189400.0,24.5402,24.5666,24.3606,24.3711,189400.0
2007-02-07 10:00:00,46.12,46.13,46.05,46.06,66700.0,24.3658,24.3711,24.3289,24.3341,66700.0
2007-02-07 10:30:00,46.06,46.12,45.97,46.06,104000.0,24.3341,24.3658,24.2866,24.3341,104000.0
2007-02-07 11:00:00,46.1,46.1,46.03,46.06,37900.0,24.3553,24.3553,24.3183,24.3341,37900.0
2007-02-07 11:30:00,46.06,46.08,45.96,45.99,62200.0,24.3341,24.3447,24.2813,24.2972,62200.0
2007-02-07 12:00:00,45.99,46.02,45.93,45.99,41300.0,24.2972,24.313,24.2655,24.2972,41300.0
2007-02-07 12:30:00,45.98,46.02,45.97,46.0,34800.0,24.2919,24.313,24.2866,24.3024,34800.0
2007-02-07 13:00:00,46.0,46.02,45.94,45.94,112900.0,24.3024,24.313,24.2707,24.2707,112900.0
2007-02-07 13:30:00,45.95,46.02,45.93,46.0,45100.0,24.276,24.313,24.2655,24.3024,45100.0
2007-02-07 14:00:00,46.0,46.02,45.94,45.95,61700.0,24.3024,24.313,24.2707,24.276,61700.0
2007-02-07 14:30:00,45.94,45.95,45.83,45.85,135100.0,24.2707,24.276,24.2126,24.2232,135100.0
2007-02-07 15:00:00,45.86,45.94,45.85,45.93,57600.0,24.2285,24.2707,24.2232,24.2655,57600.0
2007-02-07 15:30:00,45.94,45.97,45.9,45.94,82500.0,24.2707,24.2866,24.2496,24.2707,82500.0
2007-02-09 09:30:00,46.08,46.27,46.01,46.24,105800.0,24.3447,24.4451,24.3077,24.4292,105800.0
2007-02-09 10:00:00,46.24,46.34,46.23,46.31,81500.0,24.4292,24.4821,24.424,24.4662,81500.0
2007-02-09 10:30:00,46.31,46.39,46.31,46.37,52500.0,24.4662,24.5085,24.4662,24.4979,52500.0
2007-02-09 11:00:00,46.37,46.49,46.34,46.47,64200.0,24.4979,24.5613,24.4821,24.5508,64200.0
2007-02-09 11:30:00,46.47,46.54,46.43,46.52,71800.0,24.5508,24.5877,24.5296,24.5772,71800.0
2007-02-09 12:00:00,46.51,46.6,46.49,46.59,71300.0,24.5719,24.6194,24.5613,24.6142,71300.0
2007-02-09 12:30:00,46.59,46.68,46.58,46.64,196100.0,24.6142,24.6617,24.6089,24.6406,196100.0
2007-02-09 13:00:00,46.64,46.67,46.45,46.5,306400.0,24.6406,24.6564,24.5402,24.5666,306400.0
2007-02-09 13:30:00,46.49,46.5,46.16,46.2,93400.0,24.5613,24.5666,24.387,24.4081,93400.0
2007-02-09 14:00:00,46.19,46.2,45.88,45.9,136000.0,24.4028,24.4081,24.239,24.2496,136000.0
2007-02-09 14:30:00,45.89,45.99,45.81,45.99,107800.0,24.2443,24.2972,24.2021,24.2972,107800.0
2007-02-09 15:00:00,45.99,46.11,45.98,46.04,115600.0,24.2972,24.3606,24.2919,24.3236,115600.0
2007-02-09 15:30:00,46.04,46.2,46.03,46.19,122400.0,24.3236,24.4081,24.3183,24.4028,122400.0
2007-02-12 09:30:00,46.36,46.48,46.11,46.25,158700.0,24.4926,24.556,24.3606,24.4345,158700.0
2007-02-12 10:00:00,46.24,46.28,46.18,46.2,72500.0,24.4292,24.4504,24.3975,24.4081,72500.0
2007-02-12 10:30:00,46.22,46.48,46.22,46.41,82000.0,24.4187,24.556,24.4187,24.5191,82000.0
2007-02-12 11:00:00,46.4,46.42,46.35,46.38,40600.0,24.5138,24.5243,24.4874,24.5032,40600.0
2007-02-12 11:30:00,46.38,46.53,46.36,46.43,77900.0,24.5032,24.5825,24.4926,24.5296,77900.0
2007-02-12 12:00:00,46.43,46.55,46.43,46.54,52800.0,24.5296,24.593,24.5296,24.5877,52800.0
2007-02-12 12:30:00,46.55,46.55,46.48,46.48,30800.0,24.593,24.593,24.556,24.556,30800.0
2007-02-12 13:00:00,46.48,46.5,46.43,46.44,65500.0,24.556,24.5666,24.5296,24.5349,65500.0
2007-02-12 13:30:00,46.45,46.45,46.31,46.32,39800.0,24.5402,24.5402,24.4662,24.4715,39800.0
2007-02-12 14:00:00,46.32,46.43,46.3,46.34,86300.0,24.4715,24.5296,24.4609,24.4821,86300.0
2007-02-12 14:30:00,46.34,46.34,46.23,46.24,46200.0,24.4821,24.4821,24.424,24.4292,46200.0
2007-02-12 15:00:00,46.23,46.24,46.14,46.18,69900.0,24.424,24.4292,24.3764,24.3975,69900.0
2007-02-12 15:30:00,46.17,46.26,46.17,46.26,59100.0,24.3923,24.4398,24.3923,24.4398,59100.0
2007-02-13 09:30:00,46.21,46.42,46.17,46.25,107300.0,24.4134,24.5243,24.3923,24.4345,107300.0
2007-02-13 10:00:00,46.26,46.27,46.09,46.1,72500.0,24.4398,24.4451,24.35,24.3553,72500.0
2007-02-13 10:30:00,46.1,46.14,46.0,46.05,99500.0,24.3553,24.3764,24.3024,24.3289,99500.0
2007-02-13 11:00:00,46.06,46.07,45.96,45.96,88400.0,24.3341,24.3394,24.2813,24.2813,88400.0
2007-02-13 11:30:00,45.97,46.03,45.85,45.86,174400.0,24.2866,24.3183,24.2232,24.2285,174400.0
2007-02-13 12:00:00,45.86,45.96,45.85,45.95,84900.0,24.2285,24.2813,24.2232,24.276,84900.0
2007-02-13 12:30:00,45.95,46.08,45.95,46.08,130700.0,24.276,24.3447,24.276,24.3447,130700.0
2007-02-13 13:00:00,46.08,46.16,46.07,46.11,50000.0,24.3447,24.387,24.3394,24.3606,50000.0
2007-02-13 13:30:00,46.11,46.15,46.11,46.15,42900.0,24.3606,24.3817,24.3606,24.3817,42900.0
2007-02-13 14:00:00,46.14,46.14,46.07,46.08,95800.0,24.3764,24.3764,24.3394,24.3447,95800.0
2007-02-13 14:30:00,46.07,46.11,46.05,46.1,81400.0,24.3394,24.3606,24.3289,24.3553,81400.0
2007-02-13 15:00:00,46.09,46.26,46.09,46.24,81100.0,24.35,24.4398,24.35,24.4292,81100.0
2007-02-13 15:30:00,46.24,46.36,46.19,46.34,176000.0,24.4292,24.4926,24.4028,24.4821,176000.0
2007-02-14 09:30:00,46.36,46.69,46.36,46.63,54300.0,24.4926,24.667,24.4926,24.6353,54300.0
2007-02-14 10:00:00,46.63,46.91,46.63,46.76,118600.0,24.6353,24.7832,24.6353,24.704,118600.0
2007-02-14 10:30:00,46.76,46.79,46.73,46.76,77700.0,24.704,24.7198,24.6881,24.704,77700.0
2007-02-14 11:00:00,46.76,46.9,46.76,46.86,70700.0,24.704,24.7779,24.704,24.7568,70700.0
2007-02-14 11:30:00,46.87,46.91,46.79,46.8,61400.0,24.7621,24.7832,24.7198,24.7251,61400.0
2007-02-14 12:00:00,46.8,46.82,46.74,46.82,115800.0,24.7251,24.7357,24.6934,24.7357,115800.0
2007-02-14 12:30:00,46.82,46.83,46.78,46.8,72500.0,24.7357,24.7409,24.7145,24.7251,72500.0
2007-02-14 13:00:00,46.8,46.81,46.77,46.8,48400.0,24.7251,24.7304,24.7092,24.7251,48400.0
2007-02-14 13:30:00,46.8,46.82,46.77,46.78,192300.0,24.7251,24.7357,24.7092,24.7145,192300.0
2007-02-14 14:00:00,46.79,46.8,46.72,46.74,165000.0,24.7198,24.7251,24.6828,24.6934,165000.0
2007-02-14 14:30:00,46.75,46.79,46.73,46.74,89500.0,24.6987,24.7198,24.6881,24.6934,89500.0
2007-02-14 15:00:00,46.74,46.76,46.73,46.75,100300.0,24.6934,24.704,24.6881,24.6987,100300.0
2007-02-14 15:30:00,46.75,46.8,46.7,46.76,134900.0,24.6987,24.7251,24.6723,24.704,134900.0
2007-02-15 09:30:00,46.67,46.84,46.49,46.55,89100.0,24.6564,24.7462,24.5613,24.593,89100.0
2007-02-15 10:00:00,46.55,46.66,46.46,46.57,51100.0,24.593,24.6511,24.5455,24.6036,51100.0
2007-02-15 10:30:00,46.58,46.61,46.44,46.45,168800.0,24.6089,24.6247,24.5349,24.5402,168800.0
2007-02-15 11:00:00,46.45,46.46,46.28,46.33,128700.0,24.5402,24.5455,24.4504,24.4768,128700.0
2007-02-15 11:30:00,46.34,46.36,46.19,46.23,106900.0,24.4821,24.4926,24.4028,24.424,106900.0
2007-02-15 12:00:00,46.23,46.4,46.22,46.37,147600.0,24.424,24.5138,24.4187,24.4979,147600.0
2007-02-15 12:30:00,46.38,46.41,46.32,46.34,24500.0,24.5032,24.5191,24.4715,24.4821,24500.0
2007-02-15 13:00:00,46.34,46.35,46.27,46.35,22800.0,24.4821,24.4874,24.4451,24.4874,22800.0
2007-02-15 13:30:00,46.34,46.4,46.31,46.39,25200.0,24.4821,24.5138,24.4662,24.5085,25200.0
2007-02-15 14:00:00,46.39,46.39,46.32,46.35,32900.0,24.5085,24.5085,24.4715,24.4874,32900.0
2007-02-15 14:30:00,46.35,46.37,46.27,46.35,35200.0,24.4874,24.4979,24.4451,24.4874,35200.0
2007-02-15 15:00:00,46.35,46.44,46.33,46.42,58600.0,24.4874,24.5349,24.4768,24.5243,58600.0
2007-02-15 15:30:00,46.42,46.5,46.4,46.45,194000.0,24.5243,24.5666,24.5138,24.5402,194000.0
2007-02-16 09:30:00,46.27,46.61,46.27,46.29,303500.0,24.4451,24.6247,24.4451,24.4557,303500.0
2007-02-16 10:00:00,46.3,46.46,46.29,46.42,64600.0,24.4609,24.5455,24.4557,24.5243,64600.0
2007-02-16 10:30:00,46.42,46.51,46.37,46.51,42800.0,24.5243,24.5719,24.4979,24.5719,42800.0
2007-02-16 11:00:00,46.51,46.56,46.48,46.54,36100.0,24.5719,24.5983,24.556,24.5877,36100.0
2007-02-16 11:30:00,46.54,46.58,46.5,46.52,49300.0,24.5877,24.6089,24.5666,24.5772,49300.0
2007-02-16 12:00:00,46.52,46.54,46.41,46.43,35500.0,24.5772,24.5877,24.5191,24.5296,35500.0
2007-02-16 12:30:00,46.43,46.45,46.41,46.43,22900.0,24.5296,24.5402,24.5191,24.5296,22900.0
2007-02-16 13:00:00,46.44,46.44,46.31,46.32,27800.0,24.5349,24.5349,24.4662,24.4715,27800.0
2007-02-16 13:30:00,46.33,46.34,46.31,46.32,26200.0,24.4768,24.4821,24.4662,24.4715,26200.0
2007-02-16 14:00:00,46.32,46.41,46.29,46.4,74800.0,24.4715,24.5191,24.4557,24.5138,74800.0
2007-02-16 14:30:00,46.39,46.42,46.35,46.4,77300.0,24.5085,24.5243,24.4874,24.5138,77300.0
2007-02-16 15:00:00,46.4,46.45,46.39,46.43,79900.0,24.5138,24.5402,24.5085,24.5296,79900.0
2007-02-16 15:30:00,46.43,46.54,46.43,46.48,124400.0,24.5296,24.5877,24.5296,24.556,124400.0
2007-02-20 09:30:00,46.48,46.64,46.34,46.39,87300.0,24.556,24.6406,24.4821,24.5085,87300.0
2007-02-20 10:00:00,46.37,46.5,46.36,46.48,89600.0,24.4979,24.5666,24.4926,24.556,89600.0
2007-02-20 10:30:00,46.47,46.52,46.45,46.47,56100.0,24.5508,24.5772,24.5402,24.5508,56100.0
2007-02-20 11:00:00,46.47,46.5,46.33,46.37,101900.0,24.5508,24.5666,24.4768,24.4979,101900.0
2007-02-20 11:30:00,46.37,46.5,46.37,46.49,74800.0,24.4979,24.5666,24.4979,24.5613,74800.0
2007-02-20 12:00:00,46.5,46.53,46.49,46.52,44200.0,24.5666,24.5825,24.5613,24.5772,44200.0
2007-02-20 12:30:00,46.52,46.61,46.52,46.61,45800.0,24.5772,24.6247,24.5772,24.6247,45800.0
2007-02-20 13:00:00,46.61,46.62,46.53,46.53,24900.0,24.6247,24.63,24.5825,24.5825,24900.0
2007-02-20 13:30:00,46.53,46.6,46.52,46.57,41000.0,24.5825,24.6194,24.5772,24.6036,41000.0
2007-02-20 14:00:00,46.57,46.65,46.57,46.63,56300.0,24.6036,24.6458,24.6036,24.6353,56300.0
2007-02-20 14:30:00,46.64,46.67,46.59,46.65,85500.0,24.6406,24.6564,24.6142,24.6458,85500.0
2007-02-20 15:00:00,46.64,46.73,46.61,46.72,68400.0,24.6406,24.6881,24.6247,24.6828,68400.0
2007-02-20 15:30:00,46.72,46.77,46.63,46.67,137400.0,24.6828,24.7092,24.6353,24.6564,137400.0
2007-02-21 09:30:00,46.45,46.7,46.29,46.34,101800.0,24.5402,24.6723,24.4557,24.4821,101800.0
2007-02-21 10:00:00,46.35,46.39,46.2,46.24,82100.0,24.4874,24.5085,24.4081,24.4292,82100.0
2007-02-21 10:30:00,46.25,46.29,46.09,46.25,155900.0,24.4345,24.4557,24.35,24.4345,155900.0
2007-02-21 11:00:00,46.25,46.27,46.19,46.21,94300.0,24.4345,24.4451,24.4028,24.4134,94300.0
2007-02-21 11:30:00,46.22,46.29,46.2,46.2,162300.0,24.4187,24.4557,24.4081,24.4081,162300.0
2007-02-21 12:00:00,46.21,46.21,46.09,46.15,88600.0,24.4134,24.4134,24.35,24.3817,88600.0
2007-02-21 12:30:00,46.14,46.22,46.11,46.2,71600.0,24.3764,24.4187,24.3606,24.4081,71600.0
2007-02-21 13:00:00,46.21,46.24,46.2,46.22,99800.0,24.4134,24.4292,24.4081,24.4187,99800.0
2007-02-21 13:30:00,46.22,46.26,46.15,46.18,135500.0,24.4187,24.4398,24.3817,24.3975,135500.0
2007-02-21 14:00:00,46.17,46.22,46.13,46.16,127300.0,24.3923,24.4187,24.3711,24.387,127300.0
2007-02-21 14:30:00,46.15,46.28,46.13,46.24,75200.0,24.3817,24.4504,24.3711,24.4292,75200.0
2007-02-21 15:00:00,46.24,46.32,46.14,46.2,140500.0,24.4292,24.4715,24.3764,24.4081,140500.0
2007-02-21 15:30:00,46.2,46.34,46.2,46.24,172400.0,24.4081,24.4821,24.4081,24.4292,172400.0
2007-02-22 09:30:00,46.37,46.46,46.27,46.42,50600.0,24.4979,24.5455,24.4451,24.5243,50600.0
2007-02-22 10:00:00,46.4,46.47,46.33,46.39,56300.0,24.5138,24.5508,24.4768,24.5085,56300.0
2007-02-22 10:30:00,46.39,46.4,46.3,46.3,35300.0,24.5085,24.5138,24.4609,24.4609,35300.0
2007-02-22 11:00:00,46.3,46.3,46.09,46.12,62500.0,24.4609,24.4609,24.35,24.3658,62500.0
2007-02-22 11:30:00,46.12,46.24,45.97,46.06,111700.0,24.3658,24.4292,24.2866,24.3341,111700.0
2007-02-22 12:00:00,46.05,46.13,46.0,46.1,122200.0,24.3289,24.3711,24.3024,24.3553,122200.0
2007-02-22 12:30:00,46.11,46.25,46.09,46.13,124400.0,24.3606,24.4345,24.35,24.3711,124400.0
2007-02-22 13:00:00,46.12,46.14,46.08,46.09,73700.0,24.3658,24.3764,24.3447,24.35,73700.0
2007-02-22 13:30:00,46.1,46.12,46.08,46.1,64000.0,24.3553,24.3658,24.3447,24.3553,64000.0
2007-02-22 14:00:00,46.1,46.17,46.08,46.17,93700.0,24.3553,24.3923,24.3447,24.3923,93700.0
2007-02-22 14:30:00,46.18,46.22,46.13,46.19,113500.0,24.3975,24.4187,24.3711,24.4028,113500.0
2007-02-22 15:00:00,46.19,46.27,46.19,46.22,117000.0,24.4028,24.4451,24.4028,24.4187,117000.0
2007-02-22 15:30:00,46.22,46.24,46.11,46.2,141700.0,24.4187,24.4292,24.3606,24.4081,141700.0
2007-02-23 09:30:00,46.19,46.38,45.93,46.33,179800.0,24.4028,24.5032,24.2655,24.4768,179800.0
2007-02-23 10:00:00,46.33,46.39,46.25,46.27,150000.0,24.4768,24.5085,24.4345,24.4451,150000.0
2007-02-23 10:30:00,46.28,46.48,46.26,46.47,128900.0,24.4504,24.556,24.4398,24.5508,128900.0
2007-02-23 11:00:00,46.47,46.62,46.47,46.61,146900.0,24.5508,24.63,24.5508,24.6247,146900.0
2007-02-23 11:30:00,46.6,46.75,46.57,46.69,165900.0,24.6194,24.6987,24.6036,24.667,165900.0
2007-02-23 12:00:00,46.69,46.73,46.65,46.71,90100.0,24.667,24.6881,24.6458,24.6775,90100.0
2007-02-23 12:30:00,46.72,46.97,46.7,46.92,181900.0,24.6828,24.8149,24.6723,24.7885,181900.0
2007-02-23 13:00:00,46.9,46.92,46.75,46.75,81600.0,24.7779,24.7885,24.6987,24.6987,81600.0
2007-02-23 13:30:00,46.76,46.81,46.65,46.8,91400.0,24.704,24.7304,24.6458,24.7251,91400.0
2007-02-23 14:00:00,46.81,46.88,46.8,46.87,66000.0,24.7304,24.7674,24.7251,24.7621,66000.0
2007-02-23 14:30:00,46.88,46.94,46.87,46.9,125400.0,24.7674,24.7991,24.7621,24.7779,125400.0
2007-02-23 15:00:00,46.9,47.1,46.88,47.0,304100.0,24.7779,24.8836,24.7674,24.8308,304100.0
2007-02-23 15:30:00,46.99,47.08,46.95,46.99,219900.0,24.8255,24.873,24.8043,24.8255,219900.0
2007-02-26 09:30:00,48.0,51.0,47.85,48.59,1453600.0,25.3591,26.944,25.2798,25.6708,1453600.0
2007-02-26 10:00:00,48.58,48.68,47.55,47.6,937700.0,25.6655,25.7183,25.1213,25.1477,937700.0
2007-02-26 10:30:00,47.58,48.51,47.54,48.5,608500.0,25.1372,25.6285,25.116,25.6232,608500.0
2007-02-26 11:00:00,48.5,48.51,48.2,48.25,331100.0,25.6232,25.6285,25.4647,25.4912,331100.0
2007-02-26 11:30:00,48.23,48.25,47.87,47.97,234900.0,25.4806,25.4912,25.2904,25.3432,234900.0
2007-02-26 12:00:00,47.97,48.01,47.84,47.84,191400.0,25.3432,25.3644,25.2745,25.2745,191400.0
2007-02-26 12:30:00,47.84,47.85,47.58,47.62,208500.0,25.2745,25.2798,25.1372,25.1583,208500.0
2007-02-26 13:00:00,47.63,47.94,47.63,47.8,160400.0,25.1636,25.3274,25.1636,25.2534,160400.0
2007-02-26 13:30:00,47.78,47.82,47.76,47.81,77200.0,25.2428,25.264,25.2323,25.2587,77200.0
2007-02-26 14:00:00,47.81,47.97,47.78,47.88,112600.0,25.2587,25.3432,25.2428,25.2957,112600.0
2007-02-26 14:30:00,47.87,47.97,47.85,47.95,193000.0,25.2904,25.3432,25.2798,25.3327,193000.0
2007-02-26 15:00:00,47.95,48.07,47.9,47.95,154000.0,25.3327,25.3961,25.3062,25.3327,154000.0
2007-02-26 15:30:00,47.95,48.14,47.95,48.1,356000.0,25.3327,25.433,25.3327,25.4119,356000.0
2007-02-27 09:30:00,47.59,48.18,47.59,47.97,291400.0,25.1425,25.4542,25.1425,25.3432,291400.0
2007-02-27 10:00:00,48.0,48.03,47.69,47.78,435100.0,25.3591,25.3749,25.1953,25.2428,435100.0
2007-02-27 10:30:00,47.81,48.06,47.7,47.75,241500.0,25.2587,25.3908,25.2006,25.227,241500.0
2007-02-27 11:00:00,47.76,48.06,47.75,47.79,113200.0,25.2323,25.3908,25.227,25.2481,113200.0
2007-02-27 11:30:00,47.79,47.9,47.75,47.79,89500.0,25.2481,25.3062,25.227,25.2481,89500.0
2007-02-27 12:00:00,47.77,47.81,47.65,47.74,121000.0,25.2376,25.2587,25.1742,25.2217,121000.0
2007-02-27 12:30:00,47.74,47.82,47.6,47.64,240900.0,25.2217,25.264,25.1477,25.1689,240900.0
2007-02-27 13:00:00,47.66,47.72,47.51,47.55,117600.0,25.1794,25.2111,25.1002,25.1213,117600.0
2007-02-27 13:30:00,47.54,47.64,47.48,47.55,64500.0,25.116,25.1689,25.0844,25.1213,64500.0
2007-02-27 14:00:00,47.55,47.59,46.93,46.98,155800.0,25.1213,25.1425,24.7938,24.8202,155800.0
2007-02-27 14:30:00,46.97,47.13,46.4,46.54,180000.0,24.8149,24.8994,24.5138,24.5877,180000.0
2007-02-27 15:00:00,46.51,47.43,46.19,46.87,306200.0,24.5719,25.0579,24.4028,24.7621,306200.0
2007-02-27 15:30:00,46.83,47.02,46.55,46.83,164500.0,24.7409,24.8413,24.593,24.7409,164500.0
2007-02-28 09:30:00,47.5,48.28,46.44,47.0,786900.0,25.0949,25.507,24.5349,24.8308,786900.0
2007-02-28 10:00:00,46.98,47.33,46.74,47.2,238400.0,24.8202,25.0051,24.6934,24.9364,238400.0
2007-02-28 10:30:00,47.2,47.7,47.02,47.25,191900.0,24.9364,25.2006,24.8413,24.9628,191900.0
2007-02-28 11:00:00,47.25,47.68,47.0,47.24,207900.0,24.9628,25.19,24.8308,24.9576,207900.0
2007-02-28 11:30:00,47.24,47.46,47.04,47.17,154500.0,24.9576,25.0738,24.8519,24.9206,154500.0
2007-02-28 12:00:00,47.17,47.19,46.81,46.99,198500.0,24.9206,24.9311,24.7304,24.8255,198500.0
2007-02-28 12:30:00,47.02,47.22,46.99,47.16,133100.0,24.8413,24.947,24.8255,24.9153,133100.0
2007-02-28 13:00:00,47.16,47.23,46.99,47.21,117700.0,24.9153,24.9523,24.8255,24.9417,117700.0
2007-02-28 13:30:00,47.21,47.24,47.01,47.04,142400.0,24.9417,24.9576,24.836,24.8519,142400.0
2007-02-28 14:00:00,47.04,47.12,46.8,47.02,287700.0,24.8519,24.8942,24.7251,24.8413,287700.0
2007-02-28 14:30:00,47.03,47.19,46.87,46.99,124100.0,24.8466,24.9311,24.7621,24.8255,124100.0
2007-02-28 15:00:00,47.02,47.16,46.93,47.08,165900.0,24.8413,24.9153,24.7938,24.873,165900.0
2007-02-28 15:30:00,47.09,47.14,46.8,47.0,263200.0,24.8783,24.9047,24.7251,24.8308,263200.0
2007-03-01 09:30:00,46.2,46.95,46.2,46.7,299200.0,24.4081,24.8043,24.4081,24.6723,299200.0
2007-03-01 10:00:00,46.77,47.0,46.45,46.96,173700.0,24.7092,24.8308,24.5402,24.8096,173700.0
2007-03-01 10:30:00,46.8,47.66,46.51,47.56,166800.0,24.7251,25.1794,24.5719,25.1266,166800.0
2007-03-01 11:00:00,47.55,47.69,46.82,47.55,212000.0,25.1213,25.1953,24.7357,25.1213,212000.0
2007-03-01 11:30:00,47.55,47.69,47.3,47.53,177100.0,25.1213,25.1953,24.9893,25.1108,177100.0
2007-03-01 12:00:00,47.52,48.1,47.35,48.07,194300.0,25.1055,25.4119,25.0157,25.3961,194300.0
2007-03-01 12:30:00,48.06,48.07,47.71,47.75,150700.0,25.3908,25.3961,25.2059,25.227,150700.0
2007-03-01 13:00:00,47.75,47.75,47.39,47.52,235500.0,25.227,25.227,25.0368,25.1055,235500.0
2007-03-01 13:30:00,47.52,47.69,47.4,47.49,113300.0,25.1055,25.1953,25.0421,25.0896,113300.0
2007-03-01 14:00:00,47.48,47.76,47.47,47.66,149700.0,25.0844,25.2323,25.0791,25.1794,149700.0
2007-03-01 14:30:00,47.66,47.98,47.5,47.95,124200.0,25.1794,25.3485,25.0949,25.3327,124200.0
2007-03-01 15:00:00,47.96,47.96,47.55,47.66,149900.0,25.3379,25.3379,25.1213,25.1794,149900.0
2007-03-01 15:30:00,47.66,47.74,47.51,47.64,219400.0,25.1794,25.2217,25.1002,25.1689,219400.0
2007-03-02 09:30:00,47.56,47.72,46.88,47.22,318600.0,25.1266,25.2111,24.7674,24.947,318600.0
2007-03-02 10:00:00,47.22,47.39,47.18,47.25,99000.0,24.947,25.0368,24.9259,24.9628,99000.0
2007-03-02 10:30:00,47.25,47.42,47.22,47.39,80300.0,24.9628,25.0527,24.947,25.0368,80300.0
2007-03-02 11:00:00,47.42,47.82,47.38,47.78,146300.0,25.0527,25.264,25.0315,25.2428,146300.0
2007-03-02 11:30:00,47.79,47.86,47.68,47.81,115200.0,25.2481,25.2851,25.19,25.2587,115200.0
2007-03-02 12:00:00,47.8,47.97,47.75,47.83,180700.0,25.2534,25.3432,25.227,25.2693,180700.0
2007-03-02 12:30:00,47.83,48.07,47.75,48.07,207400.0,25.2693,25.3961,25.227,25.3961,207400.0
2007-03-02 13:00:00,48.07,48.09,47.82,47.86,163400.0,25.3961,25.4066,25.264,25.2851,163400.0
2007-03-02 13:30:00,47.86,47.88,47.6,47.62,172700.0,25.2851,25.2957,25.1477,25.1583,172700.0
2007-03-02 14:00:00,47.61,47.69,47.37,47.47,144200.0,25.153,25.1953,25.0262,25.0791,144200.0
2007-03-02 14:30:00,47.46,47.58,47.34,47.41,180600.0,25.0738,25.1372,25.0104,25.0474,180600.0
2007-03-02 15:00:00,47.41,47.55,47.41,47.49,170100.0,25.0474,25.1213,25.0474,25.0896,170100.0
2007-03-02 15:30:00,47.48,47.54,47.33,47.34,365400.0,25.0844,25.116,25.0051,25.0104,365400.0
2007-03-05 09:30:00,47.22,47.52,46.98,47.42,287800.0,24.947,25.1055,24.8202,25.0527,287800.0
2007-03-05 10:00:00,47.37,47.6,47.21,47.6,316600.0,25.0262,25.1477,24.9417,25.1477,316600.0
2007-03-05 10:30:00,47.62,47.85,47.55,47.74,185800.0,25.1583,25.2798,25.1213,25.2217,185800.0
2007-03-05 11:00:00,47.74,47.95,47.68,47.87,160100.0,25.2217,25.3327,25.19,25.2904,160100.0
2007-03-05 11:30:00,47.87,47.88,47.67,47.67,116200.0,25.2904,25.2957,25.1847,25.1847,116200.0
2007-03-05 12:00:00,47.68,47.74,47.56,47.68,158700.0,25.19,25.2217,25.1266,25.19,158700.0
2007-03-05 12:30:00,47.7,47.82,47.65,47.75,245400.0,25.2006,25.264,25.1742,25.227,245400.0
2007-03-05 13:00:00,47.75,47.81,47.54,47.58,152200.0,25.227,25.2587,25.116,25.1372,152200.0
2007-03-05 13:30:00,47.58,47.74,47.53,47.72,130800.0,25.1372,25.2217,25.1108,25.2111,130800.0
2007-03-05 14:00:00,47.71,47.79,47.56,47.56,101700.0,25.2059,25.2481,25.1266,25.1266,101700.0
2007-03-05 14:30:00,47.57,47.6,47.54,47.57,173300.0,25.1319,25.1477,25.116,25.1319,173300.0
2007-03-05 15:00:00,47.56,47.57,47.41,47.52,269600.0,25.1266,25.1319,25.0474,25.1055,269600.0
2007-03-05 15:30:00,47.53,47.54,47.35,47.4,247700.0,25.1108,25.116,25.0157,25.0421,247700.0
2007-03-06 09:30:00,47.73,48.9,47.6,48.43,436600.0,25.2164,25.8346,25.1477,25.5862,436600.0
2007-03-06 10:00:00,48.44,48.5,48.15,48.41,421100.0,25.5915,25.6232,25.4383,25.5757,421100.0
2007-03-06 10:30:00,48.42,48.67,48.35,48.46,381000.0,25.581,25.713,25.544,25.6021,381000.0
2007-03-06 11:00:00,48.47,48.5,48.26,48.32,230500.0,25.6074,25.6232,25.4964,25.5281,230500.0
2007-03-06 11:30:00,48.32,48.35,48.0,48.14,249300.0,25.5281,25.544,25.3591,25.433,249300.0
2007-03-06 12:00:00,48.14,48.27,48.1,48.2,139000.0,25.433,25.5017,25.4119,25.4647,139000.0
2007-03-06 12:30:00,48.19,48.49,48.15,48.48,176600.0,25.4595,25.6179,25.4383,25.6127,176600.0
2007-03-06 13:00:00,48.47,48.48,48.23,48.24,142200.0,25.6074,25.6127,25.4806,25.4859,142200.0
2007-03-06 13:30:00,48.24,48.29,48.18,48.2,124400.0,25.4859,25.5123,25.4542,25.4647,124400.0
2007-03-06 14:00:00,48.2,48.29,48.18,48.26,127100.0,25.4647,25.5123,25.4542,25.4964,127100.0
2007-03-06 14:30:00,48.26,48.26,48.19,48.26,103400.0,25.4964,25.4964,25.4595,25.4964,103400.0
2007-03-06 15:00:00,48.25,48.33,48.22,48.28,138500.0,25.4912,25.5334,25.4753,25.507,138500.0
2007-03-06 15:30:00,48.27,48.36,48.25,48.29,243600.0,25.5017,25.5493,25.4912,25.5123,243600.0
2007-03-07 09:30:00,48.3,48.55,48.09,48.24,262800.0,25.5176,25.6496,25.4066,25.4859,262800.0
2007-03-07 10:00:00,48.2,48.35,48.11,48.28,104900.0,25.4647,25.544,25.4172,25.507,104900.0
2007-03-07 10:30:00,48.26,48.36,48.14,48.21,76700.0,25.4964,25.5493,25.433,25.47,76700.0
2007-03-07 11:00:00,48.19,48.2,47.98,48.18,212600.0,25.4595,25.4647,25.3485,25.4542,212600.0
2007-03-07 11:30:00,48.18,48.31,48.0,48.29,232300.0,25.4542,25.5229,25.3591,25.5123,232300.0
2007-03-07 12:00:00,48.29,48.32,48.2,48.32,153600.0,25.5123,25.5281,25.4647,25.5281,153600.0
2007-03-07 12:30:00,48.3,48.36,48.26,48.33,71800.0,25.5176,25.5493,25.4964,25.5334,71800.0
2007-03-07 13:00:00,48.32,48.45,48.29,48.4,108200.0,25.5281,25.5968,25.5123,25.5704,108200.0
2007-03-07 13:30:00,48.41,48.51,48.38,48.47,97400.0,25.5757,25.6285,25.5598,25.6074,97400.0
2007-03-07 14:00:00,48.47,48.55,48.43,48.53,170000.0,25.6074,25.6496,25.5862,25.6391,170000.0
2007-03-07 14:30:00,48.53,48.59,48.46,48.47,74500.0,25.6391,25.6708,25.6021,25.6074,74500.0
2007-03-07 15:00:00,48.46,48.53,48.32,48.35,99700.0,25.6021,25.6391,25.5281,25.544,99700.0
2007-03-07 15:30:00,48.35,48.47,48.26,48.33,321200.0,25.544,25.6074,25.4964,25.5334,321200.0
2007-03-08 09:30:00,48.5,48.92,48.4,48.86,309900.0,25.6232,25.8451,25.5704,25.8134,309900.0
2007-03-08 10:00:00,48.82,48.83,48.5,48.6,169100.0,25.7923,25.7976,25.6232,25.6761,169100.0
2007-03-08 10:30:00,48.6,48.62,48.39,48.58,126700.0,25.6761,25.6866,25.5651,25.6655,126700.0
2007-03-08 11:00:00,48.58,48.62,48.46,48.52,128100.0,25.6655,25.6866,25.6021,25.6338,128100.0
2007-03-08 11:30:00,48.53,48.73,48.47,48.58,123000.0,25.6391,25.7447,25.6074,25.6655,123000.0
2007-03-08 12:00:00,48.57,48.61,48.53,48.59,54100.0,25.6602,25.6813,25.6391,25.6708,54100.0
2007-03-08 12:30:00,48.59,48.61,48.52,48.59,73000.0,25.6708,25.6813,25.6338,25.6708,73000.0
2007-03-08 13:00:00,48.59,48.68,48.53,48.61,185100.0,25.6708,25.7183,25.6391,25.6813,185100.0
2007-03-08 13:30:00,48.61,48.65,48.52,48.52,113600.0,25.6813,25.7025,25.6338,25.6338,113600.0
2007-03-08 14:00:00,48.52,48.62,48.47,48.59,112300.0,25.6338,25.6866,25.6074,25.6708,112300.0
2007-03-08 14:30:00,48.59,48.64,48.47,48.52,151100.0,25.6708,25.6972,25.6074,25.6338,151100.0
2007-03-08 15:00:00,48.49,48.57,48.48,48.52,173100.0,25.6179,25.6602,25.6127,25.6338,173100.0
2007-03-08 15:30:00,48.51,48.61,48.47,48.61,247600.0,25.6285,25.6813,25.6074,25.6813,247600.0
2007-03-09 09:30:00,48.86,49.0,48.7,48.92,203400.0,25.8134,25.8874,25.7289,25.8451,203400.0
2007-03-09 10:00:00,48.91,48.93,48.56,48.85,80400.0,25.8398,25.8504,25.6549,25.8081,80400.0
2007-03-09 10:30:00,48.84,48.89,48.67,48.89,202000.0,25.8029,25.8293,25.713,25.8293,202000.0
2007-03-09 11:00:00,48.88,48.89,48.82,48.87,143000.0,25.824,25.8293,25.7923,25.8187,143000.0
2007-03-09 11:30:00,48.89,49.07,48.88,48.91,149800.0,25.8293,25.9244,25.824,25.8398,149800.0
2007-03-09 12:00:00,48.91,49.08,48.87,49.07,34000.0,25.8398,25.9297,25.8187,25.9244,34000.0
2007-03-09 12:30:00,49.08,49.08,48.91,48.95,60800.0,25.9297,25.9297,25.8398,25.861,60800.0
2007-03-09 13:00:00,48.94,49.01,48.88,48.97,65500.0,25.8557,25.8927,25.824,25.8715,65500.0
2007-03-09 13:30:00,48.97,49.03,48.83,48.85,111800.0,25.8715,25.9032,25.7976,25.8081,111800.0
2007-03-09 14:00:00,48.85,48.95,48.76,48.78,77500.0,25.8081,25.861,25.7606,25.7712,77500.0
2007-03-09 14:30:00,48.79,48.93,48.69,48.9,105300.0,25.7764,25.8504,25.7236,25.8346,105300.0
2007-03-09 15:00:00,48.9,48.91,48.78,48.83,67200.0,25.8346,25.8398,25.7712,25.7976,67200.0
2007-03-09 15:30:00,48.83,49.01,48.79,48.94,179100.0,25.7976,25.8927,25.7764,25.8557,179100.0
2007-03-12 09:30:00,48.22,48.68,48.22,48.66,265400.0,25.4753,25.7183,25.4753,25.7078,265400.0
2007-03-12 10:00:00,48.66,48.79,48.62,48.68,136300.0,25.7078,25.7764,25.6866,25.7183,136300.0
2007-03-12 10:30:00,48.8,48.9,48.53,48.55,119800.0,25.7817,25.8346,25.6391,25.6496,119800.0
2007-03-12 11:00:00,48.55,48.63,48.5,48.54,130800.0,25.6496,25.6919,25.6232,25.6444,130800.0
2007-03-12 11:30:00,48.54,48.55,48.46,48.53,97300.0,25.6444,25.6496,25.6021,25.6391,97300.0
2007-03-12 12:00:00,48.53,48.63,48.51,48.59,90100.0,25.6391,25.6919,25.6285,25.6708,90100.0
2007-03-12 12:30:00,48.59,48.8,48.56,48.8,93000.0,25.6708,25.7817,25.6549,25.7817,93000.0
2007-03-12 13:00:00,48.81,48.86,48.7,48.71,88500.0,25.787,25.8134,25.7289,25.7342,88500.0
2007-03-12 13:30:00,48.72,48.74,48.69,48.73,82000.0,25.7395,25.75,25.7236,25.7447,82000.0
2007-03-12 14:00:00,48.74,48.99,48.7,48.97,121700.0,25.75,25.8821,25.7289,25.8715,121700.0
2007-03-12 14:30:00,48.97,49.16,48.95,49.06,133900.0,25.8715,25.9719,25.861,25.9191,133900.0
2007-03-12 15:00:00,49.06,49.06,48.92,48.96,205200.0,25.9191,25.9191,25.8451,25.8663,205200.0
2007-03-12 15:30:00,48.95,49.01,48.87,49.01,265900.0,25.861,25.8927,25.8187,25.8927,265900.0
2007-03-13 09:30:00,48.91,48.99,48.62,48.64,268900.0,25.8398,25.8821,25.6866,25.6972,268900.0
2007-03-13 10:00:00,48.62,48.64,48.42,48.61,339300.0,25.6866,25.6972,25.581,25.6813,339300.0
2007-03-13 10:30:00,48.61,48.76,48.52,48.53,212600.0,25.6813,25.7606,25.6338,25.6391,212600.0
2007-03-13 11:00:00,48.54,48.74,48.5,48.69,142400.0,25.6444,25.75,25.6232,25.7236,142400.0
2007-03-13 11:30:00,48.68,48.9,48.59,48.62,139300.0,25.7183,25.8346,25.6708,25.6866,139300.0
2007-03-13 12:00:00,48.62,48.65,48.35,48.46,190900.0,25.6866,25.7025,25.544,25.6021,190900.0
2007-03-13 12:30:00,48.45,48.57,48.31,48.42,107000.0,25.5968,25.6602,25.5229,25.581,107000.0
2007-03-13 13:00:00,48.42,48.55,48.35,48.43,81300.0,25.581,25.6496,25.544,25.5862,81300.0
2007-03-13 13:30:00,48.44,48.45,48.09,48.28,109300.0,25.5915,25.5968,25.4066,25.507,109300.0
2007-03-13 14:00:00,48.29,48.36,47.82,48.12,177100.0,25.5123,25.5493,25.264,25.4225,177100.0
2007-03-13 14:30:00,48.13,48.15,47.84,47.87,125600.0,25.4278,25.4383,25.2745,25.2904,125600.0
2007-03-13 15:00:00,47.87,48.12,47.71,47.9,193700.0,25.2904,25.4225,25.2059,25.3062,193700.0
2007-03-13 15:30:00,47.88,48.02,47.72,47.75,308800.0,25.2957,25.3696,25.2111,25.227,308800.0
2007-03-14 09:30:00,47.95,48.28,47.9,47.93,264900.0,25.3327,25.507,25.3062,25.3221,264900.0
2007-03-14 10:00:00,47.93,48.11,47.68,47.94,237500.0,25.3221,25.4172,25.19,25.3274,237500.0
2007-03-14 10:30:00,47.96,48.26,47.96,48.22,156100.0,25.3379,25.4964,25.3379,25.4753,156100.0
2007-03-14 11:00:00,48.21,48.32,48.16,48.21,152700.0,25.47,25.5281,25.4436,25.47,152700.0
2007-03-14 11:30:00,48.22,48.31,48.09,48.26,102500.0,25.4753,25.5229,25.4066,25.4964,102500.0
2007-03-14 12:00:00,48.26,48.28,47.56,47.7,204300.0,25.4964,25.507,25.1266,25.2006,204300.0
2007-03-14 12:30:00,47.7,47.84,47.55,47.67,187500.0,25.2006,25.2745,25.1213,25.1847,187500.0
2007-03-14 13:00:00,47.68,48.18,47.66,47.9,230600.0,25.19,25.4542,25.1794,25.3062,230600.0
2007-03-14 13:30:00,47.9,48.22,47.83,48.06,179200.0,25.3062,25.4753,25.2693,25.3908,179200.0
2007-03-14 14:00:00,48.07,48.34,47.94,48.16,166600.0,25.3961,25.5387,25.3274,25.4436,166600.0
2007-03-14 14:30:00,48.17,48.36,48.04,48.33,150400.0,25.4489,25.5493,25.3802,25.5334,150400.0
2007-03-14 15:00:00,48.33,48.48,48.23,48.28,173200.0,25.5334,25.6127,25.4806,25.507,173200.0
2007-03-14 15:30:00,48.28,48.45,48.2,48.39,227200.0,25.507,25.5968,25.4647,25.5651,227200.0
2007-03-15 09:30:00,48.4,48.44,48.06,48.31,150700.0,25.5704,25.5915,25.3908,25.5229,150700.0
2007-03-15 10:00:00,48.32,48.4,48.18,48.4,161800.0,25.5281,25.5704,25.4542,25.5704,161800.0
2007-03-15 10:30:00,48.41,48.55,48.26,48.55,218900.0,25.5757,25.6496,25.4964,25.6496,218900.0
2007-03-15 11:00:00,48.55,48.68,48.52,48.64,145700.0,25.6496,25.7183,25.6338,25.6972,145700.0
2007-03-15 11:30:00,48.64,48.65,48.44,48.56,86400.0,25.6972,25.7025,25.5915,25.6549,86400.0
2007-03-15 12:00:00,48.56,48.7,48.53,48.67,83000.0,25.6549,25.7289,25.6391,25.713,83000.0
2007-03-15 12:30:00,48.68,48.76,48.64,48.68,69200.0,25.7183,25.7606,25.6972,25.7183,69200.0
2007-03-15 13:00:00,48.69,48.72,48.54,48.62,119000.0,25.7236,25.7395,25.6444,25.6866,119000.0
2007-03-15 13:30:00,48.59,48.64,48.45,48.53,168500.0,25.6708,25.6972,25.5968,25.6391,168500.0
2007-03-15 14:00:00,48.51,48.71,48.45,48.66,122600.0,25.6285,25.7342,25.5968,25.7078,122600.0
2007-03-15 14:30:00,48.66,48.83,48.64,48.81,147200.0,25.7078,25.7976,25.6972,25.787,147200.0
2007-03-15 15:00:00,48.81,48.86,48.63,48.64,105400.0,25.787,25.8134,25.6919,25.6972,105400.0
2007-03-15 15:30:00,48.64,48.76,48.58,48.71,183200.0,25.6972,25.7606,25.6655,25.7342,183200.0
2007-03-16 09:30:00,48.79,49.0,48.49,48.83,607500.0,25.7764,25.8874,25.6179,25.7976,607500.0
2007-03-16 10:00:00,48.81,48.97,48.64,48.75,74400.0,25.787,25.8715,25.6972,25.7553,74400.0
2007-03-16 10:30:00,48.74,48.77,48.59,48.63,61900.0,25.75,25.7659,25.6708,25.6919,61900.0
2007-03-16 11:00:00,48.62,48.76,48.56,48.66,110000.0,25.6866,25.7606,25.6549,25.7078,110000.0
2007-03-16 11:30:00,48.67,48.69,48.42,48.59,142900.0,25.713,25.7236,25.581,25.6708,142900.0
2007-03-16 12:00:00,48.59,48.64,48.52,48.64,78300.0,25.6708,25.6972,25.6338,25.6972,78300.0
2007-03-16 12:30:00,48.64,48.68,48.56,48.66,65200.0,25.6972,25.7183,25.6549,25.7078,65200.0
2007-03-16 13:00:00,48.65,48.76,48.61,48.73,82900.0,25.7025,25.7606,25.6813,25.7447,82900.0
2007-03-16 13:30:00,48.73,48.81,48.68,48.75,68700.0,25.7447,25.787,25.7183,25.7553,68700.0
2007-03-16 14:00:00,48.75,48.75,48.47,48.69,143400.0,25.7553,25.7553,25.6074,25.7236,143400.0
2007-03-16 14:30:00,48.68,48.71,48.56,48.64,124800.0,25.7183,25.7342,25.6549,25.6972,124800.0
2007-03-16 15:00:00,48.65,48.66,48.44,48.5,111400.0,25.7025,25.7078,25.5915,25.6232,111400.0
2007-03-16 15:30:00,48.51,48.58,48.37,48.44,108300.0,25.6285,25.6655,25.5546,25.5915,108300.0
2007-03-19 09:30:00,48.75,48.88,48.51,48.83,137800.0,25.7553,25.824,25.6285,25.7976,137800.0
2007-03-19 10:00:00,48.86,48.96,48.71,48.92,82600.0,25.8134,25.8663,25.7342,25.8451,82600.0
2007-03-19 10:30:00,48.89,48.89,48.66,48.73,129300.0,25.8293,25.8293,25.7078,25.7447,129300.0
2007-03-19 11:00:00,48.73,48.85,48.7,48.8,85800.0,25.7447,25.8081,25.7289,25.7817,85800.0
2007-03-19 11:30:00,48.8,48.99,48.8,48.94,81300.0,25.7817,25.8821,25.7817,25.8557,81300.0
2007-03-19 12:00:00,48.93,49.0,48.84,48.85,132100.0,25.8504,25.8874,25.8029,25.8081,132100.0
2007-03-19 12:30:00,48.86,49.04,48.83,49.0,123500.0,25.8134,25.9085,25.7976,25.8874,123500.0
2007-03-19 13:00:00,49.0,49.01,48.87,48.87,76300.0,25.8874,25.8927,25.8187,25.8187,76300.0
2007-03-19 13:30:00,48.88,48.95,48.81,48.93,92600.0,25.824,25.861,25.787,25.8504,92600.0
2007-03-19 14:00:00,48.93,49.0,48.91,48.94,79200.0,25.8504,25.8874,25.8398,25.8557,79200.0
2007-03-19 14:30:00,48.95,49.0,48.93,49.0,116700.0,25.861,25.8874,25.8504,25.8874,116700.0
2007-03-19 15:00:00,49.0,49.0,48.85,48.85,114100.0,25.8874,25.8874,25.8081,25.8081,114100.0
2007-03-19 15:30:00,48.85,48.97,48.84,48.96,166000.0,25.8081,25.8715,25.8029,25.8663,166000.0
2007-03-20 09:30:00,48.92,48.97,48.73,48.76,251100.0,25.8451,25.8715,25.7447,25.7606,251100.0
2007-03-20 10:00:00,48.74,48.86,48.61,48.71,58800.0,25.75,25.8134,25.6813,25.7342,58800.0
2007-03-20 10:30:00,48.73,48.82,48.62,48.81,82800.0,25.7447,25.7923,25.6866,25.787,82800.0
2007-03-20 11:00:00,48.81,48.86,48.78,48.86,156900.0,25.787,25.8134,25.7712,25.8134,156900.0
2007-03-20 11:30:00,48.87,49.02,48.84,49.01,55700.0,25.8187,25.898,25.8029,25.8927,55700.0
2007-03-20 12:00:00,49.01,49.05,48.95,49.05,104700.0,25.8927,25.9138,25.861,25.9138,104700.0
2007-03-20 12:30:00,49.03,49.35,49.03,49.32,96000.0,25.9032,26.0723,25.9032,26.0564,96000.0
2007-03-20 13:00:00,49.33,49.43,49.32,49.39,85000.0,26.0617,26.1146,26.0564,26.0934,85000.0
2007-03-20 13:30:00,49.4,49.43,49.25,49.33,103900.0,26.0987,26.1146,26.0195,26.0617,103900.0
2007-03-20 14:00:00,49.33,49.5,49.3,49.42,167600.0,26.0617,26.1515,26.0459,26.1093,167600.0
2007-03-20 14:30:00,49.42,49.51,49.34,49.47,97100.0,26.1093,26.1568,26.067,26.1357,97100.0
2007-03-20 15:00:00,49.48,49.62,49.48,49.59,147400.0,26.141,26.2149,26.141,26.1991,147400.0
2007-03-20 15:30:00,49.59,49.72,49.55,49.67,228600.0,26.1991,26.2678,26.178,26.2414,228600.0
2007-03-21 09:30:00,49.51,49.62,49.2,49.32,108600.0,26.1568,26.2149,25.9931,26.0564,108600.0
2007-03-21 10:00:00,49.31,49.5,49.24,49.31,58200.0,26.0512,26.1515,26.0142,26.0512,58200.0
2007-03-21 10:30:00,49.3,49.51,49.29,49.51,134700.0,26.0459,26.1568,26.0406,26.1568,134700.0
2007-03-21 11:00:00,49.52,49.54,48.44,49.45,136300.0,26.1621,26.1727,25.5915,26.1251,136300.0
2007-03-21 11:30:00,49.45,49.51,49.4,49.41,100700.0,26.1251,26.1568,26.0987,26.104,100700.0
2007-03-21 12:00:00,49.4,49.77,49.4,49.68,1126200.0,26.0987,26.2942,26.0987,26.2466,1126200.0
2007-03-21 12:30:00,49.67,49.76,49.63,49.68,61000.0,26.2414,26.2889,26.2202,26.2466,61000.0
2007-03-21 13:00:00,49.69,49.86,49.66,49.84,37600.0,26.2519,26.3417,26.2361,26.3312,37600.0
2007-03-21 13:30:00,49.83,49.87,49.79,49.83,32800.0,26.3259,26.347,26.3048,26.3259,32800.0
2007-03-21 14:00:00,49.81,50.24,49.69,50.2,178900.0,26.3153,26.5425,26.2519,26.5214,178900.0
2007-03-21 14:30:00,50.2,50.37,50.18,50.25,109700.0,26.5214,26.6112,26.5108,26.5478,109700.0
2007-03-21 15:00:00,50.22,50.25,49.98,50.05,217800.0,26.5319,26.5478,26.4051,26.4421,217800.0
2007-03-21 15:30:00,50.05,50.1,49.94,49.98,619800.0,26.4421,26.4685,26.384,26.4051,619800.0
2007-03-22 09:30:00,50.55,50.55,49.65,49.7,158300.0,26.7063,26.7063,26.2308,26.2572,158300.0
2007-03-22 10:00:00,49.7,49.82,49.66,49.78,195300.0,26.2572,26.3206,26.2361,26.2995,195300.0
2007-03-22 10:30:00,49.78,49.95,49.74,49.87,166000.0,26.2995,26.3893,26.2783,26.347,166000.0
2007-03-22 11:00:00,49.86,50.02,49.82,50.0,514700.0,26.3417,26.4263,26.3206,26.4157,514700.0
2007-03-22 11:30:00,49.99,50.08,49.94,50.07,221700.0,26.4104,26.458,26.384,26.4527,221700.0
2007-03-22 12:00:00,50.08,50.19,50.05,50.16,90100.0,26.458,26.5161,26.4421,26.5002,90100.0
2007-03-22 12:30:00,50.17,50.26,50.11,50.26,402100.0,26.5055,26.5531,26.4738,26.5531,402100.0
2007-03-22 13:00:00,50.26,50.29,50.25,50.28,123700.0,26.5531,26.5689,26.5478,26.5636,123700.0
2007-03-22 13:30:00,50.27,50.41,50.27,50.27,137000.0,26.5583,26.6323,26.5583,26.5583,137000.0
2007-03-22 14:00:00,50.28,50.45,50.28,50.35,195800.0,26.5636,26.6534,26.5636,26.6006,195800.0
2007-03-22 14:30:00,50.35,50.41,50.3,50.3,124800.0,26.6006,26.6323,26.5742,26.5742,124800.0
2007-03-22 15:00:00,50.32,50.33,50.23,50.33,177000.0,26.5848,26.59,26.5372,26.59,177000.0
2007-03-22 15:30:00,50.33,50.35,50.23,50.3,162500.0,26.59,26.6006,26.5372,26.5742,162500.0
2007-03-23 09:30:00,50.11,50.13,49.85,49.91,161600.0,26.4738,26.4844,26.3365,26.3682,161600.0
2007-03-23 10:00:00,49.95,50.07,49.88,49.95,304500.0,26.3893,26.4527,26.3523,26.3893,304500.0
2007-03-23 10:30:00,49.94,49.98,49.91,49.95,105800.0,26.384,26.4051,26.3682,26.3893,105800.0
2007-03-23 11:00:00,49.95,50.01,49.88,49.92,121900.0,26.3893,26.421,26.3523,26.3734,121900.0
2007-03-23 11:30:00,49.92,50.08,49.91,50.03,156900.0,26.3734,26.458,26.3682,26.4316,156900.0
2007-03-23 12:00:00,50.02,50.16,49.92,50.0,175500.0,26.4263,26.5002,26.3734,26.4157,175500.0
2007-03-23 12:30:00,49.99,50.06,49.97,50.04,140400.0,26.4104,26.4474,26.3999,26.4368,140400.0
2007-03-23 13:00:00,50.05,50.18,50.03,50.1,196200.0,26.4421,26.5108,26.4316,26.4685,196200.0
2007-03-23 13:30:00,50.09,50.11,50.02,50.07,155100.0,26.4633,26.4738,26.4263,26.4527,155100.0
2007-03-23 14:00:00,50.06,50.15,50.0,50.12,221700.0,26.4474,26.4949,26.4157,26.4791,221700.0
2007-03-23 14:30:00,50.11,50.23,50.11,50.18,69000.0,26.4738,26.5372,26.4738,26.5108,69000.0
2007-03-23 15:00:00,50.18,50.2,50.17,50.18,111500.0,26.5108,26.5214,26.5055,26.5108,111500.0
2007-03-23 15:30:00,50.18,50.38,50.11,50.3,442200.0,26.5108,26.6165,26.4738,26.5742,442200.0
2007-03-26 09:30:00,50.29,50.37,50.18,50.36,105300.0,26.5689,26.6112,26.5108,26.6059,105300.0
2007-03-26 10:00:00,50.35,50.36,50.01,50.03,294000.0,26.6006,26.6059,26.421,26.4316,294000.0
2007-03-26 10:30:00,50.01,50.14,49.99,50.12,131100.0,26.421,26.4897,26.4104,26.4791,131100.0
2007-03-26 11:00:00,50.11,50.11,49.81,50.05,130300.0,26.4738,26.4738,26.3153,26.4421,130300.0
2007-03-26 11:30:00,50.04,50.22,50.03,50.21,82800.0,26.4368,26.5319,26.4316,26.5266,82800.0
2007-03-26 12:00:00,50.21,50.44,50.2,50.41,249400.0,26.5266,26.6482,26.5214,26.6323,249400.0
2007-03-26 12:30:00,50.41,50.53,50.41,50.51,199300.0,26.6323,26.6957,26.6323,26.6851,199300.0
2007-03-26 13:00:00,50.51,50.52,50.44,50.49,148600.0,26.6851,26.6904,26.6482,26.6746,148600.0
2007-03-26 13:30:00,50.49,50.52,50.36,50.4,214500.0,26.6746,26.6904,26.6059,26.627,214500.0
2007-03-26 14:00:00,50.41,50.64,50.4,50.64,222800.0,26.6323,26.7538,26.627,26.7538,222800.0
2007-03-26 14:30:00,50.65,50.77,50.62,50.72,207200.0,26.7591,26.8225,26.7433,26.7961,207200.0
2007-03-26 15:00:00,50.72,50.82,50.7,50.78,176500.0,26.7961,26.8489,26.7855,26.8278,176500.0
2007-03-26 15:30:00,50.78,50.83,50.74,50.8,222500.0,26.8278,26.8542,26.8067,26.8384,222500.0
2007-03-27 09:30:00,50.5,50.6,50.09,50.25,379100.0,26.6799,26.7327,26.4633,26.5478,379100.0
2007-03-27 10:00:00,50.25,50.35,50.13,50.18,353200.0,26.5478,26.6006,26.4844,26.5108,353200.0
2007-03-27 10:30:00,50.19,50.21,49.74,49.97,362400.0,26.5161,26.5266,26.2783,26.3999,362400.0
2007-03-27 11:00:00,49.97,49.97,49.78,49.82,212500.0,26.3999,26.3999,26.2995,26.3206,212500.0
2007-03-27 11:30:00,49.82,50.09,49.8,50.0,256600.0,26.3206,26.4633,26.31,26.4157,256600.0
2007-03-27 12:00:00,50.0,50.37,50.0,50.34,170300.0,26.4157,26.6112,26.4157,26.5953,170300.0
2007-03-27 12:30:00,50.34,50.38,50.18,50.19,87200.0,26.5953,26.6165,26.5108,26.5161,87200.0
2007-03-27 13:00:00,50.2,50.31,50.14,50.29,139300.0,26.5214,26.5795,26.4897,26.5689,139300.0
2007-03-27 13:30:00,50.3,50.31,50.2,50.21,103600.0,26.5742,26.5795,26.5214,26.5266,103600.0
2007-03-27 14:00:00,50.21,50.22,50.08,50.1,123900.0,26.5266,26.5319,26.458,26.4685,123900.0
2007-03-27 14:30:00,50.1,50.13,50.07,50.12,198600.0,26.4685,26.4844,26.4527,26.4791,198600.0
2007-03-27 15:00:00,50.12,50.17,50.1,50.16,135000.0,26.4791,26.5055,26.4685,26.5002,135000.0
2007-03-27 15:30:00,50.15,50.18,50.1,50.12,339200.0,26.4949,26.5108,26.4685,26.4791,339200.0
2007-03-28 09:30:00,49.74,50.08,49.66,49.78,225000.0,26.4324,26.613,26.3898,26.4536,225000.0
2007-03-28 10:00:00,49.8,49.9,49.74,49.82,183900.0,26.4642,26.5174,26.4324,26.4749,183900.0
2007-03-28 10:30:00,49.82,49.86,49.61,49.74,217000.0,26.4749,26.4961,26.3633,26.4324,217000.0
2007-03-28 11:00:00,49.74,49.8,49.68,49.7,88300.0,26.4324,26.4642,26.4005,26.4111,88300.0
2007-03-28 11:30:00,49.69,49.75,49.61,49.68,87700.0,26.4058,26.4377,26.3633,26.4005,87700.0
2007-03-28 12:00:00,49.69,49.9,49.67,49.82,123300.0,26.4058,26.5174,26.3952,26.4749,123300.0
2007-03-28 12:30:00,49.81,49.9,49.68,49.7,89800.0,26.4696,26.5174,26.4005,26.4111,89800.0
2007-03-28 13:00:00,49.71,49.8,49.7,49.71,60800.0,26.4164,26.4642,26.4111,26.4164,60800.0
2007-03-28 13:30:00,49.71,49.74,49.66,49.7,68600.0,26.4164,26.4324,26.3898,26.4111,68600.0
2007-03-28 14:00:00,49.7,49.75,49.56,49.59,97900.0,26.4111,26.4377,26.3367,26.3526,97900.0
2007-03-28 14:30:00,49.58,49.62,49.49,49.51,74900.0,26.3473,26.3686,26.2995,26.3101,74900.0
2007-03-28 15:00:00,49.51,49.59,49.45,49.59,101600.0,26.3101,26.3526,26.2782,26.3526,101600.0
2007-03-28 15:30:00,49.57,49.65,49.35,49.41,194100.0,26.342,26.3845,26.2251,26.257,194100.0
2007-03-29 09:30:00,49.77,49.77,49.31,49.59,172600.0,26.4483,26.4483,26.2038,26.3526,172600.0
2007-03-29 10:00:00,49.58,49.68,49.42,49.44,157900.0,26.3473,26.4005,26.2623,26.2729,157900.0
2007-03-29 10:30:00,49.44,49.56,49.36,49.4,154000.0,26.2729,26.3367,26.2304,26.2517,154000.0
2007-03-29 11:00:00,49.4,49.57,49.4,49.54,75600.0,26.2517,26.342,26.2517,26.3261,75600.0
2007-03-29 11:30:00,49.56,49.56,49.21,49.22,126500.0,26.3367,26.3367,26.1507,26.156,126500.0
2007-03-29 12:00:00,49.2,49.37,49.2,49.21,143400.0,26.1454,26.2357,26.1454,26.1507,143400.0
2007-03-29 12:30:00,49.22,49.39,49.2,49.32,118200.0,26.156,26.2464,26.1454,26.2092,118200.0
2007-03-29 13:00:00,49.3,49.36,49.17,49.21,142400.0,26.1985,26.2304,26.1295,26.1507,142400.0
2007-03-29 13:30:00,49.22,49.26,49.18,49.22,125500.0,26.156,26.1773,26.1348,26.156,125500.0
2007-03-29 14:00:00,49.23,49.32,49.18,49.27,139400.0,26.1613,26.2092,26.1348,26.1826,139400.0
2007-03-29 14:30:00,49.27,49.33,49.19,49.27,151400.0,26.1826,26.2145,26.1401,26.1826,151400.0
2007-03-29 15:00:00,49.27,49.4,49.27,49.38,285800.0,26.1826,26.2517,26.1826,26.241,285800.0
2007-03-29 15:30:00,49.39,49.57,49.39,49.47,212000.0,26.2464,26.342,26.2464,26.2889,212000.0
2007-03-30 09:30:00,49.53,49.73,49.33,49.48,242900.0,26.3208,26.427,26.2145,26.2942,242900.0
2007-03-30 10:00:00,49.47,49.56,49.3,49.32,112500.0,26.2889,26.3367,26.1985,26.2092,112500.0
2007-03-30 10:30:00,49.31,49.42,49.28,49.35,127600.0,26.2038,26.2623,26.1879,26.2251,127600.0
2007-03-30 11:00:00,49.35,49.4,49.0,49.01,146600.0,26.2251,26.2517,26.0391,26.0444,146600.0
2007-03-30 11:30:00,49.02,49.06,48.67,48.96,299300.0,26.0497,26.071,25.8637,26.0179,299300.0
2007-03-30 12:00:00,48.96,48.96,48.73,48.82,182400.0,26.0179,26.0179,25.8956,25.9435,182400.0
2007-03-30 12:30:00,48.83,49.22,48.82,49.2,94800.0,25.9488,26.156,25.9435,26.1454,94800.0
2007-03-30 13:00:00,49.2,49.25,49.11,49.18,122000.0,26.1454,26.172,26.0976,26.1348,122000.0
2007-03-30 13:30:00,49.18,49.3,49.14,49.2,95400.0,26.1348,26.1985,26.1135,26.1454,95400.0
2007-03-30 14:00:00,49.2,49.27,49.08,49.12,129600.0,26.1454,26.1826,26.0816,26.1029,129600.0
2007-03-30 14:30:00,49.13,49.13,49.03,49.08,212400.0,26.1082,26.1082,26.0551,26.0816,212400.0
2007-03-30 15:00:00,49.09,49.1,49.03,49.08,155800.0,26.0869,26.0923,26.0551,26.0816,155800.0
2007-03-30 15:30:00,49.07,49.2,49.04,49.15,403400.0,26.0763,26.1454,26.0604,26.1188,403400.0
2007-04-02 09:30:00,49.3,49.6,49.13,49.59,316500.0,26.1985,26.358,26.1082,26.3526,316500.0
2007-04-02 10:00:00,49.58,49.92,49.47,49.92,303400.0,26.3473,26.528,26.2889,26.528,303400.0
2007-04-02 10:30:00,49.91,50.61,49.91,50.58,334600.0,26.5227,26.8947,26.5227,26.8787,334600.0
2007-04-02 11:00:00,50.59,50.7,50.52,50.57,434000.0,26.8841,26.9425,26.8469,26.8734,434000.0
2007-04-02 11:30:00,50.57,50.57,50.23,50.49,364200.0,26.8734,26.8734,26.6927,26.8309,364200.0
2007-04-02 12:00:00,50.49,50.67,50.43,50.66,138900.0,26.8309,26.9266,26.799,26.9213,138900.0
2007-04-02 12:30:00,50.65,50.68,50.54,50.64,133300.0,26.9159,26.9319,26.8575,26.9106,133300.0
2007-04-02 13:00:00,50.63,50.67,50.58,50.65,222400.0,26.9053,26.9266,26.8787,26.9159,222400.0
2007-04-02 13:30:00,50.65,50.67,50.43,50.58,156100.0,26.9159,26.9266,26.799,26.8787,156100.0
2007-04-02 14:00:00,50.57,50.67,50.49,50.62,153300.0,26.8734,26.9266,26.8309,26.9,153300.0
2007-04-02 14:30:00,50.61,50.79,50.6,50.74,257600.0,26.8947,26.9903,26.8894,26.9638,257600.0
2007-04-02 15:00:00,50.74,51.0,50.67,50.92,370400.0,26.9638,27.1019,26.9266,27.0594,370400.0
2007-04-02 15:30:00,50.92,51.0,50.86,50.95,357900.0,27.0594,27.1019,27.0275,27.0754,357900.0
2007-04-03 09:30:00,50.98,50.99,50.65,50.91,281100.0,27.0913,27.0966,26.9159,27.0541,281100.0
2007-04-03 10:00:00,50.92,51.13,50.86,50.87,322800.0,27.0594,27.171,27.0275,27.0329,322800.0
2007-04-03 10:30:00,50.87,51.08,50.86,50.99,199100.0,27.0329,27.1444,27.0275,27.0966,199100.0
2007-04-03 11:00:00,50.99,51.07,50.89,50.89,79300.0,27.0966,27.1391,27.0435,27.0435,79300.0
2007-04-03 11:30:00,50.89,50.92,50.88,50.9,61700.0,27.0435,27.0594,27.0382,27.0488,61700.0
2007-04-03 12:00:00,50.9,50.92,50.86,50.89,91300.0,27.0488,27.0594,27.0275,27.0435,91300.0
2007-04-03 12:30:00,50.89,50.9,50.85,50.89,86600.0,27.0435,27.0488,27.0222,27.0435,86600.0
2007-04-03 13:00:00,50.89,51.0,50.88,50.99,169500.0,27.0435,27.1019,27.0382,27.0966,169500.0
2007-04-03 13:30:00,50.99,51.05,50.99,51.03,255700.0,27.0966,27.1285,27.0966,27.1179,255700.0
2007-04-03 14:00:00,51.04,51.12,50.99,51.01,164900.0,27.1232,27.1657,27.0966,27.1072,164900.0
2007-04-03 14:30:00,51.0,51.02,50.97,51.0,143000.0,27.1019,27.1126,27.086,27.1019,143000.0
2007-04-03 15:00:00,51.0,51.06,51.0,51.02,164200.0,27.1019,27.1338,27.1019,27.1126,164200.0
2007-04-03 15:30:00,51.02,51.04,50.91,50.93,288300.0,27.1126,27.1232,27.0541,27.0647,288300.0
2007-04-04 09:30:00,51.02,51.31,50.9,51.19,163200.0,27.1126,27.2667,27.0488,27.2029,163200.0
2007-04-04 10:00:00,51.19,51.26,51.06,51.07,125700.0,27.2029,27.2401,27.1338,27.1391,125700.0
2007-04-04 10:30:00,51.06,51.27,50.96,51.16,120000.0,27.1338,27.2454,27.0807,27.187,120000.0
2007-04-04 11:00:00,51.15,51.15,50.96,51.0,57500.0,27.1816,27.1816,27.0807,27.1019,57500.0
2007-04-04 11:30:00,51.0,51.05,50.99,51.0,71400.0,27.1019,27.1285,27.0966,27.1019,71400.0
2007-04-04 12:00:00,51.0,51.06,51.0,51.0,43600.0,27.1019,27.1338,27.1019,27.1019,43600.0
2007-04-04 12:30:00,51.01,51.03,50.97,51.02,121500.0,27.1072,27.1179,27.086,27.1126,121500.0
2007-04-04 13:00:00,51.02,51.07,50.99,51.05,148100.0,27.1126,27.1391,27.0966,27.1285,148100.0
2007-04-04 13:30:00,51.05,51.09,51.05,51.06,184100.0,27.1285,27.1498,27.1285,27.1338,184100.0
2007-04-04 14:00:00,51.06,51.18,51.06,51.08,182100.0,27.1338,27.1976,27.1338,27.1444,182100.0
2007-04-04 14:30:00,51.08,51.12,51.01,51.05,89900.0,27.1444,27.1657,27.1072,27.1285,89900.0
2007-04-04 15:00:00,51.05,51.08,51.04,51.05,123800.0,27.1285,27.1444,27.1232,27.1285,123800.0
2007-04-04 15:30:00,51.05,51.11,51.04,51.07,152900.0,27.1285,27.1604,27.1232,27.1391,152900.0
2007-04-05 09:30:00,51.2,51.22,50.89,50.91,283000.0,27.2082,27.2188,27.0435,27.0541,283000.0
2007-04-05 10:00:00,50.93,51.04,50.87,50.88,276700.0,27.0647,27.1232,27.0329,27.0382,276700.0
2007-04-05 10:30:00,50.91,51.0,50.85,50.98,105300.0,27.0541,27.1019,27.0222,27.0913,105300.0
2007-04-05 11:00:00,50.98,51.06,50.98,51.05,91000.0,27.0913,27.1338,27.0913,27.1285,91000.0
2007-04-05 11:30:00,51.04,51.13,50.99,51.09,191500.0,27.1232,27.171,27.0966,27.1498,191500.0
2007-04-05 12:00:00,51.08,51.13,51.02,51.06,52300.0,27.1444,27.171,27.1126,27.1338,52300.0
2007-04-05 12:30:00,51.06,51.06,50.96,50.98,66400.0,27.1338,27.1338,27.0807,27.0913,66400.0
2007-04-05 13:00:00,50.99,51.09,50.96,51.07,57400.0,27.0966,27.1498,27.0807,27.1391,57400.0
2007-04-05 13:30:00,51.08,51.11,51.02,51.04,40100.0,27.1444,27.1604,27.1126,27.1232,40100.0
2007-04-05 14:00:00,51.05,51.13,50.98,51.13,50800.0,27.1285,27.171,27.0913,27.171,50800.0
2007-04-05 14:30:00,51.13,51.13,51.05,51.07,58800.0,27.171,27.171,27.1285,27.1391,58800.0
2007-04-05 15:00:00,51.08,51.09,51.01,51.04,53300.0,27.1444,27.1498,27.1072,27.1232,53300.0
2007-04-05 15:30:00,51.03,51.15,51.01,51.07,177800.0,27.1179,27.1816,27.1072,27.1391,177800.0
2007-04-09 09:30:00,51.05,51.71,51.05,51.67,282500.0,27.1285,27.4792,27.1285,27.458,282500.0
2007-04-09 10:00:00,51.68,51.97,51.6,51.74,202200.0,27.4633,27.6174,27.4208,27.4952,202200.0
2007-04-09 10:30:00,51.74,51.77,51.5,51.51,176100.0,27.4952,27.5111,27.3676,27.373,176100.0
2007-04-09 11:00:00,51.51,51.51,51.37,51.38,120600.0,27.373,27.373,27.2986,27.3039,120600.0
2007-04-09 11:30:00,51.38,51.56,51.37,51.52,96900.0,27.3039,27.3995,27.2986,27.3783,96900.0
2007-04-09 12:00:00,51.52,51.59,51.5,51.57,39800.0,27.3783,27.4155,27.3676,27.4048,39800.0
2007-04-09 12:30:00,51.56,51.61,51.53,51.58,97200.0,27.3995,27.4261,27.3836,27.4102,97200.0
2007-04-09 13:00:00,51.59,51.62,51.56,51.59,57400.0,27.4155,27.4314,27.3995,27.4155,57400.0
2007-04-09 13:30:00,51.58,51.58,51.47,51.48,80100.0,27.4102,27.4102,27.3517,27.357,80100.0
2007-04-09 14:00:00,51.48,51.52,51.42,51.43,91400.0,27.357,27.3783,27.3251,27.3304,91400.0
2007-04-09 14:30:00,51.42,51.56,51.42,51.53,162200.0,27.3251,27.3995,27.3251,27.3836,162200.0
2007-04-09 15:00:00,51.52,51.65,51.51,51.64,140900.0,27.3783,27.4474,27.373,27.442,140900.0
2007-04-09 15:30:00,51.63,51.68,51.57,51.64,228700.0,27.4367,27.4633,27.4048,27.442,228700.0
2007-04-10 09:30:00,51.7,51.9,51.31,51.72,203700.0,27.4739,27.5802,27.2667,27.4845,203700.0
2007-04-10 10:00:00,51.73,51.86,51.7,51.86,165500.0,27.4899,27.5589,27.4739,27.5589,165500.0
2007-04-10 10:30:00,51.85,51.91,51.78,51.89,131200.0,27.5536,27.5855,27.5164,27.5749,131200.0
2007-04-10 11:00:00,51.88,51.88,51.68,51.76,58600.0,27.5696,27.5696,27.4633,27.5058,58600.0
2007-04-10 11:30:00,51.75,51.8,51.54,51.56,68900.0,27.5005,27.5271,27.3889,27.3995,68900.0
2007-04-10 12:00:00,51.57,51.71,51.56,51.6,39200.0,27.4048,27.4792,27.3995,27.4208,39200.0
2007-04-10 12:30:00,51.61,51.63,51.59,51.59,88800.0,27.4261,27.4367,27.4155,27.4155,88800.0
2007-04-10 13:00:00,51.59,51.64,51.59,51.63,101000.0,27.4155,27.442,27.4155,27.4367,101000.0
2007-04-10 13:30:00,51.62,51.69,51.6,51.66,88500.0,27.4314,27.4686,27.4208,27.4527,88500.0
2007-04-10 14:00:00,51.67,51.73,51.56,51.57,151900.0,27.458,27.4899,27.3995,27.4048,151900.0
2007-04-10 14:30:00,51.57,51.7,51.56,51.68,109700.0,27.4048,27.4739,27.3995,27.4633,109700.0
2007-04-10 15:00:00,51.69,51.69,51.63,51.64,89600.0,27.4686,27.4686,27.4367,27.442,89600.0
2007-04-10 15:30:00,51.64,51.7,51.56,51.59,207000.0,27.442,27.4739,27.3995,27.4155,207000.0
2007-04-11 09:30:00,51.47,51.84,51.47,51.59,412600.0,27.3517,27.5483,27.3517,27.4155,412600.0
2007-04-11 10:00:00,51.59,51.64,51.43,51.55,78000.0,27.4155,27.442,27.3304,27.3942,78000.0
2007-04-11 10:30:00,51.56,51.6,51.23,51.35,104500.0,27.3995,27.4208,27.2242,27.2879,104500.0
2007-04-11 11:00:00,51.38,51.38,51.27,51.3,79200.0,27.3039,27.3039,27.2454,27.2614,79200.0
2007-04-11 11:30:00,51.3,51.45,51.27,51.45,98300.0,27.2614,27.3411,27.2454,27.3411,98300.0
2007-04-11 12:00:00,51.45,51.61,51.44,51.61,82100.0,27.3411,27.4261,27.3358,27.4261,82100.0
2007-04-11 12:30:00,51.61,51.7,51.6,51.67,82900.0,27.4261,27.4739,27.4208,27.458,82900.0
2007-04-11 13:00:00,51.67,51.67,51.59,51.65,99100.0,27.458,27.458,27.4155,27.4474,99100.0
2007-04-11 13:30:00,51.66,51.7,51.61,51.64,72700.0,27.4527,27.4739,27.4261,27.442,72700.0
2007-04-11 14:00:00,51.63,51.73,51.49,51.54,163500.0,27.4367,27.4899,27.3623,27.3889,163500.0
2007-04-11 14:30:00,51.53,51.55,51.41,51.47,78300.0,27.3836,27.3942,27.3198,27.3517,78300.0
2007-04-11 15:00:00,51.47,51.55,51.41,51.46,88600.0,27.3517,27.3942,27.3198,27.3464,88600.0
2007-04-11 15:30:00,51.46,51.55,51.36,51.43,624300.0,27.3464,27.3942,27.2932,27.3304,624300.0
2007-04-12 09:30:00,51.25,51.6,51.04,51.16,129800.0,27.2348,27.4208,27.1232,27.187,129800.0
2007-04-12 10:00:00,51.16,51.18,50.94,51.0,93300.0,27.187,27.1976,27.07,27.1019,93300.0
2007-04-12 10:30:00,50.98,51.09,50.92,51.02,93800.0,27.0913,27.1498,27.0594,27.1126,93800.0
2007-04-12 11:00:00,51.02,51.14,50.92,51.01,248200.0,27.1126,27.1763,27.0594,27.1072,248200.0
2007-04-12 11:30:00,51.01,51.08,50.91,51.0,144300.0,27.1072,27.1444,27.0541,27.1019,144300.0
2007-04-12 12:00:00,51.01,51.27,51.0,51.27,124000.0,27.1072,27.2454,27.1019,27.2454,124000.0
2007-04-12 12:30:00,51.27,51.37,51.12,51.13,109700.0,27.2454,27.2986,27.1657,27.171,109700.0
2007-04-12 13:00:00,51.13,51.24,51.12,51.15,56000.0,27.171,27.2295,27.1657,27.1816,56000.0
2007-04-12 13:30:00,51.16,51.27,51.15,51.17,35100.0,27.187,27.2454,27.1816,27.1923,35100.0
2007-04-12 14:00:00,51.17,51.22,51.13,51.15,57100.0,27.1923,27.2188,27.171,27.1816,57100.0
2007-04-12 14:30:00,51.14,51.22,51.14,51.2,34600.0,27.1763,27.2188,27.1763,27.2082,34600.0
2007-04-12 15:00:00,51.21,51.26,51.2,51.26,72600.0,27.2135,27.2401,27.2082,27.2401,72600.0
2007-04-12 15:30:00,51.26,51.37,51.26,51.31,112200.0,27.2401,27.2986,27.2401,27.2667,112200.0
2007-04-13 09:30:00,51.19,51.26,51.05,51.12,95200.0,27.2029,27.2401,27.1285,27.1657,95200.0
2007-04-13 10:00:00,51.12,51.19,50.75,50.8,120500.0,27.1657,27.2029,26.9691,26.9957,120500.0
2007-04-13 10:30:00,50.81,51.19,50.81,51.16,79200.0,27.001,27.2029,27.001,27.187,79200.0
2007-04-13 11:00:00,51.17,51.17,51.01,51.03,88000.0,27.1923,27.1923,27.1072,27.1179,88000.0
2007-04-13 11:30:00,51.03,51.25,51.02,51.18,74300.0,27.1179,27.2348,27.1126,27.1976,74300.0
2007-04-13 12:00:00,51.19,51.19,51.08,51.14,38000.0,27.2029,27.2029,27.1444,27.1763,38000.0
2007-04-13 12:30:00,51.14,51.14,51.06,51.06,34900.0,27.1763,27.1763,27.1338,27.1338,34900.0
2007-04-13 13:00:00,51.06,51.09,51.03,51.04,49900.0,27.1338,27.1498,27.1179,27.1232,49900.0
2007-04-13 13:30:00,51.04,51.1,51.03,51.07,52500.0,27.1232,27.1551,27.1179,27.1391,52500.0
2007-04-13 14:00:00,51.07,51.07,50.98,51.0,88300.0,27.1391,27.1391,27.0913,27.1019,88300.0
2007-04-13 14:30:00,50.99,51.04,50.99,51.0,79300.0,27.0966,27.1232,27.0966,27.1019,79300.0
2007-04-13 15:00:00,51.0,51.02,50.98,50.99,94100.0,27.1019,27.1126,27.0913,27.0966,94100.0
2007-04-13 15:30:00,51.0,51.03,50.95,50.99,135100.0,27.1019,27.1179,27.0754,27.0966,135100.0
2007-04-16 09:30:00,51.41,51.64,51.1,51.46,147100.0,27.3198,27.442,27.1551,27.3464,147100.0
2007-04-16 10:00:00,51.45,51.59,51.42,51.54,141400.0,27.3411,27.4155,27.3251,27.3889,141400.0
2007-04-16 10:30:00,51.54,51.58,51.44,51.48,86500.0,27.3889,27.4102,27.3358,27.357,86500.0
2007-04-16 11:00:00,51.49,51.62,51.47,51.62,41000.0,27.3623,27.4314,27.3517,27.4314,41000.0
2007-04-16 11:30:00,51.62,51.77,51.61,51.75,129000.0,27.4314,27.5111,27.4261,27.5005,129000.0
2007-04-16 12:00:00,51.75,51.86,51.71,51.78,128300.0,27.5005,27.5589,27.4792,27.5164,128300.0
2007-04-16 12:30:00,51.77,51.85,51.73,51.75,63200.0,27.5111,27.5536,27.4899,27.5005,63200.0
2007-04-16 13:00:00,51.75,51.85,51.74,51.83,66700.0,27.5005,27.5536,27.4952,27.543,66700.0
2007-04-16 13:30:00,51.83,51.89,51.83,51.85,85400.0,27.543,27.5749,27.543,27.5536,85400.0
2007-04-16 14:00:00,51.85,51.9,51.81,51.82,107000.0,27.5536,27.5802,27.5324,27.5377,107000.0
2007-04-16 14:30:00,51.82,51.83,51.67,51.73,135300.0,27.5377,27.543,27.458,27.4899,135300.0
2007-04-16 15:00:00,51.73,51.83,51.68,51.81,155500.0,27.4899,27.543,27.4633,27.5324,155500.0
2007-04-16 15:30:00,51.82,51.9,51.78,51.9,96100.0,27.5377,27.5802,27.5164,27.5802,96100.0
2007-04-17 09:30:00,52.0,52.11,51.71,52.09,117900.0,27.6333,27.6918,27.4792,27.6812,117900.0
2007-04-17 10:00:00,52.07,52.19,51.99,52.02,103900.0,27.6705,27.7343,27.628,27.644,103900.0
2007-04-17 10:30:00,52.01,52.01,51.9,51.91,76200.0,27.6387,27.6387,27.5802,27.5855,76200.0
2007-04-17 11:00:00,51.92,51.93,51.83,51.88,51500.0,27.5908,27.5961,27.543,27.5696,51500.0
2007-04-17 11:30:00,51.88,51.88,51.7,51.78,89400.0,27.5696,27.5696,27.4739,27.5164,89400.0
2007-04-17 12:00:00,51.78,51.85,51.77,51.78,72400.0,27.5164,27.5536,27.5111,27.5164,72400.0
2007-04-17 12:30:00,51.78,51.78,51.64,51.64,74600.0,27.5164,27.5164,27.442,27.442,74600.0
2007-04-17 13:00:00,51.65,51.68,51.6,51.62,82200.0,27.4474,27.4633,27.4208,27.4314,82200.0
2007-04-17 13:30:00,51.62,51.67,51.58,51.61,70200.0,27.4314,27.458,27.4102,27.4261,70200.0
2007-04-17 14:00:00,51.61,51.64,51.57,51.64,121100.0,27.4261,27.442,27.4048,27.442,121100.0
2007-04-17 14:30:00,51.62,51.83,51.62,51.78,66000.0,27.4314,27.543,27.4314,27.5164,66000.0
2007-04-17 15:00:00,51.77,51.78,51.69,51.71,110000.0,27.5111,27.5164,27.4686,27.4792,110000.0
2007-04-17 15:30:00,51.71,51.76,51.66,51.73,194600.0,27.4792,27.5058,27.4527,27.4899,194600.0
2007-04-18 09:30:00,51.61,51.76,51.61,51.72,108000.0,27.4261,27.5058,27.4261,27.4845,108000.0
2007-04-18 10:00:00,51.72,51.78,51.53,51.7,86700.0,27.4845,27.5164,27.3836,27.4739,86700.0
2007-04-18 10:30:00,51.71,51.85,51.7,51.71,69400.0,27.4792,27.5536,27.4739,27.4792,69400.0
2007-04-18 11:00:00,51.71,51.92,51.7,51.8,72300.0,27.4792,27.5908,27.4739,27.5271,72300.0
2007-04-18 11:30:00,51.8,51.83,51.71,51.74,46800.0,27.5271,27.543,27.4792,27.4952,46800.0
2007-04-18 12:00:00,51.74,51.84,51.73,51.82,41000.0,27.4952,27.5483,27.4899,27.5377,41000.0
2007-04-18 12:30:00,51.82,51.86,51.73,51.81,55300.0,27.5377,27.5589,27.4899,27.5324,55300.0
2007-04-18 13:00:00,51.82,52.0,51.8,51.89,53900.0,27.5377,27.6333,27.5271,27.5749,53900.0
2007-04-18 13:30:00,51.89,51.95,51.83,51.89,38000.0,27.5749,27.6068,27.543,27.5749,38000.0
2007-04-18 14:00:00,51.89,51.96,51.89,51.94,54300.0,27.5749,27.6121,27.5749,27.6015,54300.0
2007-04-18 14:30:00,51.93,52.0,51.93,51.98,61100.0,27.5961,27.6333,27.5961,27.6227,61100.0
2007-04-18 15:00:00,51.99,52.05,51.98,52.04,102900.0,27.628,27.6599,27.6227,27.6546,102900.0
2007-04-18 15:30:00,52.05,52.05,51.84,51.85,193200.0,27.6599,27.6599,27.5483,27.5536,193200.0
2007-04-19 09:30:00,51.83,51.85,51.49,51.58,87900.0,27.543,27.5536,27.3623,27.4102,87900.0
2007-04-19 10:00:00,51.57,51.75,51.51,51.73,66400.0,27.4048,27.5005,27.373,27.4899,66400.0
2007-04-19 10:30:00,51.72,51.74,51.58,51.67,56700.0,27.4845,27.4952,27.4102,27.458,56700.0
2007-04-19 11:00:00,51.68,51.68,51.56,51.63,44700.0,27.4633,27.4633,27.3995,27.4367,44700.0
2007-04-19 11:30:00,51.64,51.83,51.63,51.69,103900.0,27.442,27.543,27.4367,27.4686,103900.0
2007-04-19 12:00:00,51.69,51.79,51.63,51.74,26900.0,27.4686,27.5217,27.4367,27.4952,26900.0
2007-04-19 12:30:00,51.72,51.73,51.64,51.65,25600.0,27.4845,27.4899,27.442,27.4474,25600.0
2007-04-19 13:00:00,51.65,51.7,51.62,51.66,35900.0,27.4474,27.4739,27.4314,27.4527,35900.0
2007-04-19 13:30:00,51.66,51.74,51.65,51.69,60000.0,27.4527,27.4952,27.4474,27.4686,60000.0
2007-04-19 14:00:00,51.69,51.72,51.55,51.66,91500.0,27.4686,27.4845,27.3942,27.4527,91500.0
2007-04-19 14:30:00,51.65,51.66,51.57,51.58,53800.0,27.4474,27.4527,27.4048,27.4102,53800.0
2007-04-19 15:00:00,51.58,51.65,51.51,51.62,104300.0,27.4102,27.4474,27.373,27.4314,104300.0
2007-04-19 15:30:00,51.64,51.64,51.48,51.57,218600.0,27.442,27.442,27.357,27.4048,218600.0
2007-04-20 09:30:00,52.0,52.18,51.64,52.16,394500.0,27.6333,27.729,27.442,27.7184,394500.0
2007-04-20 10:00:00,52.16,52.37,52.12,52.36,117400.0,27.7184,27.83,27.6971,27.8247,117400.0
2007-04-20 10:30:00,52.36,52.49,52.25,52.25,139600.0,27.8247,27.8937,27.7662,27.7662,139600.0
2007-04-20 11:00:00,52.24,52.24,52.05,52.11,88800.0,27.7609,27.7609,27.6599,27.6918,88800.0
2007-04-20 11:30:00,52.11,52.14,51.92,51.96,109600.0,27.6918,27.7077,27.5908,27.6121,109600.0
2007-04-20 12:00:00,51.96,52.05,51.87,51.93,106000.0,27.6121,27.6599,27.5643,27.5961,106000.0
2007-04-20 12:30:00,51.93,51.94,51.8,51.92,65500.0,27.5961,27.6015,27.5271,27.5908,65500.0
2007-04-20 13:00:00,51.92,52.02,51.85,51.97,43400.0,27.5908,27.644,27.5536,27.6174,43400.0
2007-04-20 13:30:00,51.98,52.03,51.9,51.99,28300.0,27.6227,27.6493,27.5802,27.628,28300.0
2007-04-20 14:00:00,51.98,52.1,51.94,52.08,70200.0,27.6227,27.6865,27.6015,27.6759,70200.0
2007-04-20 14:30:00,52.07,52.1,51.89,51.97,61100.0,27.6705,27.6865,27.5749,27.6174,61100.0
2007-04-20 15:00:00,51.96,52.03,51.9,51.93,91500.0,27.6121,27.6493,27.5802,27.5961,91500.0
2007-04-20 15:30:00,51.93,52.2,51.93,52.17,204300.0,27.5961,27.7396,27.5961,27.7237,204300.0
2007-04-23 09:30:00,52.16,52.58,52.12,52.56,87800.0,27.7184,27.9416,27.6971,27.9309,87800.0
2007-04-23 10:00:00,52.55,52.97,52.53,52.85,144100.0,27.9256,28.1488,27.915,28.085,144100.0
2007-04-23 10:30:00,52.83,52.9,52.63,52.8,86000.0,28.0744,28.1116,27.9681,28.0585,86000.0
2007-04-23 11:00:00,52.79,52.83,52.69,52.74,59500.0,28.0532,28.0744,28.0,28.0266,59500.0
2007-04-23 11:30:00,52.72,52.78,52.59,52.62,78700.0,28.016,28.0478,27.9469,27.9628,78700.0
2007-04-23 12:00:00,52.63,52.72,52.53,52.55,54000.0,27.9681,28.016,27.915,27.9256,54000.0
2007-04-23 12:30:00,52.54,52.58,52.52,52.58,34600.0,27.9203,27.9416,27.9097,27.9416,34600.0
2007-04-23 13:00:00,52.58,52.67,52.54,52.67,61600.0,27.9416,27.9894,27.9203,27.9894,61600.0
2007-04-23 13:30:00,52.66,52.7,52.61,52.69,58200.0,27.9841,28.0053,27.9575,28.0,58200.0
2007-04-23 14:00:00,52.69,52.69,52.6,52.65,78200.0,28.0,28.0,27.9522,27.9788,78200.0
2007-04-23 14:30:00,52.65,52.7,52.65,52.67,49300.0,27.9788,28.0053,27.9788,27.9894,49300.0
2007-04-23 15:00:00,52.66,52.72,52.65,52.72,64200.0,27.9841,28.016,27.9788,28.016,64200.0
2007-04-23 15:30:00,52.71,52.81,52.69,52.78,125300.0,28.0106,28.0638,28.0,28.0478,125300.0
2007-04-24 09:30:00,52.64,52.69,52.38,52.42,97900.0,27.9734,28.0,27.8353,27.8565,97900.0
2007-04-24 10:00:00,52.43,52.55,52.36,52.47,102300.0,27.8619,27.9256,27.8247,27.8831,102300.0
2007-04-24 10:30:00,52.46,52.6,52.38,52.48,103300.0,27.8778,27.9522,27.8353,27.8884,103300.0
2007-04-24 11:00:00,52.47,52.54,52.38,52.44,109900.0,27.8831,27.9203,27.8353,27.8672,109900.0
2007-04-24 11:30:00,52.45,52.6,52.42,52.53,89800.0,27.8725,27.9522,27.8565,27.915,89800.0
2007-04-24 12:00:00,52.53,52.77,52.51,52.75,69200.0,27.915,28.0425,27.9044,28.0319,69200.0
2007-04-24 12:30:00,52.75,52.86,52.75,52.84,96100.0,28.0319,28.0904,28.0319,28.0797,96100.0
2007-04-24 13:00:00,52.83,52.84,52.56,52.62,75800.0,28.0744,28.0797,27.9309,27.9628,75800.0
2007-04-24 13:30:00,52.62,52.7,52.62,52.66,57000.0,27.9628,28.0053,27.9628,27.9841,57000.0
2007-04-24 14:00:00,52.66,52.78,52.64,52.68,101200.0,27.9841,28.0478,27.9734,27.9947,101200.0
2007-04-24 14:30:00,52.68,52.78,52.64,52.75,114200.0,27.9947,28.0478,27.9734,28.0319,114200.0
2007-04-24 15:00:00,52.75,52.87,52.72,52.83,122600.0,28.0319,28.0957,28.016,28.0744,122600.0
2007-04-24 15:30:00,52.82,52.85,52.72,52.73,166100.0,28.0691,28.085,28.016,28.0213,166100.0
2007-04-25 09:30:00,52.99,53.32,52.85,53.08,148000.0,28.1594,28.3348,28.085,28.2073,148000.0
2007-04-25 10:00:00,53.06,53.25,52.96,53.22,73100.0,28.1966,28.2976,28.1435,28.2817,73100.0
2007-04-25 10:30:00,53.23,53.46,53.16,53.3,159700.0,28.287,28.4092,28.2498,28.3242,159700.0
2007-04-25 11:00:00,53.31,53.59,53.31,53.58,190400.0,28.3295,28.4783,28.3295,28.473,190400.0
2007-04-25 11:30:00,53.56,53.86,53.55,53.8,269500.0,28.4623,28.6218,28.457,28.5899,269500.0
2007-04-25 12:00:00,53.79,53.81,53.64,53.66,66800.0,28.5846,28.5952,28.5049,28.5155,66800.0
2007-04-25 12:30:00,53.66,53.8,53.66,53.77,114200.0,28.5155,28.5899,28.5155,28.5739,114200.0
2007-04-25 13:00:00,53.77,53.87,53.76,53.82,73500.0,28.5739,28.6271,28.5686,28.6005,73500.0
2007-04-25 13:30:00,53.82,53.97,53.78,53.86,176100.0,28.6005,28.6802,28.5793,28.6218,176100.0
2007-04-25 14:00:00,53.84,53.89,53.69,53.8,158400.0,28.6111,28.6377,28.5314,28.5899,158400.0
2007-04-25 14:30:00,53.8,53.97,53.8,53.91,114300.0,28.5899,28.6802,28.5899,28.6483,114300.0
2007-04-25 15:00:00,53.91,54.02,53.87,54.0,123300.0,28.6483,28.7068,28.6271,28.6962,123300.0
2007-04-25 15:30:00,54.0,54.14,53.9,54.04,369000.0,28.6962,28.7706,28.643,28.7174,369000.0
2007-04-26 09:30:00,53.82,54.27,53.72,53.94,245400.0,28.6005,28.8396,28.5474,28.6643,245400.0
2007-04-26 10:00:00,53.93,54.08,53.89,54.03,146200.0,28.659,28.7387,28.6377,28.7121,146200.0
2007-04-26 10:30:00,54.0,54.17,53.83,54.12,171700.0,28.6962,28.7865,28.6058,28.7599,171700.0
2007-04-26 11:00:00,54.09,54.22,53.95,54.0,159600.0,28.744,28.8131,28.6696,28.6962,159600.0
2007-04-26 11:30:00,54.02,54.06,53.94,53.98,128300.0,28.7068,28.728,28.6643,28.6855,128300.0
2007-04-26 12:00:00,53.97,54.06,53.97,54.0,58900.0,28.6802,28.728,28.6802,28.6962,58900.0
2007-04-26 12:30:00,54.0,54.01,53.92,53.95,282800.0,28.6962,28.7015,28.6537,28.6696,282800.0
2007-04-26 13:00:00,53.94,53.94,53.79,53.79,88200.0,28.6643,28.6643,28.5846,28.5846,88200.0
2007-04-26 13:30:00,53.79,53.83,53.72,53.75,83100.0,28.5846,28.6058,28.5474,28.5633,83100.0
2007-04-26 14:00:00,53.74,54.02,53.72,54.01,100400.0,28.558,28.7068,28.5474,28.7015,100400.0
2007-04-26 14:30:00,54.0,54.02,53.83,53.87,85900.0,28.6962,28.7068,28.6058,28.6271,85900.0
2007-04-26 15:00:00,53.88,53.88,53.79,53.81,77900.0,28.6324,28.6324,28.5846,28.5952,77900.0
2007-04-26 15:30:00,53.81,53.83,53.56,53.59,134700.0,28.5952,28.6058,28.4623,28.4783,134700.0
2007-04-27 09:30:00,53.4,53.44,53.1,53.11,130800.0,28.3773,28.3986,28.2179,28.2232,130800.0
2007-04-27 10:00:00,53.12,53.31,53.12,53.19,103300.0,28.2285,28.3295,28.2285,28.2657,103300.0
2007-04-27 10:30:00,53.19,53.21,52.86,52.94,134100.0,28.2657,28.2764,28.0904,28.1329,134100.0
2007-04-27 11:00:00,52.95,53.0,52.94,52.99,109100.0,28.1382,28.1648,28.1329,28.1594,109100.0
2007-04-27 11:30:00,52.99,53.0,52.95,53.0,54300.0,28.1594,28.1648,28.1382,28.1648,54300.0
2007-04-27 12:00:00,53.0,53.03,52.98,52.99,37300.0,28.1648,28.1807,28.1541,28.1594,37300.0
2007-04-27 12:30:00,53.0,53.07,52.96,52.97,70300.0,28.1648,28.202,28.1435,28.1488,70300.0
2007-04-27 13:00:00,52.99,52.99,52.89,52.94,72800.0,28.1594,28.1594,28.1063,28.1329,72800.0
2007-04-27 13:30:00,52.94,53.01,52.86,52.92,86000.0,28.1329,28.1701,28.0904,28.1222,86000.0
2007-04-27 14:00:00,52.94,53.06,52.83,52.96,89100.0,28.1329,28.1966,28.0744,28.1435,89100.0
2007-04-27 14:30:00,52.97,53.12,52.96,53.11,58600.0,28.1488,28.2285,28.1435,28.2232,58600.0
2007-04-27 15:00:00,53.1,53.1,52.93,52.94,74000.0,28.2179,28.2179,28.1276,28.1329,74000.0
2007-04-27 15:30:00,52.93,52.94,52.77,52.84,190700.0,28.1276,28.1329,28.0425,28.0797,190700.0
2007-04-30 09:30:00,52.84,53.05,52.81,53.0,177000.0,28.0797,28.1913,28.0638,28.1648,177000.0
2007-04-30 10:00:00,52.99,53.05,52.94,52.99,68100.0,28.1594,28.1913,28.1329,28.1594,68100.0
2007-04-30 10:30:00,53.0,53.09,52.97,53.05,100100.0,28.1648,28.2126,28.1488,28.1913,100100.0
2007-04-30 11:00:00,53.05,53.1,52.95,52.96,67500.0,28.1913,28.2179,28.1382,28.1435,67500.0
2007-04-30 11:30:00,52.97,53.0,52.82,52.9,86900.0,28.1488,28.1648,28.0691,28.1116,86900.0
2007-04-30 12:00:00,52.87,52.97,52.82,52.97,39800.0,28.0957,28.1488,28.0691,28.1488,39800.0
2007-04-30 12:30:00,52.99,53.01,52.97,52.99,44900.0,28.1594,28.1701,28.1488,28.1594,44900.0
2007-04-30 13:00:00,52.97,53.0,52.86,52.91,55700.0,28.1488,28.1648,28.0904,28.1169,55700.0
2007-04-30 13:30:00,52.91,52.91,52.72,52.75,65200.0,28.1169,28.1169,28.016,28.0319,65200.0
2007-04-30 14:00:00,52.75,52.82,52.72,52.74,93900.0,28.0319,28.0691,28.016,28.0266,93900.0
2007-04-30 14:30:00,52.75,52.77,52.47,52.48,85200.0,28.0319,28.0425,27.8831,27.8884,85200.0
2007-04-30 15:00:00,52.48,52.66,52.43,52.45,230900.0,27.8884,27.9841,27.8619,27.8725,230900.0
2007-04-30 15:30:00,52.45,52.48,52.34,52.36,214500.0,27.8725,27.8884,27.814,27.8247,214500.0
2007-05-01 09:30:00,52.6,53.0,52.48,52.62,114500.0,27.9522,28.1648,27.8884,27.9628,114500.0
2007-05-01 10:00:00,52.63,52.78,52.34,52.71,120000.0,27.9681,28.0478,27.814,28.0106,120000.0
2007-05-01 10:30:00,52.74,52.76,52.61,52.74,42200.0,28.0266,28.0372,27.9575,28.0266,42200.0
2007-05-01 11:00:00,52.72,52.78,52.66,52.71,55100.0,28.016,28.0478,27.9841,28.0106,55100.0
2007-05-01 11:30:00,52.72,52.81,52.64,52.77,64700.0,28.016,28.0638,27.9734,28.0425,64700.0
2007-05-01 12:00:00,52.77,53.09,52.77,53.09,86300.0,28.0425,28.2126,28.0425,28.2126,86300.0
2007-05-01 12:30:00,53.08,53.17,53.05,53.15,57200.0,28.2073,28.2551,28.1913,28.2445,57200.0
2007-05-01 13:00:00,53.17,53.17,53.04,53.13,59900.0,28.2551,28.2551,28.186,28.2338,59900.0
2007-05-01 13:30:00,53.13,53.23,53.12,53.23,86900.0,28.2338,28.287,28.2285,28.287,86900.0
2007-05-01 14:00:00,53.23,53.34,53.18,53.34,67400.0,28.287,28.3454,28.2604,28.3454,67400.0
2007-05-01 14:30:00,53.35,53.52,53.33,53.49,89800.0,28.3507,28.4411,28.3401,28.4251,89800.0
2007-05-01 15:00:00,53.5,53.53,53.41,53.44,129500.0,28.4305,28.4464,28.3826,28.3986,129500.0
2007-05-01 15:30:00,53.43,53.48,53.33,53.4,179700.0,28.3933,28.4198,28.3401,28.3773,179700.0
2007-05-02 09:30:00,53.44,53.62,53.4,53.42,91800.0,28.3986,28.4942,28.3773,28.3879,91800.0
2007-05-02 10:00:00,53.41,53.77,53.41,53.67,79800.0,28.3826,28.5739,28.3826,28.5208,79800.0
2007-05-02 10:30:00,53.68,53.94,53.67,53.88,50500.0,28.5261,28.6643,28.5208,28.6324,50500.0
2007-05-02 11:00:00,53.87,53.92,53.77,53.82,45300.0,28.6271,28.6537,28.5739,28.6005,45300.0
2007-05-02 11:30:00,53.83,53.86,53.72,53.82,60600.0,28.6058,28.6218,28.5474,28.6005,60600.0
2007-05-02 12:00:00,53.83,53.88,53.73,53.78,52400.0,28.6058,28.6324,28.5527,28.5793,52400.0
2007-05-02 12:30:00,53.78,53.8,53.7,53.7,38500.0,28.5793,28.5899,28.5367,28.5367,38500.0
2007-05-02 13:00:00,53.7,53.8,53.7,53.78,38800.0,28.5367,28.5899,28.5367,28.5793,38800.0
2007-05-02 13:30:00,53.77,53.8,53.76,53.79,24900.0,28.5739,28.5899,28.5686,28.5846,24900.0
2007-05-02 14:00:00,53.77,53.83,53.75,53.81,54500.0,28.5739,28.6058,28.5633,28.5952,54500.0
2007-05-02 14:30:00,53.81,53.89,53.73,53.73,100200.0,28.5952,28.6377,28.5527,28.5527,100200.0
2007-05-02 15:00:00,53.74,53.8,53.66,53.8,50600.0,28.558,28.5899,28.5155,28.5899,50600.0
2007-05-02 15:30:00,53.79,53.8,53.71,53.75,80600.0,28.5846,28.5899,28.5421,28.5633,80600.0
2007-05-03 09:30:00,53.99,54.03,53.82,53.98,69300.0,28.6909,28.7121,28.6005,28.6855,69300.0
2007-05-03 10:00:00,54.0,54.1,53.88,53.97,91200.0,28.6962,28.7493,28.6324,28.6802,91200.0
2007-05-03 10:30:00,53.97,54.01,53.8,53.89,100700.0,28.6802,28.7015,28.5899,28.6377,100700.0
2007-05-03 11:00:00,53.88,53.95,53.63,53.74,80200.0,28.6324,28.6696,28.4995,28.558,80200.0
2007-05-03 11:30:00,53.75,53.77,53.69,53.76,28600.0,28.5633,28.5739,28.5314,28.5686,28600.0
2007-05-03 12:00:00,53.77,53.8,53.56,53.56,41000.0,28.5739,28.5899,28.4623,28.4623,41000.0
2007-05-03 12:30:00,53.56,53.79,53.56,53.77,43200.0,28.4623,28.5846,28.4623,28.5739,43200.0
2007-05-03 13:00:00,53.77,53.79,53.7,53.77,28600.0,28.5739,28.5846,28.5367,28.5739,28600.0
2007-05-03 13:30:00,53.77,53.88,53.75,53.8,74200.0,28.5739,28.6324,28.5633,28.5899,74200.0
2007-05-03 14:00:00,53.8,53.9,53.79,53.88,37100.0,28.5899,28.643,28.5846,28.6324,37100.0
2007-05-03 14:30:00,53.88,53.9,53.82,53.87,28700.0,28.6324,28.643,28.6005,28.6271,28700.0
2007-05-03 15:00:00,53.88,53.9,53.85,53.89,40900.0,28.6324,28.643,28.6165,28.6377,40900.0
2007-05-03 15:30:00,53.89,53.89,53.74,53.8,83000.0,28.6377,28.6377,28.558,28.5899,83000.0
2007-05-04 09:30:00,54.05,54.1,53.81,54.03,69000.0,28.7227,28.7493,28.5952,28.7121,69000.0
2007-05-04 10:00:00,54.04,54.08,53.84,53.95,54000.0,28.7174,28.7387,28.6111,28.6696,54000.0
2007-05-04 10:30:00,53.95,53.99,53.81,53.97,75900.0,28.6696,28.6909,28.5952,28.6802,75900.0
2007-05-04 11:00:00,53.95,53.96,53.73,53.73,35600.0,28.6696,28.6749,28.5527,28.5527,35600.0
2007-05-04 11:30:00,53.74,53.82,53.74,53.81,68900.0,28.558,28.6005,28.558,28.5952,68900.0
2007-05-04 12:00:00,53.8,53.82,53.62,53.66,67600.0,28.5899,28.6005,28.4942,28.5155,67600.0
2007-05-04 12:30:00,53.65,53.7,53.61,53.69,62600.0,28.5102,28.5367,28.4889,28.5314,62600.0
2007-05-04 13:00:00,53.7,53.72,53.65,53.68,72200.0,28.5367,28.5474,28.5102,28.5261,72200.0
2007-05-04 13:30:00,53.67,53.71,53.63,53.67,75100.0,28.5208,28.5421,28.4995,28.5208,75100.0
2007-05-04 14:00:00,53.66,53.73,53.65,53.69,64800.0,28.5155,28.5527,28.5102,28.5314,64800.0
2007-05-04 14:30:00,53.69,53.79,53.68,53.79,135000.0,28.5314,28.5846,28.5261,28.5846,135000.0
2007-05-04 15:00:00,53.79,53.9,53.78,53.89,93300.0,28.5846,28.643,28.5793,28.6377,93300.0
2007-05-04 15:30:00,53.89,53.94,53.77,53.93,138700.0,28.6377,28.6643,28.5739,28.659,138700.0
2007-05-07 09:30:00,54.1,54.43,53.97,54.35,90900.0,28.7493,28.9247,28.6802,28.8822,90900.0
2007-05-07 10:00:00,54.35,54.5,54.22,54.32,71400.0,28.8822,28.9619,28.8131,28.8662,71400.0
2007-05-07 10:30:00,54.33,54.5,54.31,54.45,34900.0,28.8715,28.9619,28.8609,28.9353,34900.0
2007-05-07 11:00:00,54.46,54.49,54.36,54.41,39700.0,28.9406,28.9566,28.8875,28.914,39700.0
2007-05-07 11:30:00,54.41,54.46,54.36,54.38,23800.0,28.914,28.9406,28.8875,28.8981,23800.0
2007-05-07 12:00:00,54.39,54.46,54.32,54.33,47900.0,28.9034,28.9406,28.8662,28.8715,47900.0
2007-05-07 12:30:00,54.33,54.35,54.16,54.3,68000.0,28.8715,28.8822,28.7812,28.8556,68000.0
2007-05-07 13:00:00,54.29,54.35,54.29,54.35,32600.0,28.8503,28.8822,28.8503,28.8822,32600.0
2007-05-07 13:30:00,54.34,54.41,54.32,54.39,40900.0,28.8768,28.914,28.8662,28.9034,40900.0
2007-05-07 14:00:00,54.38,54.38,54.29,54.33,52700.0,28.8981,28.8981,28.8503,28.8715,52700.0
2007-05-07 14:30:00,54.33,54.39,54.32,54.34,49700.0,28.8715,28.9034,28.8662,28.8768,49700.0
2007-05-07 15:00:00,54.36,54.39,54.3,54.38,66300.0,28.8875,28.9034,28.8556,28.8981,66300.0
2007-05-07 15:30:00,54.38,54.39,54.28,54.32,104800.0,28.8981,28.9034,28.845,28.8662,104800.0
2007-05-08 09:30:00,54.4,54.55,54.25,54.39,186300.0,28.9087,28.9884,28.829,28.9034,186300.0
2007-05-08 10:00:00,54.39,54.4,54.12,54.32,128700.0,28.9034,28.9087,28.7599,28.8662,128700.0
2007-05-08 10:30:00,54.32,54.37,54.14,54.14,76900.0,28.8662,28.8928,28.7706,28.7706,76900.0
2007-05-08 11:00:00,54.14,54.36,53.97,54.25,187400.0,28.7706,28.8875,28.6802,28.829,187400.0
2007-05-08 11:30:00,54.26,54.32,54.2,54.31,58100.0,28.8343,28.8662,28.8024,28.8609,58100.0
2007-05-08 12:00:00,54.32,54.34,54.23,54.31,79900.0,28.8662,28.8768,28.8184,28.8609,79900.0
2007-05-08 12:30:00,54.31,54.5,54.19,54.48,90000.0,28.8609,28.9619,28.7971,28.9512,90000.0
2007-05-08 13:00:00,54.49,54.52,54.4,54.41,65400.0,28.9566,28.9725,28.9087,28.914,65400.0
2007-05-08 13:30:00,54.39,54.48,54.37,54.44,56000.0,28.9034,28.9512,28.8928,28.93,56000.0
2007-05-08 14:00:00,54.44,54.52,54.39,54.5,64100.0,28.93,28.9725,28.9034,28.9619,64100.0
2007-05-08 14:30:00,54.51,54.74,54.5,54.66,125300.0,28.9672,29.0894,28.9619,29.0469,125300.0
2007-05-08 15:00:00,54.66,54.81,54.52,54.75,147000.0,29.0469,29.1266,28.9725,29.0947,147000.0
2007-05-08 15:30:00,54.75,55.0,54.74,54.94,305900.0,29.0947,29.2276,29.0894,29.1957,305900.0
2007-05-09 09:30:00,56.0,56.85,55.75,56.36,504200.0,29.759,30.2107,29.6261,29.9503,504200.0
2007-05-09 10:00:00,56.35,56.46,55.96,55.98,134100.0,29.945,30.0034,29.7377,29.7484,134100.0
2007-05-09 10:30:00,55.97,56.0,55.15,55.54,424300.0,29.743,29.759,29.3073,29.5145,424300.0
2007-05-09 11:00:00,55.57,56.25,55.56,56.05,318700.0,29.5305,29.8918,29.5252,29.7856,318700.0
2007-05-09 11:30:00,56.04,56.35,56.03,56.15,156900.0,29.7802,29.945,29.7749,29.8387,156900.0
2007-05-09 12:00:00,56.16,56.63,56.15,56.52,184300.0,29.844,30.0938,29.8387,30.0353,184300.0
2007-05-09 12:30:00,56.52,56.81,56.31,56.32,195800.0,30.0353,30.1894,29.9237,29.929,195800.0
2007-05-09 13:00:00,56.32,56.46,56.15,56.15,89700.0,29.929,30.0034,29.8387,29.8387,89700.0
2007-05-09 13:30:00,56.17,56.32,56.14,56.21,93700.0,29.8493,29.929,29.8334,29.8706,93700.0
2007-05-09 14:00:00,56.22,56.29,55.87,56.01,265700.0,29.8759,29.9131,29.6899,29.7643,265700.0
2007-05-09 14:30:00,56.02,56.35,55.96,56.15,167900.0,29.7696,29.945,29.7377,29.8387,167900.0
2007-05-09 15:00:00,56.13,56.25,56.0,56.16,171700.0,29.8281,29.8918,29.759,29.844,171700.0
2007-05-09 15:30:00,56.16,56.22,55.93,56.14,247400.0,29.844,29.8759,29.7218,29.8334,247400.0
2007-05-10 09:30:00,56.03,56.4,55.95,56.15,140800.0,29.7749,29.9716,29.7324,29.8387,140800.0
2007-05-10 10:00:00,56.16,56.16,55.88,55.95,91900.0,29.844,29.844,29.6952,29.7324,91900.0
2007-05-10 10:30:00,55.96,56.3,55.95,56.23,98000.0,29.7377,29.9184,29.7324,29.8812,98000.0
2007-05-10 11:00:00,56.23,56.28,56.14,56.14,104900.0,29.8812,29.9078,29.8334,29.8334,104900.0
2007-05-10 11:30:00,56.14,56.16,55.88,55.9,91000.0,29.8334,29.844,29.6952,29.7058,91000.0
2007-05-10 12:00:00,55.9,55.94,55.78,55.86,79800.0,29.7058,29.7271,29.6421,29.6846,79800.0
2007-05-10 12:30:00,55.84,55.85,55.73,55.74,36200.0,29.674,29.6793,29.6155,29.6208,36200.0
2007-05-10 13:00:00,55.71,55.83,55.61,55.75,139000.0,29.6049,29.6686,29.5517,29.6261,139000.0
2007-05-10 13:30:00,55.74,55.74,55.5,55.57,126800.0,29.6208,29.6208,29.4933,29.5305,126800.0
2007-05-10 14:00:00,55.59,55.77,55.55,55.65,143600.0,29.5411,29.6368,29.5199,29.573,143600.0
2007-05-10 14:30:00,55.65,55.8,55.62,55.7,178200.0,29.573,29.6527,29.557,29.5996,178200.0
2007-05-10 15:00:00,55.7,55.72,55.51,55.6,141100.0,29.5996,29.6102,29.4986,29.5464,141100.0
2007-05-10 15:30:00,55.6,55.78,55.41,55.55,275800.0,29.5464,29.6421,29.4455,29.5199,275800.0
2007-05-11 09:30:00,55.75,56.19,55.62,55.66,240200.0,29.6261,29.86,29.557,29.5783,240200.0
2007-05-11 10:00:00,55.66,55.96,55.6,55.89,244800.0,29.5783,29.7377,29.5464,29.7005,244800.0
2007-05-11 10:30:00,55.88,56.03,55.74,55.89,236900.0,29.6952,29.7749,29.6208,29.7005,236900.0
2007-05-11 11:00:00,55.91,56.06,55.91,56.02,115000.0,29.7112,29.7909,29.7112,29.7696,115000.0
2007-05-11 11:30:00,56.03,56.1,55.98,56.08,73900.0,29.7749,29.8121,29.7484,29.8015,73900.0
2007-05-11 12:00:00,56.07,56.23,56.07,56.22,75500.0,29.7962,29.8812,29.7962,29.8759,75500.0
2007-05-11 12:30:00,56.23,56.29,56.21,56.28,118000.0,29.8812,29.9131,29.8706,29.9078,118000.0
2007-05-11 13:00:00,56.28,56.35,56.25,56.34,115400.0,29.9078,29.945,29.8918,29.9397,115400.0
2007-05-11 13:30:00,56.33,56.47,56.31,56.38,119500.0,29.9344,30.0087,29.9237,29.9609,119500.0
2007-05-11 14:00:00,56.37,56.41,56.29,56.31,219000.0,29.9556,29.9769,29.9131,29.9237,219000.0
2007-05-11 14:30:00,56.32,56.55,56.28,56.5,153200.0,29.929,30.0513,29.9078,30.0247,153200.0
2007-05-11 15:00:00,56.51,56.71,56.45,56.71,263100.0,30.03,30.1363,29.9981,30.1363,263100.0
2007-05-11 15:30:00,56.71,56.73,56.59,56.73,201700.0,30.1363,30.1469,30.0725,30.1469,201700.0
2007-05-14 09:30:00,56.56,57.5,56.54,57.46,460900.0,30.0566,30.5561,30.0459,30.5348,460900.0
2007-05-14 10:00:00,57.46,57.7,57.41,57.65,215400.0,30.5348,30.6624,30.5083,30.6358,215400.0
2007-05-14 10:30:00,57.64,57.81,57.55,57.69,499600.0,30.6305,30.7208,30.5827,30.6571,499600.0
2007-05-14 11:00:00,57.69,57.84,57.61,57.7,333000.0,30.6571,30.7368,30.6146,30.6624,333000.0
2007-05-14 11:30:00,57.7,57.89,57.65,57.84,223100.0,30.6624,30.7634,30.6358,30.7368,223100.0
2007-05-14 12:00:00,57.84,57.95,57.79,57.94,222600.0,30.7368,30.7952,30.7102,30.7899,222600.0
2007-05-14 12:30:00,57.94,58.06,57.88,58.01,241600.0,30.7899,30.8537,30.758,30.8271,241600.0
2007-05-14 13:00:00,58.01,58.03,57.73,57.73,113800.0,30.8271,30.8377,30.6783,30.6783,113800.0
2007-05-14 13:30:00,57.73,57.74,57.46,57.52,78500.0,30.6783,30.6836,30.5348,30.5667,78500.0
2007-05-14 14:00:00,57.5,57.69,57.44,57.66,127200.0,30.5561,30.6571,30.5242,30.6411,127200.0
2007-05-14 14:30:00,57.64,57.84,57.63,57.73,143000.0,30.6305,30.7368,30.6252,30.6783,143000.0
2007-05-14 15:00:00,57.72,57.82,57.69,57.82,153800.0,30.673,30.7262,30.6571,30.7262,153800.0
2007-05-14 15:30:00,57.81,57.85,57.58,57.63,321400.0,30.7208,30.7421,30.5986,30.6252,321400.0
2007-05-15 09:30:00,57.62,58.07,57.56,58.02,258600.0,30.6199,30.859,30.588,30.8324,258600.0
2007-05-15 10:00:00,58.03,58.44,58.0,58.41,213300.0,30.8377,31.0556,30.8218,31.0397,213300.0
2007-05-15 10:30:00,58.43,58.46,58.19,58.3,194900.0,31.0503,31.0663,30.9228,30.9812,194900.0
2007-05-15 11:00:00,58.3,58.58,58.2,58.54,249600.0,30.9812,31.13,30.9281,31.1088,249600.0
2007-05-15 11:30:00,58.53,58.58,58.43,58.44,131400.0,31.1035,31.13,31.0503,31.0556,131400.0
2007-05-15 12:00:00,58.45,58.45,58.25,58.33,86000.0,31.0609,31.0609,30.9547,30.9972,86000.0
2007-05-15 12:30:00,58.33,58.4,58.21,58.21,163700.0,30.9972,31.0344,30.9334,30.9334,163700.0
2007-05-15 13:00:00,58.21,58.41,58.2,58.4,236900.0,30.9334,31.0397,30.9281,31.0344,236900.0
2007-05-15 13:30:00,58.44,58.44,58.25,58.3,213700.0,31.0556,31.0556,30.9547,30.9812,213700.0
2007-05-15 14:00:00,58.29,58.3,58.03,58.04,71800.0,30.9759,30.9812,30.8377,30.8431,71800.0
2007-05-15 14:30:00,58.04,58.1,57.72,57.78,160300.0,30.8431,30.8749,30.673,30.7049,160300.0
2007-05-15 15:00:00,57.79,57.84,57.66,57.79,128800.0,30.7102,30.7368,30.6411,30.7102,128800.0
2007-05-15 15:30:00,57.79,57.95,57.76,57.85,206300.0,30.7102,30.7952,30.6943,30.7421,206300.0
2007-05-16 09:30:00,58.0,58.33,57.86,58.29,201400.0,30.8218,30.9972,30.7474,30.9759,201400.0
2007-05-16 10:00:00,58.3,58.42,58.21,58.25,177500.0,30.9812,31.045,30.9334,30.9547,177500.0
2007-05-16 10:30:00,58.24,58.54,58.21,58.48,86300.0,30.9493,31.1088,30.9334,31.0769,86300.0
2007-05-16 11:00:00,58.47,58.53,58.27,58.28,144800.0,31.0716,31.1035,30.9653,30.9706,144800.0
2007-05-16 11:30:00,58.28,58.34,58.23,58.3,116700.0,30.9706,31.0025,30.944,30.9812,116700.0
2007-05-16 12:00:00,58.3,58.32,58.24,58.3,83200.0,30.9812,30.9919,30.9493,30.9812,83200.0
2007-05-16 12:30:00,58.3,58.31,58.1,58.23,120300.0,30.9812,30.9865,30.8749,30.944,120300.0
2007-05-16 13:00:00,58.23,58.31,58.2,58.21,48600.0,30.944,30.9865,30.9281,30.9334,48600.0
2007-05-16 13:30:00,58.22,58.43,58.22,58.37,68300.0,30.9387,31.0503,30.9387,31.0184,68300.0
2007-05-16 14:00:00,58.36,58.46,58.35,58.45,70900.0,31.0131,31.0663,31.0078,31.0609,70900.0
2007-05-16 14:30:00,58.45,58.5,58.43,58.48,87800.0,31.0609,31.0875,31.0503,31.0769,87800.0
2007-05-16 15:00:00,58.47,58.51,58.44,58.47,116200.0,31.0716,31.0928,31.0556,31.0716,116200.0
2007-05-16 15:30:00,58.47,58.71,58.47,58.62,217100.0,31.0716,31.1991,31.0716,31.1513,217100.0
2007-05-17 09:30:00,58.42,58.61,58.25,58.4,145300.0,31.045,31.146,30.9547,31.0344,145300.0
2007-05-17 10:00:00,58.39,58.86,58.27,58.51,259400.0,31.0291,31.2788,30.9653,31.0928,259400.0
2007-05-17 10:30:00,58.51,58.52,58.24,58.29,117300.0,31.0928,31.0981,30.9493,30.9759,117300.0
2007-05-17 11:00:00,58.29,58.32,58.1,58.12,177700.0,30.9759,30.9919,30.8749,30.8856,177700.0
2007-05-17 11:30:00,58.13,58.17,58.09,58.13,81900.0,30.8909,30.9121,30.8696,30.8909,81900.0
2007-05-17 12:00:00,58.13,58.17,58.09,58.14,105200.0,30.8909,30.9121,30.8696,30.8962,105200.0
2007-05-17 12:30:00,58.14,58.15,58.0,58.0,76100.0,30.8962,30.9015,30.8218,30.8218,76100.0
2007-05-17 13:00:00,58.0,58.04,57.85,58.0,121800.0,30.8218,30.8431,30.7421,30.8218,121800.0
2007-05-17 13:30:00,57.99,58.06,57.97,58.01,68800.0,30.8165,30.8537,30.8059,30.8271,68800.0
2007-05-17 14:00:00,58.01,58.26,58.01,58.26,91300.0,30.8271,30.96,30.8271,30.96,91300.0
2007-05-17 14:30:00,58.26,58.45,58.22,58.44,130900.0,30.96,31.0609,30.9387,31.0556,130900.0
2007-05-17 15:00:00,58.44,58.49,58.4,58.4,208300.0,31.0556,31.0822,31.0344,31.0344,208300.0
2007-05-17 15:30:00,58.41,58.44,58.35,58.35,164800.0,31.0397,31.0556,31.0078,31.0078,164800.0
2007-05-18 09:30:00,58.49,58.73,58.4,58.49,322300.0,31.0822,31.2097,31.0344,31.0822,322300.0
2007-05-18 10:00:00,58.49,58.56,58.43,58.51,132300.0,31.0822,31.1194,31.0503,31.0928,132300.0
2007-05-18 10:30:00,58.51,58.52,58.46,58.48,132100.0,31.0928,31.0981,31.0663,31.0769,132100.0
2007-05-18 11:00:00,58.48,58.48,58.3,58.3,91000.0,31.0769,31.0769,30.9812,30.9812,91000.0
2007-05-18 11:30:00,58.31,58.4,58.29,58.4,57600.0,30.9865,31.0344,30.9759,31.0344,57600.0
2007-05-18 12:00:00,58.4,58.48,58.34,58.41,60500.0,31.0344,31.0769,31.0025,31.0397,60500.0
2007-05-18 12:30:00,58.4,58.5,58.38,58.49,92000.0,31.0344,31.0875,31.0237,31.0822,92000.0
2007-05-18 13:00:00,58.49,58.49,58.44,58.45,26900.0,31.0822,31.0822,31.0556,31.0609,26900.0
2007-05-18 13:30:00,58.46,58.5,58.43,58.48,54500.0,31.0663,31.0875,31.0503,31.0769,54500.0
2007-05-18 14:00:00,58.49,58.68,58.48,58.68,129500.0,31.0822,31.1832,31.0769,31.1832,129500.0
2007-05-18 14:30:00,58.68,58.7,58.48,58.65,152300.0,31.1832,31.1938,31.0769,31.1672,152300.0
2007-05-18 15:00:00,58.64,58.71,58.54,58.68,97000.0,31.1619,31.1991,31.1088,31.1832,97000.0
2007-05-18 15:30:00,58.68,58.93,58.68,58.9,246000.0,31.1832,31.316,31.1832,31.3001,246000.0
2007-05-21 09:30:00,58.5,58.85,58.3,58.64,207400.0,31.0875,31.2735,30.9812,31.1619,207400.0
2007-05-21 10:00:00,58.63,58.71,58.56,58.67,130500.0,31.1566,31.1991,31.1194,31.1779,130500.0
2007-05-21 10:30:00,58.68,58.75,58.59,58.7,126800.0,31.1832,31.2204,31.1353,31.1938,126800.0
2007-05-21 11:00:00,58.7,58.71,58.59,58.65,131600.0,31.1938,31.1991,31.1353,31.1672,131600.0
2007-05-21 11:30:00,58.65,58.67,58.61,58.65,72900.0,31.1672,31.1779,31.146,31.1672,72900.0
2007-05-21 12:00:00,58.65,58.9,58.64,58.86,56500.0,31.1672,31.3001,31.1619,31.2788,56500.0
2007-05-21 12:30:00,58.86,59.0,58.85,58.99,120100.0,31.2788,31.3532,31.2735,31.3479,120100.0
2007-05-21 13:00:00,58.98,59.14,58.94,59.12,298200.0,31.3426,31.4276,31.3213,31.417,298200.0
2007-05-21 13:30:00,59.11,59.11,58.91,59.04,115500.0,31.4117,31.4117,31.3054,31.3745,115500.0
2007-05-21 14:00:00,59.04,59.26,59.03,59.23,129400.0,31.3745,31.4914,31.3692,31.4754,129400.0
2007-05-21 14:30:00,59.23,59.4,59.17,59.33,142800.0,31.4754,31.5658,31.4436,31.5286,142800.0
2007-05-21 15:00:00,59.34,59.47,59.29,59.41,172200.0,31.5339,31.603,31.5073,31.5711,172200.0
2007-05-21 15:30:00,59.39,59.47,59.34,59.35,220000.0,31.5605,31.603,31.5339,31.5392,220000.0
2007-05-22 09:30:00,59.18,59.65,59.15,59.56,280500.0,31.4489,31.6986,31.4329,31.6508,280500.0
2007-05-22 10:00:00,59.56,59.68,59.51,59.65,123900.0,31.6508,31.7146,31.6242,31.6986,123900.0
2007-05-22 10:30:00,59.65,59.72,59.56,59.59,118800.0,31.6986,31.7358,31.6508,31.6667,118800.0
2007-05-22 11:00:00,59.6,59.66,59.54,59.65,124100.0,31.6721,31.7039,31.6402,31.6986,124100.0
2007-05-22 11:30:00,59.65,59.68,59.61,59.66,105500.0,31.6986,31.7146,31.6774,31.7039,105500.0
2007-05-22 12:00:00,59.67,59.93,59.59,59.91,116500.0,31.7093,31.8474,31.6667,31.8368,116500.0
2007-05-22 12:30:00,59.91,60.24,59.89,60.08,278500.0,31.8368,32.0122,31.8262,31.9271,278500.0
2007-05-22 13:00:00,60.05,60.15,59.8,59.81,182200.0,31.9112,31.9643,31.7783,31.7837,182200.0
2007-05-22 13:30:00,59.82,59.98,59.82,59.88,113600.0,31.789,31.874,31.789,31.8209,113600.0
2007-05-22 14:00:00,59.9,59.94,59.77,59.8,133500.0,31.8315,31.8527,31.7624,31.7783,133500.0
2007-05-22 14:30:00,59.8,59.95,59.8,59.93,174200.0,31.7783,31.8581,31.7783,31.8474,174200.0
2007-05-22 15:00:00,59.93,60.01,59.91,60.01,263300.0,31.8474,31.8899,31.8368,31.8899,263300.0
2007-05-22 15:30:00,60.0,60.02,59.75,59.77,419800.0,31.8846,31.8953,31.7518,31.7624,419800.0
2007-05-23 09:30:00,60.08,60.08,59.62,59.79,230600.0,31.9271,31.9271,31.6827,31.773,230600.0
2007-05-23 10:00:00,59.79,60.26,59.68,59.89,339900.0,31.773,32.0228,31.7146,31.8262,339900.0
2007-05-23 10:30:00,59.88,60.03,59.83,59.86,99000.0,31.8209,31.9006,31.7943,31.8102,99000.0
2007-05-23 11:00:00,59.86,59.98,59.83,59.83,141200.0,31.8102,31.874,31.7943,31.7943,141200.0
2007-05-23 11:30:00,59.83,59.86,59.76,59.82,90800.0,31.7943,31.8102,31.7571,31.789,90800.0
2007-05-23 12:00:00,59.81,59.82,59.52,59.55,143100.0,31.7837,31.789,31.6296,31.6455,143100.0
2007-05-23 12:30:00,59.55,59.56,59.33,59.4,152600.0,31.6455,31.6508,31.5286,31.5658,152600.0
2007-05-23 13:00:00,59.4,59.4,59.24,59.38,111000.0,31.5658,31.5658,31.4808,31.5552,111000.0
2007-05-23 13:30:00,59.38,59.45,59.16,59.18,110000.0,31.5552,31.5924,31.4382,31.4489,110000.0
2007-05-23 14:00:00,59.18,59.23,58.87,58.9,126500.0,31.4489,31.4754,31.2841,31.3001,126500.0
2007-05-23 14:30:00,58.89,59.04,58.56,59.03,196400.0,31.2948,31.3745,31.1194,31.3692,196400.0
2007-05-23 15:00:00,59.03,59.3,58.97,59.28,321800.0,31.3692,31.5126,31.3373,31.502,321800.0
2007-05-23 15:30:00,59.28,59.29,59.04,59.05,452600.0,31.502,31.5073,31.3745,31.3798,452600.0
2007-05-24 09:30:00,59.16,59.48,59.0,59.08,197300.0,31.4382,31.6083,31.3532,31.3957,197300.0
2007-05-24 10:00:00,59.08,59.15,58.11,58.29,373300.0,31.3957,31.4329,30.8803,30.9759,373300.0
2007-05-24 10:30:00,58.25,58.39,57.89,58.04,324700.0,30.9547,31.0291,30.7634,30.8431,324700.0
2007-05-24 11:00:00,58.04,58.06,57.71,57.73,369400.0,30.8431,30.8537,30.6677,30.6783,369400.0
2007-05-24 11:30:00,57.73,57.97,57.64,57.94,260600.0,30.6783,30.8059,30.6305,30.7899,260600.0
2007-05-24 12:00:00,57.93,58.0,57.77,57.88,122700.0,30.7846,30.8218,30.6996,30.758,122700.0
2007-05-24 12:30:00,57.88,57.96,57.58,57.8,151600.0,30.758,30.8006,30.5986,30.7155,151600.0
2007-05-24 13:00:00,57.8,57.98,57.73,57.87,139300.0,30.7155,30.8112,30.6783,30.7527,139300.0
2007-05-24 13:30:00,57.88,57.91,57.76,57.82,142200.0,30.758,30.774,30.6943,30.7262,142200.0
2007-05-24 14:00:00,57.8,57.85,57.48,57.52,206100.0,30.7155,30.7421,30.5455,30.5667,206100.0
2007-05-24 14:30:00,57.53,57.54,57.19,57.37,168100.0,30.572,30.5774,30.3914,30.487,168100.0
2007-05-24 15:00:00,57.38,57.6,57.37,57.46,117200.0,30.4923,30.6092,30.487,30.5348,117200.0
2007-05-24 15:30:00,57.46,57.51,57.21,57.3,213600.0,30.5348,30.5614,30.402,30.4498,213600.0
2007-05-25 09:30:00,57.26,57.59,56.75,57.19,499600.0,30.4286,30.6039,30.1575,30.3914,499600.0
2007-05-25 10:00:00,57.18,57.26,56.85,57.0,238100.0,30.3861,30.4286,30.2107,30.2904,238100.0
2007-05-25 10:30:00,57.02,57.54,57.0,57.25,196400.0,30.301,30.5774,30.2904,30.4232,196400.0
2007-05-25 11:00:00,57.26,57.4,57.24,57.32,137600.0,30.4286,30.503,30.4179,30.4604,137600.0
2007-05-25 11:30:00,57.31,57.33,56.8,56.86,192800.0,30.4551,30.4658,30.1841,30.216,192800.0
2007-05-25 12:00:00,56.86,56.87,56.22,56.27,217900.0,30.216,30.2213,29.8759,29.9025,217900.0
2007-05-25 12:30:00,56.3,56.47,56.15,56.41,149300.0,29.9184,30.0087,29.8387,29.9769,149300.0
2007-05-25 13:00:00,56.42,56.77,56.42,56.62,238900.0,29.9822,30.1682,29.9822,30.0885,238900.0
2007-05-25 13:30:00,56.62,56.63,56.44,56.5,99500.0,30.0885,30.0938,29.9928,30.0247,99500.0
2007-05-25 14:00:00,56.5,56.56,56.36,56.42,128300.0,30.0247,30.0566,29.9503,29.9822,128300.0
2007-05-25 14:30:00,56.44,56.6,56.37,56.5,171200.0,29.9928,30.0778,29.9556,30.0247,171200.0
2007-05-25 15:00:00,56.48,56.6,56.48,56.59,110100.0,30.0141,30.0778,30.0141,30.0725,110100.0
2007-05-25 15:30:00,56.59,56.88,56.56,56.79,275900.0,30.0725,30.2266,30.0566,30.1788,275900.0
2007-05-29 09:30:00,57.0,57.44,56.97,57.43,247600.0,30.2904,30.5242,30.2745,30.5189,247600.0
2007-05-29 10:00:00,57.43,57.54,57.32,57.45,139700.0,30.5189,30.5774,30.4604,30.5295,139700.0
2007-05-29 10:30:00,57.45,57.68,57.43,57.67,154500.0,30.5295,30.6518,30.5189,30.6464,154500.0
2007-05-29 11:00:00,57.67,58.02,57.65,58.02,116700.0,30.6464,30.8324,30.6358,30.8324,116700.0
2007-05-29 11:30:00,58.02,58.16,57.93,57.93,199800.0,30.8324,30.9068,30.7846,30.7846,199800.0
2007-05-29 12:00:00,57.93,58.0,57.61,57.63,89000.0,30.7846,30.8218,30.6146,30.6252,89000.0
2007-05-29 12:30:00,57.63,57.75,57.59,57.73,95800.0,30.6252,30.689,30.6039,30.6783,95800.0
2007-05-29 13:00:00,57.73,57.74,57.33,57.41,156600.0,30.6783,30.6836,30.4658,30.5083,156600.0
2007-05-29 13:30:00,57.41,57.68,57.35,57.66,73300.0,30.5083,30.6518,30.4764,30.6411,73300.0
2007-05-29 14:00:00,57.68,57.69,57.47,57.51,107700.0,30.6518,30.6571,30.5402,30.5614,107700.0
2007-05-29 14:30:00,57.53,57.53,57.42,57.48,98000.0,30.572,30.572,30.5136,30.5455,98000.0
2007-05-29 15:00:00,57.5,57.56,57.43,57.48,86700.0,30.5561,30.588,30.5189,30.5455,86700.0
2007-05-29 15:30:00,57.47,57.58,57.39,57.46,207400.0,30.5402,30.5986,30.4976,30.5348,207400.0
2007-05-30 09:30:00,57.4,57.88,57.0,57.77,257600.0,30.503,30.758,30.2904,30.6996,257600.0
2007-05-30 10:00:00,57.76,57.9,57.36,57.41,139100.0,30.6943,30.7687,30.4817,30.5083,139100.0
2007-05-30 10:30:00,57.41,57.51,57.28,57.4,62300.0,30.5083,30.5614,30.4392,30.503,62300.0
2007-05-30 11:00:00,57.42,57.49,57.27,57.42,67900.0,30.5136,30.5508,30.4339,30.5136,67900.0
2007-05-30 11:30:00,57.43,57.43,57.27,57.29,55200.0,30.5189,30.5189,30.4339,30.4445,55200.0
2007-05-30 12:00:00,57.29,57.53,57.25,57.52,57900.0,30.4445,30.572,30.4232,30.5667,57900.0
2007-05-30 12:30:00,57.53,57.67,57.51,57.64,50000.0,30.572,30.6464,30.5614,30.6305,50000.0
2007-05-30 13:00:00,57.66,57.68,57.63,57.67,44400.0,30.6411,30.6518,30.6252,30.6464,44400.0
2007-05-30 13:30:00,57.66,57.68,57.54,57.64,44100.0,30.6411,30.6518,30.5774,30.6305,44100.0
2007-05-30 14:00:00,57.61,57.94,57.45,57.91,118800.0,30.6146,30.7899,30.5295,30.774,118800.0
2007-05-30 14:30:00,57.94,58.24,57.85,58.12,122700.0,30.7899,30.9493,30.7421,30.8856,122700.0
2007-05-30 15:00:00,58.15,58.15,57.93,57.97,116600.0,30.9015,30.9015,30.7846,30.8059,116600.0
2007-05-30 15:30:00,57.98,58.24,57.96,58.19,204300.0,30.8112,30.9493,30.8006,30.9228,204300.0
2007-05-31 09:30:00,58.48,58.54,58.03,58.22,149700.0,31.0769,31.1088,30.8377,30.9387,149700.0
2007-05-31 10:00:00,58.23,58.36,58.14,58.31,141200.0,30.944,31.0131,30.8962,30.9865,141200.0
2007-05-31 10:30:00,58.3,58.49,58.26,58.38,113200.0,30.9812,31.0822,30.96,31.0237,113200.0
2007-05-31 11:00:00,58.37,58.42,58.23,58.37,113900.0,31.0184,31.045,30.944,31.0184,113900.0
2007-05-31 11:30:00,58.38,58.49,58.38,58.42,102300.0,31.0237,31.0822,31.0237,31.045,102300.0
2007-05-31 12:00:00,58.4,58.5,58.4,58.43,74500.0,31.0344,31.0875,31.0344,31.0503,74500.0
2007-05-31 12:30:00,58.44,58.49,58.44,58.48,94100.0,31.0556,31.0822,31.0556,31.0769,94100.0
2007-05-31 13:00:00,58.46,58.5,58.18,58.3,139400.0,31.0663,31.0875,30.9175,30.9812,139400.0
2007-05-31 13:30:00,58.29,58.46,58.25,58.41,55900.0,30.9759,31.0663,30.9547,31.0397,55900.0
2007-05-31 14:00:00,58.41,58.5,58.41,58.46,62800.0,31.0397,31.0875,31.0397,31.0663,62800.0
2007-05-31 14:30:00,58.46,58.51,58.41,58.41,215500.0,31.0663,31.0928,31.0397,31.0397,215500.0
2007-05-31 15:00:00,58.41,58.48,58.34,58.37,89100.0,31.0397,31.0769,31.0025,31.0184,89100.0
2007-05-31 15:30:00,58.37,58.52,58.21,58.21,302100.0,31.0184,31.0981,30.9334,30.9334,302100.0
2007-06-01 09:30:00,58.11,58.5,58.11,58.38,107400.0,30.8803,31.0875,30.8803,31.0237,107400.0
2007-06-01 10:00:00,58.38,58.5,58.28,58.3,111400.0,31.0237,31.0875,30.9706,30.9812,111400.0
2007-06-01 10:30:00,58.3,58.38,57.74,57.76,157400.0,30.9812,31.0237,30.6836,30.6943,157400.0
2007-06-01 11:00:00,57.78,57.97,57.67,57.91,128800.0,30.7049,30.8059,30.6464,30.774,128800.0
2007-06-01 11:30:00,57.91,58.0,57.83,57.86,71400.0,30.774,30.8218,30.7315,30.7474,71400.0
2007-06-01 12:00:00,57.87,57.99,57.84,57.89,109700.0,30.7527,30.8165,30.7368,30.7634,109700.0
2007-06-01 12:30:00,57.89,58.26,57.77,58.23,139600.0,30.7634,30.96,30.6996,30.944,139600.0
2007-06-01 13:00:00,58.23,58.41,58.12,58.32,144600.0,30.944,31.0397,30.8856,30.9919,144600.0
2007-06-01 13:30:00,58.32,58.38,58.23,58.36,130900.0,30.9919,31.0237,30.944,31.0131,130900.0
2007-06-01 14:00:00,58.37,58.43,58.32,58.4,121000.0,31.0184,31.0503,30.9919,31.0344,121000.0
2007-06-01 14:30:00,58.4,58.43,58.24,58.25,70500.0,31.0344,31.0503,30.9493,30.9547,70500.0
2007-06-01 15:00:00,58.25,58.27,58.05,58.1,114200.0,30.9547,30.9653,30.8484,30.8749,114200.0
2007-06-01 15:30:00,58.1,58.22,58.04,58.15,149100.0,30.8749,30.9387,30.8431,30.9015,149100.0
2007-06-04 09:30:00,57.8,58.2,57.45,58.04,141400.0,30.7155,30.9281,30.5295,30.8431,141400.0
2007-06-04 10:00:00,58.05,58.21,57.87,57.96,179100.0,30.8484,30.9334,30.7527,30.8006,179100.0
2007-06-04 10:30:00,57.97,58.15,57.73,58.05,134700.0,30.8059,30.9015,30.6783,30.8484,134700.0
2007-06-04 11:00:00,58.05,58.45,58.01,58.34,104800.0,30.8484,31.0609,30.8271,31.0025,104800.0
2007-06-04 11:30:00,58.39,58.47,58.09,58.44,136300.0,31.0291,31.0716,30.8696,31.0556,136300.0
2007-06-04 12:00:00,58.44,58.55,58.27,58.42,217700.0,31.0556,31.1141,30.9653,31.045,217700.0
2007-06-04 12:30:00,58.42,58.52,58.41,58.49,95800.0,31.045,31.0981,31.0397,31.0822,95800.0
2007-06-04 13:00:00,58.5,58.75,58.5,58.6,158100.0,31.0875,31.2204,31.0875,31.1407,158100.0
2007-06-04 13:30:00,58.6,58.65,58.45,58.48,84600.0,31.1407,31.1672,31.0609,31.0769,84600.0
2007-06-04 14:00:00,58.47,58.55,58.4,58.53,82800.0,31.0716,31.1141,31.0344,31.1035,82800.0
2007-06-04 14:30:00,58.53,58.58,58.47,58.54,131900.0,31.1035,31.13,31.0716,31.1088,131900.0
2007-06-04 15:00:00,58.54,58.63,58.48,58.58,99700.0,31.1088,31.1566,31.0769,31.13,99700.0
2007-06-04 15:30:00,58.57,58.69,58.53,58.63,184300.0,31.1247,31.1885,31.1035,31.1566,184300.0
2007-06-05 09:30:00,58.4,58.57,57.89,58.04,121400.0,31.0344,31.1247,30.7634,30.8431,121400.0
2007-06-05 10:00:00,58.06,58.18,57.7,57.82,136300.0,30.8537,30.9175,30.6624,30.7262,136300.0
2007-06-05 10:30:00,57.8,57.99,57.74,57.78,129200.0,30.7155,30.8165,30.6836,30.7049,129200.0
2007-06-05 11:00:00,57.79,58.01,57.75,57.8,91700.0,30.7102,30.8271,30.689,30.7155,91700.0
2007-06-05 11:30:00,57.79,57.79,57.42,57.43,213000.0,30.7102,30.7102,30.5136,30.5189,213000.0
2007-06-05 12:00:00,57.42,57.43,57.19,57.22,100700.0,30.5136,30.5189,30.3914,30.4073,100700.0
2007-06-05 12:30:00,57.23,57.6,57.23,57.57,61800.0,30.4126,30.6092,30.4126,30.5933,61800.0
2007-06-05 13:00:00,57.57,57.57,57.21,57.33,111900.0,30.5933,30.5933,30.402,30.4658,111900.0
2007-06-05 13:30:00,57.32,57.58,57.26,57.57,50200.0,30.4604,30.5986,30.4286,30.5933,50200.0
2007-06-05 14:00:00,57.56,57.73,57.55,57.65,93000.0,30.588,30.6783,30.5827,30.6358,93000.0
2007-06-05 14:30:00,57.66,57.7,57.55,57.56,113200.0,30.6411,30.6624,30.5827,30.588,113200.0
2007-06-05 15:00:00,57.56,57.71,57.52,57.64,134900.0,30.588,30.6677,30.5667,30.6305,134900.0
2007-06-05 15:30:00,57.66,57.72,57.4,57.46,262800.0,30.6411,30.673,30.503,30.5348,262800.0
2007-06-06 09:30:00,57.48,57.49,56.49,57.13,372300.0,30.5455,30.5508,30.0194,30.3595,372300.0
2007-06-06 10:00:00,57.15,57.21,56.7,56.9,199700.0,30.3701,30.402,30.131,30.2373,199700.0
2007-06-06 10:30:00,56.91,56.96,56.53,56.74,141300.0,30.2426,30.2691,30.0406,30.1522,141300.0
2007-06-06 11:00:00,56.74,56.87,56.65,56.68,96600.0,30.1522,30.2213,30.1044,30.1203,96600.0
2007-06-06 11:30:00,56.66,56.74,56.57,56.67,248300.0,30.1097,30.1522,30.0619,30.115,248300.0
2007-06-06 12:00:00,56.68,56.98,56.65,56.95,155600.0,30.1203,30.2798,30.1044,30.2638,155600.0
2007-06-06 12:30:00,56.95,56.95,56.77,56.82,79900.0,30.2638,30.2638,30.1682,30.1947,79900.0
2007-06-06 13:00:00,56.83,56.9,56.72,56.8,93000.0,30.2001,30.2373,30.1416,30.1841,93000.0
2007-06-06 13:30:00,56.82,57.04,56.82,57.03,93100.0,30.1947,30.3117,30.1947,30.3063,93100.0
2007-06-06 14:00:00,57.03,57.05,56.85,56.88,102500.0,30.3063,30.317,30.2107,30.2266,102500.0
2007-06-06 14:30:00,56.89,56.93,56.83,56.9,114000.0,30.2319,30.2532,30.2001,30.2373,114000.0
2007-06-06 15:00:00,56.9,57.11,56.83,57.08,191400.0,30.2373,30.3489,30.2001,30.3329,191400.0
2007-06-06 15:30:00,57.07,57.16,56.85,56.92,217700.0,30.3276,30.3754,30.2107,30.2479,217700.0
2007-06-07 09:30:00,57.06,57.06,55.39,56.13,375700.0,30.3223,30.3223,29.4348,29.8281,375700.0
2007-06-07 10:00:00,56.13,56.35,56.0,56.06,247700.0,29.8281,29.945,29.759,29.7909,247700.0
2007-06-07 10:30:00,56.06,56.3,55.63,55.79,233700.0,29.7909,29.9184,29.5624,29.6474,233700.0
2007-06-07 11:00:00,55.79,55.86,55.25,55.31,276400.0,29.6474,29.6846,29.3604,29.3923,276400.0
2007-06-07 11:30:00,55.33,55.78,55.11,55.14,227700.0,29.4029,29.6421,29.286,29.302,227700.0
2007-06-07 12:00:00,55.14,55.15,54.78,54.86,208400.0,29.302,29.3073,29.1107,29.1532,208400.0
2007-06-07 12:30:00,54.86,55.02,54.67,54.96,226200.0,29.1532,29.2382,29.0522,29.2063,226200.0
2007-06-07 13:00:00,54.96,54.98,54.49,54.7,199200.0,29.2063,29.2169,28.9566,29.0682,199200.0
2007-06-07 13:30:00,54.71,54.74,54.1,54.27,396500.0,29.0735,29.0894,28.7493,28.8396,396500.0
2007-06-07 14:00:00,54.26,54.27,53.85,54.18,335900.0,28.8343,28.8396,28.6165,28.7918,335900.0
2007-06-07 14:30:00,54.21,54.59,54.06,54.43,356400.0,28.8078,29.0097,28.728,28.9247,356400.0
2007-06-07 15:00:00,54.43,54.73,54.34,54.67,304800.0,28.9247,29.0841,28.8768,29.0522,304800.0
2007-06-07 15:30:00,54.65,54.79,54.11,54.23,461300.0,29.0416,29.116,28.7546,28.8184,461300.0
2007-06-08 09:30:00,54.28,54.5,53.64,54.06,795100.0,28.845,28.9619,28.5049,28.728,795100.0
2007-06-08 10:00:00,54.07,54.56,54.01,54.49,432800.0,28.7334,28.9938,28.7015,28.9566,432800.0
2007-06-08 10:30:00,54.53,54.89,54.4,54.6,273600.0,28.9778,29.1691,28.9087,29.015,273600.0
2007-06-08 11:00:00,54.57,54.78,54.44,54.55,121600.0,28.9991,29.1107,28.93,28.9884,121600.0
2007-06-08 11:30:00,54.58,54.6,54.36,54.51,137000.0,29.0044,29.015,28.8875,28.9672,137000.0
2007-06-08 12:00:00,54.53,54.55,54.28,54.28,105600.0,28.9778,28.9884,28.845,28.845,105600.0
2007-06-08 12:30:00,54.28,54.3,54.05,54.1,107200.0,28.845,28.8556,28.7227,28.7493,107200.0
2007-06-08 13:00:00,54.1,54.3,54.04,54.29,92400.0,28.7493,28.8556,28.7174,28.8503,92400.0
2007-06-08 13:30:00,54.28,54.43,54.19,54.37,107600.0,28.845,28.9247,28.7971,28.8928,107600.0
2007-06-08 14:00:00,54.36,54.49,54.33,54.36,92600.0,28.8875,28.9566,28.8715,28.8875,92600.0
2007-06-08 14:30:00,54.37,54.4,54.23,54.32,98500.0,28.8928,28.9087,28.8184,28.8662,98500.0
2007-06-08 15:00:00,54.32,54.52,54.31,54.47,146600.0,28.8662,28.9725,28.8609,28.9459,146600.0
2007-06-08 15:30:00,54.48,54.76,54.47,54.73,122900.0,28.9512,29.1,28.9459,29.0841,122900.0
2007-06-11 09:30:00,54.59,55.17,54.56,55.13,175200.0,29.0097,29.3179,28.9938,29.2967,175200.0
2007-06-11 10:00:00,55.14,55.28,54.91,54.98,254400.0,29.302,29.3764,29.1797,29.2169,254400.0
2007-06-11 10:30:00,54.96,55.02,54.91,54.99,298000.0,29.2063,29.2382,29.1797,29.2223,298000.0
2007-06-11 11:00:00,54.99,55.04,54.91,54.91,265100.0,29.2223,29.2488,29.1797,29.1797,265100.0
2007-06-11 11:30:00,54.91,55.03,54.89,54.9,140100.0,29.1797,29.2435,29.1691,29.1744,140100.0
2007-06-11 12:00:00,54.91,54.94,54.84,54.84,126700.0,29.1797,29.1957,29.1425,29.1425,126700.0
2007-06-11 12:30:00,54.85,54.96,54.84,54.93,297800.0,29.1479,29.2063,29.1425,29.1904,297800.0
2007-06-11 13:00:00,54.93,55.0,54.89,54.97,229300.0,29.1904,29.2276,29.1691,29.2116,229300.0
2007-06-11 13:30:00,54.97,54.98,54.85,54.92,135400.0,29.2116,29.2169,29.1479,29.1851,135400.0
2007-06-11 14:00:00,54.92,54.97,54.85,54.92,151300.0,29.1851,29.2116,29.1479,29.1851,151300.0
2007-06-11 14:30:00,54.93,54.99,54.8,54.93,150900.0,29.1904,29.2223,29.1213,29.1904,150900.0
2007-06-11 15:00:00,54.93,55.01,54.84,54.91,172900.0,29.1904,29.2329,29.1425,29.1797,172900.0
2007-06-11 15:30:00,54.89,54.92,54.63,54.68,217100.0,29.1691,29.1851,29.031,29.0575,217100.0
2007-06-12 09:30:00,54.46,54.63,54.33,54.54,156800.0,28.9406,29.031,28.8715,28.9831,156800.0
2007-06-12 10:00:00,54.52,54.67,54.05,54.13,293800.0,28.9725,29.0522,28.7227,28.7652,293800.0
2007-06-12 10:30:00,54.15,54.33,54.03,54.07,103300.0,28.7759,28.8715,28.7121,28.7334,103300.0
2007-06-12 11:00:00,54.07,54.47,54.03,54.44,245100.0,28.7334,28.9459,28.7121,28.93,245100.0
2007-06-12 11:30:00,54.45,54.67,54.44,54.55,114100.0,28.9353,29.0522,28.93,28.9884,114100.0
2007-06-12 12:00:00,54.55,54.62,54.41,54.49,68700.0,28.9884,29.0256,28.914,28.9566,68700.0
2007-06-12 12:30:00,54.5,54.56,54.38,54.45,98800.0,28.9619,28.9938,28.8981,28.9353,98800.0
2007-06-12 13:00:00,54.44,54.51,54.29,54.37,122600.0,28.93,28.9672,28.8503,28.8928,122600.0
2007-06-12 13:30:00,54.35,54.67,54.35,54.63,187000.0,28.8822,29.0522,28.8822,29.031,187000.0
2007-06-12 14:00:00,54.65,54.75,54.39,54.52,286500.0,29.0416,29.0947,28.9034,28.9725,286500.0
2007-06-12 14:30:00,54.52,54.57,54.17,54.39,247300.0,28.9725,28.9991,28.7865,28.9034,247300.0
2007-06-12 15:00:00,54.39,54.42,54.05,54.17,313600.0,28.9034,28.9194,28.7227,28.7865,313600.0
2007-06-12 15:30:00,54.16,54.24,54.06,54.11,315300.0,28.7812,28.8237,28.728,28.7546,315300.0
2007-06-13 09:30:00,54.55,54.93,54.55,54.76,245100.0,28.9884,29.1904,28.9884,29.1,245100.0
2007-06-13 10:00:00,54.75,54.89,54.44,54.74,279300.0,29.0947,29.1691,28.93,29.0894,279300.0
2007-06-13 10:30:00,54.76,54.79,54.51,54.63,117000.0,29.1,29.116,28.9672,29.031,117000.0
2007-06-13 11:00:00,54.62,54.77,54.43,54.62,121900.0,29.0256,29.1054,28.9247,29.0256,121900.0
2007-06-13 11:30:00,54.61,54.65,54.46,54.59,110300.0,29.0203,29.0416,28.9406,29.0097,110300.0
2007-06-13 12:00:00,54.61,54.68,54.54,54.56,53300.0,29.0203,29.0575,28.9831,28.9938,53300.0
2007-06-13 12:30:00,54.56,54.57,54.26,54.26,118100.0,28.9938,28.9991,28.8343,28.8343,118100.0
2007-06-13 13:00:00,54.26,54.48,54.26,54.38,62000.0,28.8343,28.9512,28.8343,28.8981,62000.0
2007-06-13 13:30:00,54.38,54.53,54.36,54.48,100100.0,28.8981,28.9778,28.8875,28.9512,100100.0
2007-06-13 14:00:00,54.47,54.82,54.47,54.78,216000.0,28.9459,29.1319,28.9459,29.1107,216000.0
2007-06-13 14:30:00,54.78,54.92,54.62,54.8,300600.0,29.1107,29.1851,29.0256,29.1213,300600.0
2007-06-13 15:00:00,54.8,54.86,54.48,54.69,390300.0,29.1213,29.1532,28.9512,29.0628,390300.0
2007-06-13 15:30:00,54.69,54.78,54.54,54.73,335900.0,29.0628,29.1107,28.9831,29.0841,335900.0
2007-06-14 09:30:00,54.77,55.21,54.77,55.09,143300.0,29.1054,29.3392,29.1054,29.2754,143300.0
2007-06-14 10:00:00,55.06,55.27,55.04,55.19,171200.0,29.2595,29.3711,29.2488,29.3285,171200.0
2007-06-14 10:30:00,55.19,55.59,55.17,55.32,183700.0,29.3285,29.5411,29.3179,29.3976,183700.0
2007-06-14 11:00:00,55.31,55.41,55.05,55.19,108200.0,29.3923,29.4455,29.2541,29.3285,108200.0
2007-06-14 11:30:00,55.19,55.31,54.86,54.9,92700.0,29.3285,29.3923,29.1532,29.1744,92700.0
2007-06-14 12:00:00,54.91,55.12,54.91,54.99,112900.0,29.1797,29.2913,29.1797,29.2223,112900.0
2007-06-14 12:30:00,54.99,55.03,54.78,54.8,82600.0,29.2223,29.2435,29.1107,29.1213,82600.0
2007-06-14 13:00:00,54.8,54.89,54.71,54.77,84300.0,29.1213,29.1691,29.0735,29.1054,84300.0
2007-06-14 13:30:00,54.75,54.82,54.67,54.76,60700.0,29.0947,29.1319,29.0522,29.1,60700.0
2007-06-14 14:00:00,54.78,54.81,54.65,54.77,98700.0,29.1107,29.1266,29.0416,29.1054,98700.0
2007-06-14 14:30:00,54.76,55.03,54.76,55.0,107400.0,29.1,29.2435,29.1,29.2276,107400.0
2007-06-14 15:00:00,54.99,55.06,54.07,54.84,488200.0,29.2223,29.2595,28.7334,29.1425,488200.0
2007-06-14 15:30:00,54.83,55.01,54.78,54.9,309500.0,29.1372,29.2329,29.1107,29.1744,309500.0
2007-06-15 09:30:00,55.57,55.92,55.45,55.84,619400.0,29.5305,29.7165,29.4667,29.674,619400.0
2007-06-15 10:00:00,55.84,56.14,55.8,56.09,216100.0,29.674,29.8334,29.6527,29.8068,216100.0
2007-06-15 10:30:00,56.1,56.51,56.09,56.43,319000.0,29.8121,30.03,29.8068,29.9875,319000.0
2007-06-15 11:00:00,56.44,56.57,56.41,56.53,159000.0,29.9928,30.0619,29.9769,30.0406,159000.0
2007-06-15 11:30:00,56.53,56.55,56.41,56.54,177800.0,30.0406,30.0513,29.9769,30.0459,177800.0
2007-06-15 12:00:00,56.54,56.6,56.34,56.35,118400.0,30.0459,30.0778,29.9397,29.945,118400.0
2007-06-15 12:30:00,56.35,56.39,56.2,56.23,99400.0,29.945,29.9662,29.8653,29.8812,99400.0
2007-06-15 13:00:00,56.22,56.29,56.2,56.23,66200.0,29.8759,29.9131,29.8653,29.8812,66200.0
2007-06-15 13:30:00,56.24,56.33,56.23,56.28,101100.0,29.8865,29.9344,29.8812,29.9078,101100.0
2007-06-15 14:00:00,56.28,56.39,56.25,56.3,98700.0,29.9078,29.9662,29.8918,29.9184,98700.0
2007-06-15 14:30:00,56.3,56.48,56.24,56.48,85000.0,29.9184,30.0141,29.8865,30.0141,85000.0
2007-06-15 15:00:00,56.48,56.54,56.39,56.4,152700.0,30.0141,30.0459,29.9662,29.9716,152700.0
2007-06-15 15:30:00,56.41,56.42,56.17,56.21,341900.0,29.9769,29.9822,29.8493,29.8706,341900.0
2007-06-18 09:30:00,56.55,56.55,56.0,56.0,191900.0,30.0513,30.0513,29.759,29.759,191900.0
2007-06-18 10:00:00,56.0,56.01,55.48,55.64,184800.0,29.759,29.7643,29.4827,29.5677,184800.0
2007-06-18 10:30:00,55.64,56.04,55.61,56.02,244400.0,29.5677,29.7802,29.5517,29.7696,244400.0
2007-06-18 11:00:00,56.04,56.12,55.86,56.0,142600.0,29.7802,29.8228,29.6846,29.759,142600.0
2007-06-18 11:30:00,56.01,56.05,55.9,55.96,49700.0,29.7643,29.7856,29.7058,29.7377,49700.0
2007-06-18 12:00:00,55.96,56.21,55.91,55.98,87200.0,29.7377,29.8706,29.7112,29.7484,87200.0
2007-06-18 12:30:00,55.98,56.07,55.9,55.92,55800.0,29.7484,29.7962,29.7058,29.7165,55800.0
2007-06-18 13:00:00,55.91,55.98,55.75,55.86,79200.0,29.7112,29.7484,29.6261,29.6846,79200.0
2007-06-18 13:30:00,55.88,55.94,55.7,55.77,48000.0,29.6952,29.7271,29.5996,29.6368,48000.0
2007-06-18 14:00:00,55.78,55.97,55.72,55.92,47800.0,29.6421,29.743,29.6102,29.7165,47800.0
2007-06-18 14:30:00,55.91,55.97,55.79,55.85,64800.0,29.7112,29.743,29.6474,29.6793,64800.0
2007-06-18 15:00:00,55.86,55.89,55.78,55.78,46100.0,29.6846,29.7005,29.6421,29.6421,46100.0
2007-06-18 15:30:00,55.79,55.84,55.63,55.72,104000.0,29.6474,29.674,29.5624,29.6102,104000.0
2007-06-19 09:30:00,55.73,55.73,55.28,55.56,196600.0,29.6155,29.6155,29.3764,29.5252,196600.0
2007-06-19 10:00:00,55.56,55.66,55.26,55.62,279000.0,29.5252,29.5783,29.3657,29.557,279000.0
2007-06-19 10:30:00,55.61,55.91,55.43,55.46,151500.0,29.5517,29.7112,29.4561,29.472,151500.0
2007-06-19 11:00:00,55.45,55.55,55.39,55.47,90200.0,29.4667,29.5199,29.4348,29.4773,90200.0
2007-06-19 11:30:00,55.46,55.58,55.35,55.52,106800.0,29.472,29.5358,29.4136,29.5039,106800.0
2007-06-19 12:00:00,55.52,55.71,55.5,55.59,110900.0,29.5039,29.6049,29.4933,29.5411,110900.0
2007-06-19 12:30:00,55.59,55.82,55.55,55.69,124300.0,29.5411,29.6633,29.5199,29.5942,124300.0
2007-06-19 13:00:00,55.68,55.7,55.48,55.51,108700.0,29.5889,29.5996,29.4827,29.4986,108700.0
2007-06-19 13:30:00,55.55,55.58,55.45,55.5,69200.0,29.5199,29.5358,29.4667,29.4933,69200.0
2007-06-19 14:00:00,55.5,55.6,55.45,55.51,117300.0,29.4933,29.5464,29.4667,29.4986,117300.0
2007-06-19 14:30:00,55.5,55.54,55.4,55.5,132700.0,29.4933,29.5145,29.4401,29.4933,132700.0
2007-06-19 15:00:00,55.5,55.71,55.48,55.61,193900.0,29.4933,29.6049,29.4827,29.5517,193900.0
2007-06-19 15:30:00,55.61,55.74,55.58,55.66,192300.0,29.5517,29.6208,29.5358,29.5783,192300.0
2007-06-20 09:30:00,55.8,56.02,55.16,55.54,116300.0,29.6527,29.7696,29.3126,29.5145,116300.0
2007-06-20 10:00:00,55.54,55.7,55.46,55.63,126000.0,29.5145,29.5996,29.472,29.5624,126000.0
2007-06-20 10:30:00,55.64,55.7,55.42,55.53,89800.0,29.5677,29.5996,29.4508,29.5092,89800.0
2007-06-20 11:00:00,55.51,55.53,55.28,55.35,86900.0,29.4986,29.5092,29.3764,29.4136,86900.0
2007-06-20 11:30:00,55.36,55.39,55.07,55.23,95100.0,29.4189,29.4348,29.2648,29.3498,95100.0
2007-06-20 12:00:00,55.2,55.21,54.92,55.09,85100.0,29.3339,29.3392,29.1851,29.2754,85100.0
2007-06-20 12:30:00,55.09,55.33,55.09,55.27,50200.0,29.2754,29.4029,29.2754,29.3711,50200.0
2007-06-20 13:00:00,55.28,55.28,54.9,55.04,81300.0,29.3764,29.3764,29.1744,29.2488,81300.0
2007-06-20 13:30:00,55.04,55.09,54.79,54.81,76800.0,29.2488,29.2754,29.116,29.1266,76800.0
2007-06-20 14:00:00,54.79,55.1,54.69,54.7,122000.0,29.116,29.2807,29.0628,29.0682,122000.0
2007-06-20 14:30:00,54.72,54.86,54.63,54.81,126600.0,29.0788,29.1532,29.031,29.1266,126600.0
2007-06-20 15:00:00,54.82,54.84,54.54,54.67,150600.0,29.1319,29.1425,28.9831,29.0522,150600.0
2007-06-20 15:30:00,54.66,54.68,54.2,54.23,193300.0,29.0469,29.0575,28.8024,28.8184,193300.0
2007-06-21 09:30:00,54.31,54.51,53.96,54.01,133600.0,28.8609,28.9672,28.6749,28.7015,133600.0
2007-06-21 10:00:00,54.02,54.72,53.95,54.58,207100.0,28.7068,29.0788,28.6696,29.0044,207100.0
2007-06-21 10:30:00,54.56,55.01,54.44,54.98,105600.0,28.9938,29.2329,28.93,29.2169,105600.0
2007-06-21 11:00:00,54.97,55.08,54.87,54.92,118200.0,29.2116,29.2701,29.1585,29.1851,118200.0
2007-06-21 11:30:00,54.92,54.93,54.44,54.7,102700.0,29.1851,29.1904,28.93,29.0682,102700.0
2007-06-21 12:00:00,54.71,54.88,54.47,54.59,112000.0,29.0735,29.1638,28.9459,29.0097,112000.0
2007-06-21 12:30:00,54.59,54.76,54.4,54.73,88300.0,29.0097,29.1,28.9087,29.0841,88300.0
2007-06-21 13:00:00,54.74,55.0,54.74,54.94,104100.0,29.0894,29.2276,29.0894,29.1957,104100.0
2007-06-21 13:30:00,54.95,55.01,54.9,54.99,82200.0,29.201,29.2329,29.1744,29.2223,82200.0
2007-06-21 14:00:00,55.0,55.0,54.77,54.78,65200.0,29.2276,29.2276,29.1054,29.1107,65200.0
2007-06-21 14:30:00,54.78,54.83,54.51,54.55,147200.0,29.1107,29.1372,28.9672,28.9884,147200.0
2007-06-21 15:00:00,54.56,54.77,54.53,54.73,131800.0,28.9938,29.1054,28.9778,29.0841,131800.0
2007-06-21 15:30:00,54.74,54.78,54.63,54.75,171500.0,29.0894,29.1107,29.031,29.0947,171500.0
2007-06-22 09:30:00,54.5,54.66,54.25,54.34,85900.0,28.9619,29.0469,28.829,28.8768,85900.0
2007-06-22 10:00:00,54.37,54.6,54.26,54.39,111100.0,28.8928,29.015,28.8343,28.9034,111100.0
2007-06-22 10:30:00,54.36,54.52,54.08,54.21,100600.0,28.8875,28.9725,28.7387,28.8078,100600.0
2007-06-22 11:00:00,54.18,54.28,54.0,54.0,74100.0,28.7918,28.845,28.6962,28.6962,74100.0
2007-06-22 11:30:00,54.01,54.25,53.98,54.24,85900.0,28.7015,28.829,28.6855,28.8237,85900.0
2007-06-22 12:00:00,54.24,54.27,53.88,53.9,112400.0,28.8237,28.8396,28.6324,28.643,112400.0
2007-06-22 12:30:00,53.9,53.99,53.68,53.95,126500.0,28.643,28.6909,28.5261,28.6696,126500.0
2007-06-22 13:00:00,53.94,54.13,53.8,54.0,211000.0,28.6643,28.7652,28.5899,28.6962,211000.0
2007-06-22 13:30:00,53.98,54.02,53.78,53.82,106900.0,28.6855,28.7068,28.5793,28.6005,106900.0
2007-06-22 14:00:00,53.83,53.85,53.66,53.85,192800.0,28.6058,28.6165,28.5155,28.6165,192800.0
2007-06-22 14:30:00,53.84,54.05,53.7,54.05,132900.0,28.6111,28.7227,28.5367,28.7227,132900.0
2007-06-22 15:00:00,54.05,54.09,53.62,53.62,124400.0,28.7227,28.744,28.4942,28.4942,124400.0
2007-06-22 15:30:00,53.63,53.77,53.51,53.68,269000.0,28.4995,28.5739,28.4358,28.5261,269000.0
2007-06-25 09:30:00,53.62,53.9,53.55,53.67,158900.0,28.4942,28.643,28.457,28.5208,158900.0
2007-06-25 10:00:00,53.68,54.21,53.68,54.09,157400.0,28.5261,28.8078,28.5261,28.744,157400.0
2007-06-25 10:30:00,54.09,54.23,53.84,54.13,163700.0,28.744,28.8184,28.6111,28.7652,163700.0
2007-06-25 11:00:00,54.13,54.28,54.02,54.13,214900.0,28.7652,28.845,28.7068,28.7652,214900.0
2007-06-25 11:30:00,54.12,54.23,53.75,54.19,130200.0,28.7599,28.8184,28.5633,28.7971,130200.0
2007-06-25 12:00:00,54.19,54.31,54.19,54.27,66800.0,28.7971,28.8609,28.7971,28.8396,66800.0
2007-06-25 12:30:00,54.28,54.28,54.08,54.1,39700.0,28.845,28.845,28.7387,28.7493,39700.0
2007-06-25 13:00:00,54.09,54.23,54.0,54.23,126800.0,28.744,28.8184,28.6962,28.8184,126800.0
2007-06-25 13:30:00,54.23,54.34,54.09,54.1,51400.0,28.8184,28.8768,28.744,28.7493,51400.0
2007-06-25 14:00:00,54.11,54.28,54.07,54.07,121600.0,28.7546,28.845,28.7334,28.7334,121600.0
2007-06-25 14:30:00,54.07,54.07,53.7,53.88,174300.0,28.7334,28.7334,28.5367,28.6324,174300.0
2007-06-25 15:00:00,53.85,53.95,53.67,53.83,129800.0,28.6165,28.6696,28.5208,28.6058,129800.0
2007-06-25 15:30:00,53.83,53.94,53.76,53.87,183100.0,28.6058,28.6643,28.5686,28.6271,183100.0
2007-06-26 09:30:00,54.91,55.73,54.77,55.37,367200.0,29.1797,29.6155,29.1054,29.4242,367200.0
2007-06-26 10:00:00,55.39,55.46,55.05,55.07,173600.0,29.4348,29.472,29.2541,29.2648,173600.0
2007-06-26 10:30:00,55.06,55.23,54.9,54.92,250500.0,29.2595,29.3498,29.1744,29.1851,250500.0
2007-06-26 11:00:00,54.92,55.17,54.91,55.04,197800.0,29.1851,29.3179,29.1797,29.2488,197800.0
2007-06-26 11:30:00,55.03,55.21,54.97,55.18,269300.0,29.2435,29.3392,29.2116,29.3232,269300.0
2007-06-26 12:00:00,55.18,55.28,54.96,55.03,147000.0,29.3232,29.3764,29.2063,29.2435,147000.0
2007-06-26 12:30:00,55.03,55.06,54.83,55.03,93800.0,29.2435,29.2595,29.1372,29.2435,93800.0
2007-06-26 13:00:00,55.04,55.27,54.98,55.2,130900.0,29.2488,29.3711,29.2169,29.3339,130900.0
2007-06-26 13:30:00,55.19,55.21,54.89,55.01,206500.0,29.3285,29.3392,29.1691,29.2329,206500.0
2007-06-26 14:00:00,55.01,55.1,54.85,54.91,243300.0,29.2329,29.2807,29.1479,29.1797,243300.0
2007-06-26 14:30:00,54.9,54.9,54.65,54.78,256500.0,29.1744,29.1744,29.0416,29.1107,256500.0
2007-06-26 15:00:00,54.77,54.85,54.64,54.68,277300.0,29.1054,29.1479,29.0363,29.0575,277300.0
2007-06-26 15:30:00,54.68,54.85,54.68,54.7,381600.0,29.0575,29.1479,29.0575,29.0682,381600.0
2007-06-27 09:30:00,54.1,54.67,54.06,54.49,185500.0,28.8991,29.2036,28.8777,29.1074,185500.0
2007-06-27 10:00:00,54.49,54.68,54.27,54.68,197600.0,29.1074,29.2089,28.9899,29.2089,197600.0
2007-06-27 10:30:00,54.67,55.01,54.65,54.95,225800.0,29.2036,29.3852,29.1929,29.3531,225800.0
2007-06-27 11:00:00,54.95,55.17,54.8,54.97,198200.0,29.3531,29.4707,29.273,29.3638,198200.0
2007-06-27 11:30:00,54.99,55.11,54.92,55.01,87000.0,29.3745,29.4386,29.3371,29.3852,87000.0
2007-06-27 12:00:00,55.0,55.16,54.81,54.84,118900.0,29.3799,29.4653,29.2784,29.2944,118900.0
2007-06-27 12:30:00,54.85,55.05,54.7,54.98,106300.0,29.2997,29.4066,29.2196,29.3692,106300.0
2007-06-27 13:00:00,54.98,55.03,54.72,54.9,93000.0,29.3692,29.3959,29.2303,29.3264,93000.0
2007-06-27 13:30:00,54.89,54.99,54.69,54.95,104000.0,29.3211,29.3745,29.2143,29.3531,104000.0
2007-06-27 14:00:00,54.95,55.24,54.94,55.17,136000.0,29.3531,29.5081,29.3478,29.4707,136000.0
2007-06-27 14:30:00,55.17,55.45,55.14,55.32,116800.0,29.4707,29.6202,29.4546,29.5508,116800.0
2007-06-27 15:00:00,55.32,55.52,55.3,55.41,131600.0,29.5508,29.6576,29.5401,29.5989,131600.0
2007-06-27 15:30:00,55.41,55.69,55.37,55.68,180500.0,29.5989,29.7484,29.5775,29.7431,180500.0
2007-06-28 09:30:00,55.71,56.0,55.53,55.96,97500.0,29.7591,29.914,29.663,29.8927,97500.0
2007-06-28 10:00:00,55.96,56.09,55.78,55.96,131100.0,29.8927,29.9621,29.7965,29.8927,131100.0
2007-06-28 10:30:00,55.97,56.03,55.77,55.86,91000.0,29.898,29.9301,29.7912,29.8393,91000.0
2007-06-28 11:00:00,55.87,55.92,55.75,55.77,87100.0,29.8446,29.8713,29.7805,29.7912,87100.0
2007-06-28 11:30:00,55.76,56.19,55.75,56.12,95500.0,29.7858,30.0155,29.7805,29.9781,95500.0
2007-06-28 12:00:00,56.12,56.26,56.12,56.15,143300.0,29.9781,30.0529,29.9781,29.9942,143300.0
2007-06-28 12:30:00,56.13,56.25,55.98,55.99,110500.0,29.9835,30.0476,29.9034,29.9087,110500.0
2007-06-28 13:00:00,55.99,56.08,55.97,56.05,58200.0,29.9087,29.9568,29.898,29.9407,58200.0
2007-06-28 13:30:00,56.06,56.08,55.65,55.67,127900.0,29.9461,29.9568,29.7271,29.7378,127900.0
2007-06-28 14:00:00,55.66,55.97,55.5,55.94,150700.0,29.7324,29.898,29.6469,29.882,150700.0
2007-06-28 14:30:00,55.92,56.2,55.71,56.01,274000.0,29.8713,30.0209,29.7591,29.9194,274000.0
2007-06-28 15:00:00,56.0,56.0,55.79,55.86,284400.0,29.914,29.914,29.8019,29.8393,284400.0
2007-06-28 15:30:00,55.86,55.93,55.68,55.83,461100.0,29.8393,29.8766,29.7431,29.8232,461100.0
2007-06-29 09:30:00,56.01,56.61,55.89,56.57,113500.0,29.9194,30.2399,29.8553,30.2185,113500.0
2007-06-29 10:00:00,56.56,56.7,56.11,56.3,90100.0,30.2132,30.288,29.9728,30.0743,90100.0
2007-06-29 10:30:00,56.29,56.41,56.21,56.31,38000.0,30.0689,30.133,30.0262,30.0796,38000.0
2007-06-29 11:00:00,56.32,56.41,56.17,56.26,53300.0,30.085,30.133,30.0048,30.0529,53300.0
2007-06-29 11:30:00,56.25,56.42,56.21,56.38,130400.0,30.0476,30.1384,30.0262,30.117,130400.0
2007-06-29 12:00:00,56.37,56.41,56.07,56.07,85400.0,30.1117,30.133,29.9514,29.9514,85400.0
2007-06-29 12:30:00,56.06,56.21,55.95,56.11,72800.0,29.9461,30.0262,29.8873,29.9728,72800.0
2007-06-29 13:00:00,56.11,56.26,56.04,56.09,101500.0,29.9728,30.0529,29.9354,29.9621,101500.0
2007-06-29 13:30:00,56.09,56.48,56.04,56.28,90200.0,29.9621,30.1704,29.9354,30.0636,90200.0
2007-06-29 14:00:00,56.29,56.32,56.03,56.12,145600.0,30.0689,30.085,29.9301,29.9781,145600.0
2007-06-29 14:30:00,56.08,56.19,55.93,56.01,75100.0,29.9568,30.0155,29.8766,29.9194,75100.0
2007-06-29 15:00:00,56.0,56.09,55.48,55.62,214700.0,29.914,29.9621,29.6363,29.711,214700.0
2007-06-29 15:30:00,55.62,56.24,55.58,56.1,317200.0,29.711,30.0422,29.6897,29.9675,317200.0
2007-07-02 09:30:00,56.37,57.16,56.37,57.1,111200.0,30.1117,30.5337,30.1117,30.5016,111200.0
2007-07-02 10:00:00,57.1,57.32,56.71,56.72,97700.0,30.5016,30.6192,30.2933,30.2986,97700.0
2007-07-02 10:30:00,56.71,56.98,56.69,56.95,52700.0,30.2933,30.4375,30.2826,30.4215,52700.0
2007-07-02 11:00:00,56.95,57.03,56.86,56.93,75000.0,30.4215,30.4642,30.3734,30.4108,75000.0
2007-07-02 11:30:00,56.94,56.96,56.85,56.91,47400.0,30.4162,30.4268,30.3681,30.4001,47400.0
2007-07-02 12:00:00,56.91,57.0,56.7,56.85,46300.0,30.4001,30.4482,30.288,30.3681,46300.0
2007-07-02 12:30:00,56.86,56.88,56.74,56.87,49800.0,30.3734,30.3841,30.3093,30.3788,49800.0
2007-07-02 13:00:00,56.86,56.97,56.8,56.84,61200.0,30.3734,30.4322,30.3414,30.3627,61200.0
2007-07-02 13:30:00,56.84,57.13,56.83,57.08,89500.0,30.3627,30.5177,30.3574,30.4909,89500.0
2007-07-02 14:00:00,57.08,57.17,57.01,57.13,85400.0,30.4909,30.539,30.4536,30.5177,85400.0
2007-07-02 14:30:00,57.14,57.24,57.11,57.23,72600.0,30.523,30.5764,30.507,30.5711,72600.0
2007-07-02 15:00:00,57.24,57.27,57.16,57.23,111500.0,30.5764,30.5924,30.5337,30.5711,111500.0
2007-07-02 15:30:00,57.24,57.38,57.18,57.38,202800.0,30.5764,30.6512,30.5444,30.6512,202800.0
2007-07-03 09:30:00,57.44,57.75,57.41,57.61,100600.0,30.6833,30.8488,30.6672,30.7741,100600.0
2007-07-03 10:00:00,57.59,57.64,57.45,57.54,87100.0,30.7634,30.7901,30.6886,30.7367,87100.0
2007-07-03 10:30:00,57.53,57.56,57.27,57.29,56800.0,30.7313,30.7474,30.5924,30.6031,56800.0
2007-07-03 11:00:00,57.29,57.3,56.43,56.82,201500.0,30.6031,30.6085,30.1437,30.3521,201500.0
2007-07-03 11:30:00,56.79,56.87,56.68,56.74,60200.0,30.336,30.3788,30.2773,30.3093,60200.0
2007-07-03 12:00:00,56.77,57.23,56.75,57.14,114300.0,30.3254,30.5711,30.3147,30.523,114300.0
2007-07-03 12:30:00,57.13,57.2,56.97,57.02,147900.0,30.5177,30.5551,30.4322,30.4589,147900.0
2007-07-05 09:30:00,56.88,57.44,56.69,57.41,147500.0,30.3841,30.6833,30.2826,30.6672,147500.0
2007-07-05 10:00:00,57.4,57.47,57.17,57.2,97200.0,30.6619,30.6993,30.539,30.5551,97200.0
2007-07-05 10:30:00,57.21,57.3,56.98,56.99,61500.0,30.5604,30.6085,30.4375,30.4429,61500.0
2007-07-05 11:00:00,56.99,56.99,56.43,56.43,87200.0,30.4429,30.4429,30.1437,30.1437,87200.0
2007-07-05 11:30:00,56.4,56.44,56.1,56.26,156800.0,30.1277,30.1491,29.9675,30.0529,156800.0
2007-07-05 12:00:00,56.25,56.38,56.06,56.06,90800.0,30.0476,30.117,29.9461,29.9461,90800.0
2007-07-05 12:30:00,56.07,56.08,55.81,55.88,90800.0,29.9514,29.9568,29.8125,29.8499,90800.0
2007-07-05 13:00:00,55.88,56.3,55.86,56.16,69300.0,29.8499,30.0743,29.8393,29.9995,69300.0
2007-07-05 13:30:00,56.13,56.33,56.13,56.14,50100.0,29.9835,30.0903,29.9835,29.9888,50100.0
2007-07-05 14:00:00,56.14,56.39,56.11,56.34,84700.0,29.9888,30.1224,29.9728,30.0957,84700.0
2007-07-05 14:30:00,56.34,56.62,56.33,56.62,104800.0,30.0957,30.2452,30.0903,30.2452,104800.0
2007-07-05 15:00:00,56.6,56.63,56.51,56.6,68900.0,30.2345,30.2506,30.1865,30.2345,68900.0
2007-07-05 15:30:00,56.6,56.7,56.57,56.59,193900.0,30.2345,30.288,30.2185,30.2292,193900.0
2007-07-06 09:30:00,56.56,56.61,55.43,55.7,214900.0,30.2132,30.2399,29.6096,29.7538,214900.0
2007-07-06 10:00:00,55.69,56.19,55.69,56.19,107700.0,29.7484,30.0155,29.7484,30.0155,107700.0
2007-07-06 10:30:00,56.2,56.25,55.99,56.05,95100.0,30.0209,30.0476,29.9087,29.9407,95100.0
2007-07-06 11:00:00,56.06,56.35,56.06,56.28,73300.0,29.9461,30.101,29.9461,30.0636,73300.0
2007-07-06 11:30:00,56.29,56.38,56.24,56.25,72000.0,30.0689,30.117,30.0422,30.0476,72000.0
2007-07-06 12:00:00,56.27,56.32,55.93,56.05,63100.0,30.0583,30.085,29.8766,29.9407,63100.0
2007-07-06 12:30:00,56.03,56.08,55.95,56.06,41500.0,29.9301,29.9568,29.8873,29.9461,41500.0
2007-07-06 13:00:00,56.08,56.21,56.04,56.1,70500.0,29.9568,30.0262,29.9354,29.9675,70500.0
2007-07-06 13:30:00,56.11,56.31,56.11,56.23,77300.0,29.9728,30.0796,29.9728,30.0369,77300.0
2007-07-06 14:00:00,56.23,56.38,56.2,56.3,61100.0,30.0369,30.117,30.0209,30.0743,61100.0
2007-07-06 14:30:00,56.3,56.37,56.25,56.36,64600.0,30.0743,30.1117,30.0476,30.1063,64600.0
2007-07-06 15:00:00,56.36,56.52,56.36,56.52,83300.0,30.1063,30.1918,30.1063,30.1918,83300.0
2007-07-06 15:30:00,56.52,56.54,56.36,56.51,236100.0,30.1918,30.2025,30.1063,30.1865,236100.0
2007-07-09 09:30:00,56.72,56.91,56.3,56.37,161900.0,30.2986,30.4001,30.0743,30.1117,161900.0
2007-07-09 10:00:00,56.36,56.59,56.34,56.52,114800.0,30.1063,30.2292,30.0957,30.1918,114800.0
2007-07-09 10:30:00,56.52,56.53,56.19,56.19,118900.0,30.1918,30.1972,30.0155,30.0155,118900.0
2007-07-09 11:00:00,56.17,56.32,56.09,56.23,119200.0,30.0048,30.085,29.9621,30.0369,119200.0
2007-07-09 11:30:00,56.23,56.35,56.22,56.25,91600.0,30.0369,30.101,30.0316,30.0476,91600.0
2007-07-09 12:00:00,56.24,56.25,56.12,56.14,58800.0,30.0422,30.0476,29.9781,29.9888,58800.0
2007-07-09 12:30:00,56.14,56.22,56.02,56.02,111300.0,29.9888,30.0316,29.9247,29.9247,111300.0
2007-07-09 13:00:00,56.02,56.09,55.89,56.02,128800.0,29.9247,29.9621,29.8553,29.9247,128800.0
2007-07-09 13:30:00,56.01,56.12,55.98,56.09,82000.0,29.9194,29.9781,29.9034,29.9621,82000.0
2007-07-09 14:00:00,56.09,56.09,55.92,55.96,119400.0,29.9621,29.9621,29.8713,29.8927,119400.0
2007-07-09 14:30:00,55.97,56.1,55.89,56.1,164200.0,29.898,29.9675,29.8553,29.9675,164200.0
2007-07-09 15:00:00,56.09,56.16,55.98,56.0,230800.0,29.9621,29.9995,29.9034,29.914,230800.0
2007-07-09 15:30:00,56.01,56.14,55.98,56.05,400100.0,29.9194,29.9888,29.9034,29.9407,400100.0
2007-07-10 09:30:00,55.63,55.91,55.38,55.51,229500.0,29.7164,29.866,29.5828,29.6523,229500.0
2007-07-10 10:00:00,55.48,56.07,55.43,55.97,219900.0,29.6363,29.9514,29.6096,29.898,219900.0
2007-07-10 10:30:00,55.95,56.16,55.79,56.09,140500.0,29.8873,29.9995,29.8019,29.9621,140500.0
2007-07-10 11:00:00,56.1,56.2,56.0,56.09,81700.0,29.9675,30.0209,29.914,29.9621,81700.0
2007-07-10 11:30:00,56.09,56.23,56.0,56.2,109600.0,29.9621,30.0369,29.914,30.0209,109600.0
2007-07-10 12:00:00,56.2,56.25,56.01,56.01,55300.0,30.0209,30.0476,29.9194,29.9194,55300.0
2007-07-10 12:30:00,56.02,56.29,56.0,56.22,74100.0,29.9247,30.0689,29.914,30.0316,74100.0
2007-07-10 13:00:00,56.22,56.4,56.05,56.1,115200.0,30.0316,30.1277,29.9407,29.9675,115200.0
2007-07-10 13:30:00,56.11,56.15,55.63,55.72,139400.0,29.9728,29.9942,29.7164,29.7645,139400.0
2007-07-10 14:00:00,55.72,56.05,55.65,55.95,203100.0,29.7645,29.9407,29.7271,29.8873,203100.0
2007-07-10 14:30:00,55.95,56.01,55.8,55.82,111900.0,29.8873,29.9194,29.8072,29.8179,111900.0
2007-07-10 15:00:00,55.8,55.96,55.68,55.87,177700.0,29.8072,29.8927,29.7431,29.8446,177700.0
2007-07-10 15:30:00,55.87,55.87,55.6,55.61,421400.0,29.8446,29.8446,29.7004,29.7057,421400.0
2007-07-11 09:30:00,55.49,55.95,55.46,55.68,94400.0,29.6416,29.8873,29.6256,29.7431,94400.0
2007-07-11 10:00:00,55.68,55.88,55.48,55.58,103600.0,29.7431,29.8499,29.6363,29.6897,103600.0
2007-07-11 10:30:00,55.59,55.88,55.48,55.79,98200.0,29.695,29.8499,29.6363,29.8019,98200.0
2007-07-11 11:00:00,55.79,55.88,55.64,55.65,103800.0,29.8019,29.8499,29.7217,29.7271,103800.0
2007-07-11 11:30:00,55.66,55.69,55.57,55.65,69900.0,29.7324,29.7484,29.6843,29.7271,69900.0
2007-07-11 12:00:00,55.64,55.7,55.46,55.58,100700.0,29.7217,29.7538,29.6256,29.6897,100700.0
2007-07-11 12:30:00,55.58,55.63,55.37,55.42,63400.0,29.6897,29.7164,29.5775,29.6042,63400.0
2007-07-11 13:00:00,55.41,55.55,55.4,55.55,49100.0,29.5989,29.6737,29.5935,29.6737,49100.0
2007-07-11 13:30:00,55.55,55.65,55.42,55.42,100500.0,29.6737,29.7271,29.6042,29.6042,100500.0
2007-07-11 14:00:00,55.41,55.6,55.34,55.58,72200.0,29.5989,29.7004,29.5615,29.6897,72200.0
2007-07-11 14:30:00,55.58,55.58,55.41,55.48,119100.0,29.6897,29.6897,29.5989,29.6363,119100.0
2007-07-11 15:00:00,55.45,55.72,55.39,55.67,191800.0,29.6202,29.7645,29.5882,29.7378,191800.0
2007-07-11 15:30:00,55.66,55.85,55.64,55.85,133800.0,29.7324,29.8339,29.7217,29.8339,133800.0
2007-07-12 09:30:00,56.0,56.43,55.9,56.41,94600.0,29.914,30.1437,29.8606,30.133,94600.0
2007-07-12 10:00:00,56.42,56.5,56.23,56.36,65000.0,30.1384,30.1811,30.0369,30.1063,65000.0
2007-07-12 10:30:00,56.35,56.61,56.24,56.53,93000.0,30.101,30.2399,30.0422,30.1972,93000.0
2007-07-12 11:00:00,56.57,56.72,56.53,56.56,98100.0,30.2185,30.2986,30.1972,30.2132,98100.0
2007-07-12 11:30:00,56.59,56.71,55.87,56.66,93500.0,30.2292,30.2933,29.8446,30.2666,93500.0
2007-07-12 12:00:00,56.66,56.8,56.62,56.78,93200.0,30.2666,30.3414,30.2452,30.3307,93200.0
2007-07-12 12:30:00,56.8,56.82,56.66,56.66,75900.0,30.3414,30.3521,30.2666,30.2666,75900.0
2007-07-12 13:00:00,56.66,56.7,56.61,56.67,52000.0,30.2666,30.288,30.2399,30.2719,52000.0
2007-07-12 13:30:00,56.67,56.71,56.6,56.65,66500.0,30.2719,30.2933,30.2345,30.2613,66500.0
2007-07-12 14:00:00,56.66,56.69,56.5,56.53,108800.0,30.2666,30.2826,30.1811,30.1972,108800.0
2007-07-12 14:30:00,56.52,56.55,56.33,56.36,161400.0,30.1918,30.2078,30.0903,30.1063,161400.0
2007-07-12 15:00:00,56.37,56.48,56.23,56.46,182000.0,30.1117,30.1704,30.0369,30.1598,182000.0
2007-07-12 15:30:00,56.46,56.91,56.46,56.85,399400.0,30.1598,30.4001,30.1598,30.3681,399400.0
2007-07-13 09:30:00,57.12,57.23,56.93,57.14,113300.0,30.5123,30.5711,30.4108,30.523,113300.0
2007-07-13 10:00:00,57.16,57.51,57.13,57.42,154100.0,30.5337,30.7206,30.5177,30.6726,154100.0
2007-07-13 10:30:00,57.43,57.6,57.27,57.3,75800.0,30.6779,30.7687,30.5924,30.6085,75800.0
2007-07-13 11:00:00,57.31,57.32,57.06,57.06,90300.0,30.6138,30.6192,30.4803,30.4803,90300.0
2007-07-13 11:30:00,57.07,57.07,56.89,56.98,87100.0,30.4856,30.4856,30.3895,30.4375,87100.0
2007-07-13 12:00:00,56.99,57.15,56.94,56.95,80000.0,30.4429,30.5283,30.4162,30.4215,80000.0
2007-07-13 12:30:00,56.94,57.04,56.93,57.04,55300.0,30.4162,30.4696,30.4108,30.4696,55300.0
2007-07-13 13:00:00,57.04,57.35,57.0,57.21,87600.0,30.4696,30.6352,30.4482,30.5604,87600.0
2007-07-13 13:30:00,57.21,57.31,57.09,57.13,60700.0,30.5604,30.6138,30.4963,30.5177,60700.0
2007-07-13 14:00:00,57.15,58.26,57.09,58.25,285800.0,30.5283,31.1213,30.4963,31.1159,285800.0
2007-07-13 14:30:00,58.25,58.82,58.23,58.29,540800.0,31.1159,31.4204,31.1053,31.1373,540800.0
2007-07-13 15:00:00,58.28,58.35,58.15,58.3,295400.0,31.132,31.1694,31.0625,31.1426,295400.0
2007-07-13 15:30:00,58.31,58.33,58.14,58.17,264800.0,31.148,31.1587,31.0572,31.0732,264800.0
2007-07-16 09:30:00,58.0,58.19,57.69,58.14,134800.0,30.9824,31.0839,30.8168,31.0572,134800.0
2007-07-16 10:00:00,58.14,58.3,57.94,58.3,91400.0,31.0572,31.1426,30.9503,31.1426,91400.0
2007-07-16 10:30:00,58.3,58.51,58.13,58.51,130100.0,31.1426,31.2548,31.0518,31.2548,130100.0
2007-07-16 11:00:00,58.49,58.49,58.17,58.38,185300.0,31.2441,31.2441,31.0732,31.1854,185300.0
2007-07-16 11:30:00,58.36,58.46,58.32,58.4,82200.0,31.1747,31.2281,31.1533,31.1961,82200.0
2007-07-16 12:00:00,58.39,58.55,58.31,58.51,95300.0,31.1907,31.2762,31.148,31.2548,95300.0
2007-07-16 12:30:00,58.52,58.54,58.35,58.35,38300.0,31.2602,31.2709,31.1694,31.1694,38300.0
2007-07-16 13:00:00,58.36,58.36,58.17,58.17,119700.0,31.1747,31.1747,31.0732,31.0732,119700.0
2007-07-16 13:30:00,58.15,58.17,57.93,58.01,158900.0,31.0625,31.0732,30.945,30.9877,158900.0
2007-07-16 14:00:00,58.0,58.01,57.8,57.93,59700.0,30.9824,30.9877,30.8756,30.945,59700.0
2007-07-16 14:30:00,57.91,58.04,57.87,58.0,69300.0,30.9343,31.0038,30.913,30.9824,69300.0
2007-07-16 15:00:00,57.98,57.98,57.76,57.81,80400.0,30.9717,30.9717,30.8542,30.8809,80400.0
2007-07-16 15:30:00,57.8,57.8,57.56,57.68,167500.0,30.8756,30.8756,30.7474,30.8115,167500.0
2007-07-17 09:30:00,57.94,58.66,57.76,58.43,182500.0,30.9503,31.335,30.8542,31.2121,182500.0
2007-07-17 10:00:00,58.43,58.45,57.97,58.12,81900.0,31.2121,31.2228,30.9664,31.0465,81900.0
2007-07-17 10:30:00,58.11,58.13,57.85,57.85,49700.0,31.0412,31.0518,30.9023,30.9023,49700.0
2007-07-17 11:00:00,57.86,57.91,57.45,57.48,133800.0,30.9076,30.9343,30.6886,30.7046,133800.0
2007-07-17 11:30:00,57.46,57.84,57.46,57.83,74400.0,30.6939,30.8969,30.6939,30.8916,74400.0
2007-07-17 12:00:00,57.83,57.84,57.73,57.78,55400.0,30.8916,30.8969,30.8382,30.8649,55400.0
2007-07-17 12:30:00,57.77,57.86,57.73,57.73,51700.0,30.8595,30.9076,30.8382,30.8382,51700.0
2007-07-17 13:00:00,57.73,57.77,57.57,57.59,108000.0,30.8382,30.8595,30.7527,30.7634,108000.0
2007-07-17 13:30:00,57.59,57.68,57.5,57.66,112700.0,30.7634,30.8115,30.7153,30.8008,112700.0
2007-07-17 14:00:00,57.66,57.71,57.51,57.6,96100.0,30.8008,30.8275,30.7206,30.7687,96100.0
2007-07-17 14:30:00,57.6,57.75,57.55,57.68,178900.0,30.7687,30.8488,30.742,30.8115,178900.0
2007-07-17 15:00:00,57.71,57.75,57.62,57.71,154100.0,30.8275,30.8488,30.7794,30.8275,154100.0
2007-07-17 15:30:00,57.7,57.71,57.47,57.48,290800.0,30.8221,30.8275,30.6993,30.7046,290800.0
2007-07-18 09:30:00,57.44,58.22,57.34,58.06,187200.0,30.6833,31.0999,30.6298,31.0144,187200.0
2007-07-18 10:00:00,58.08,58.31,57.8,57.89,104900.0,31.0251,31.148,30.8756,30.9236,104900.0
2007-07-18 10:30:00,57.84,57.84,57.44,57.68,103500.0,30.8969,30.8969,30.6833,30.8115,103500.0
2007-07-18 11:00:00,57.67,58.26,57.63,58.12,141900.0,30.8061,31.1213,30.7847,31.0465,141900.0
2007-07-18 11:30:00,58.12,58.13,57.83,57.97,112600.0,31.0465,31.0518,30.8916,30.9664,112600.0
2007-07-18 12:00:00,57.95,58.16,57.82,57.98,156700.0,30.9557,31.0679,30.8862,30.9717,156700.0
2007-07-18 12:30:00,57.96,58.12,57.88,57.92,86400.0,30.961,31.0465,30.9183,30.9397,86400.0
2007-07-18 13:00:00,57.9,58.04,57.78,57.83,105900.0,30.929,31.0038,30.8649,30.8916,105900.0
2007-07-18 13:30:00,57.83,57.98,57.69,57.73,116500.0,30.8916,30.9717,30.8168,30.8382,116500.0
2007-07-18 14:00:00,57.74,57.87,57.71,57.76,96500.0,30.8435,30.913,30.8275,30.8542,96500.0
2007-07-18 14:30:00,57.74,57.84,57.61,57.78,111700.0,30.8435,30.8969,30.7741,30.8649,111700.0
2007-07-18 15:00:00,57.78,57.85,57.71,57.77,108000.0,30.8649,30.9023,30.8275,30.8595,108000.0
2007-07-18 15:30:00,57.77,58.25,57.73,58.19,162000.0,30.8595,31.1159,30.8382,31.0839,162000.0
2007-07-19 09:30:00,58.98,58.98,57.91,58.57,107200.0,31.5059,31.5059,30.9343,31.2869,107200.0
2007-07-19 10:00:00,58.57,58.88,58.5,58.83,102400.0,31.2869,31.4525,31.2495,31.4258,102400.0
2007-07-19 10:30:00,58.83,59.35,58.8,59.16,163600.0,31.4258,31.7035,31.4097,31.602,163600.0
2007-07-19 11:00:00,59.18,59.36,58.97,59.0,117300.0,31.6127,31.7089,31.5005,31.5166,117300.0
2007-07-19 11:30:00,59.0,59.09,58.71,58.9,86200.0,31.5166,31.5647,31.3617,31.4632,86200.0
2007-07-19 12:00:00,58.89,59.08,58.79,58.96,97100.0,31.4578,31.5593,31.4044,31.4952,97100.0
2007-07-19 12:30:00,58.96,58.98,58.8,58.9,78600.0,31.4952,31.5059,31.4097,31.4632,78600.0
2007-07-19 13:00:00,58.87,58.91,58.62,58.64,103700.0,31.4471,31.4685,31.3136,31.3243,103700.0
2007-07-19 13:30:00,58.63,58.79,58.58,58.66,55900.0,31.3189,31.4044,31.2922,31.335,55900.0
2007-07-19 14:00:00,58.67,58.78,58.55,58.67,126700.0,31.3403,31.3991,31.2762,31.3403,126700.0
2007-07-19 14:30:00,58.67,58.84,58.6,58.79,131800.0,31.3403,31.4311,31.3029,31.4044,131800.0
2007-07-19 15:00:00,58.79,59.24,58.79,59.16,258300.0,31.4044,31.6448,31.4044,31.602,258300.0
2007-07-19 15:30:00,59.15,59.2,58.94,59.13,241500.0,31.5967,31.6234,31.4845,31.586,241500.0
2007-07-20 09:30:00,59.2,59.28,58.67,58.95,475100.0,31.6234,31.6661,31.3403,31.4899,475100.0
2007-07-20 10:00:00,58.92,58.92,58.43,58.55,93700.0,31.4738,31.4738,31.2121,31.2762,93700.0
2007-07-20 10:30:00,58.55,58.71,58.36,58.67,90500.0,31.2762,31.3617,31.1747,31.3403,90500.0
2007-07-20 11:00:00,58.64,58.9,58.57,58.72,76400.0,31.3243,31.4632,31.2869,31.367,76400.0
2007-07-20 11:30:00,58.71,58.85,58.47,58.56,61900.0,31.3617,31.4364,31.2335,31.2815,61900.0
2007-07-20 12:00:00,58.56,58.59,58.34,58.51,70200.0,31.2815,31.2976,31.164,31.2548,70200.0
2007-07-20 12:30:00,58.51,58.58,58.2,58.3,64300.0,31.2548,31.2922,31.0892,31.1426,64300.0
2007-07-20 13:00:00,58.34,58.49,58.28,58.32,52800.0,31.164,31.2441,31.132,31.1533,52800.0
2007-07-20 13:30:00,58.34,58.49,58.28,58.37,90400.0,31.164,31.2441,31.132,31.18,90400.0
2007-07-20 14:00:00,58.37,58.61,58.29,58.44,91300.0,31.18,31.3082,31.1373,31.2174,91300.0
2007-07-20 14:30:00,58.45,58.51,58.27,58.32,89900.0,31.2228,31.2548,31.1266,31.1533,89900.0
2007-07-20 15:00:00,58.31,58.38,58.12,58.14,146800.0,31.148,31.1854,31.0465,31.0572,146800.0
2007-07-20 15:30:00,58.13,58.15,57.74,57.84,273500.0,31.0518,31.0625,30.8435,30.8969,273500.0
2007-07-23 09:30:00,58.48,58.87,58.28,58.8,154700.0,31.2388,31.4471,31.132,31.4097,154700.0
2007-07-23 10:00:00,58.81,59.14,58.81,58.89,178800.0,31.4151,31.5914,31.4151,31.4578,178800.0
2007-07-23 10:30:00,58.89,59.27,58.74,59.27,110800.0,31.4578,31.6608,31.3777,31.6608,110800.0
2007-07-23 11:00:00,59.26,59.3,59.08,59.21,81400.0,31.6555,31.6768,31.5593,31.6288,81400.0
2007-07-23 11:30:00,59.2,59.26,59.06,59.1,135300.0,31.6234,31.6555,31.5486,31.57,135300.0
2007-07-23 12:00:00,59.09,59.16,59.07,59.14,104300.0,31.5647,31.602,31.554,31.5914,104300.0
2007-07-23 12:30:00,59.14,59.21,59.04,59.08,103000.0,31.5914,31.6288,31.5379,31.5593,103000.0
2007-07-23 13:00:00,59.07,59.15,58.95,59.02,116000.0,31.554,31.5967,31.4899,31.5273,116000.0
2007-07-23 13:30:00,59.03,59.22,59.01,59.12,64600.0,31.5326,31.6341,31.5219,31.5807,64600.0
2007-07-23 14:00:00,59.13,59.25,58.96,59.15,117900.0,31.586,31.6501,31.4952,31.5967,117900.0
2007-07-23 14:30:00,59.17,59.31,59.15,59.28,157200.0,31.6074,31.6822,31.5967,31.6661,157200.0
2007-07-23 15:00:00,59.29,59.57,59.25,59.45,164800.0,31.6715,31.8211,31.6501,31.757,164800.0
2007-07-23 15:30:00,59.45,59.51,59.14,59.22,207400.0,31.757,31.789,31.5914,31.6341,207400.0
2007-07-24 09:30:00,59.17,59.3,58.7,58.84,136100.0,31.6074,31.6768,31.3563,31.4311,136100.0
2007-07-24 10:00:00,58.79,58.86,58.54,58.68,85700.0,31.4044,31.4418,31.2709,31.3456,85700.0
2007-07-24 10:30:00,58.72,58.79,58.41,58.42,128300.0,31.367,31.4044,31.2014,31.2068,128300.0
2007-07-24 11:00:00,58.42,58.49,58.15,58.35,112800.0,31.2068,31.2441,31.0625,31.1694,112800.0
2007-07-24 11:30:00,58.35,58.37,58.08,58.23,100100.0,31.1694,31.18,31.0251,31.1053,100100.0
2007-07-24 12:00:00,58.24,58.35,58.13,58.27,92600.0,31.1106,31.1694,31.0518,31.1266,92600.0
2007-07-24 12:30:00,58.28,58.46,58.23,58.3,106100.0,31.132,31.2281,31.1053,31.1426,106100.0
2007-07-24 13:00:00,58.3,58.35,57.95,57.97,119600.0,31.1426,31.1694,30.9557,30.9664,119600.0
2007-07-24 13:30:00,57.97,58.11,57.89,57.99,128900.0,30.9664,31.0412,30.9236,30.9771,128900.0
2007-07-24 14:00:00,57.99,58.01,57.56,57.7,130700.0,30.9771,30.9877,30.7474,30.8221,130700.0
2007-07-24 14:30:00,57.7,57.74,57.18,57.2,162000.0,30.8221,30.8435,30.5444,30.5551,162000.0
2007-07-24 15:00:00,57.2,57.21,56.56,56.59,285800.0,30.5551,30.5604,30.2132,30.2292,285800.0
2007-07-24 15:30:00,56.58,56.59,56.15,56.3,472000.0,30.2239,30.2292,29.9942,30.0743,472000.0
2007-07-25 09:30:00,56.88,57.29,56.41,57.16,182600.0,30.3841,30.6031,30.133,30.5337,182600.0
2007-07-25 10:00:00,57.14,57.37,56.63,56.7,193900.0,30.523,30.6459,30.2506,30.288,193900.0
2007-07-25 10:30:00,56.69,56.81,55.96,56.42,181200.0,30.2826,30.3467,29.8927,30.1384,181200.0
2007-07-25 11:00:00,56.37,57.15,56.27,56.86,178200.0,30.1117,30.5283,30.0583,30.3734,178200.0
2007-07-25 11:30:00,56.9,57.1,56.55,56.65,125200.0,30.3948,30.5016,30.2078,30.2613,125200.0
2007-07-25 12:00:00,56.65,56.67,56.27,56.43,172100.0,30.2613,30.2719,30.0583,30.1437,172100.0
2007-07-25 12:30:00,56.46,56.52,56.07,56.32,100300.0,30.1598,30.1918,29.9514,30.085,100300.0
2007-07-25 13:00:00,56.32,56.52,55.87,55.97,213900.0,30.085,30.1918,29.8446,29.898,213900.0
2007-07-25 13:30:00,55.93,56.13,55.75,56.07,159600.0,29.8766,29.9835,29.7805,29.9514,159600.0
2007-07-25 14:00:00,56.07,56.44,55.84,56.4,155300.0,29.9514,30.1491,29.8286,30.1277,155300.0
2007-07-25 14:30:00,56.38,56.42,56.19,56.34,217200.0,30.117,30.1384,30.0155,30.0957,217200.0
2007-07-25 15:00:00,56.32,56.85,56.3,56.47,312600.0,30.085,30.3681,30.0743,30.1651,312600.0
2007-07-25 15:30:00,56.48,56.73,56.25,56.6,286500.0,30.1704,30.304,30.0476,30.2345,286500.0
2007-07-26 09:30:00,55.75,56.15,55.4,56.01,263100.0,29.7805,29.9942,29.5935,29.9194,263100.0
2007-07-26 10:00:00,56.01,56.1,55.25,55.3,174500.0,29.9194,29.9675,29.5134,29.5401,174500.0
2007-07-26 10:30:00,55.3,55.39,54.91,55.01,195300.0,29.5401,29.5882,29.3318,29.3852,195300.0
2007-07-26 11:00:00,55.03,55.04,54.37,54.38,286800.0,29.3959,29.4012,29.0433,29.0487,286800.0
2007-07-26 11:30:00,54.37,54.52,54.22,54.4,272600.0,29.0433,29.1235,28.9632,29.0593,272600.0
2007-07-26 12:00:00,54.39,54.74,54.36,54.55,235700.0,29.054,29.241,29.038,29.1395,235700.0
2007-07-26 12:30:00,54.55,54.95,54.28,54.79,266200.0,29.1395,29.3531,28.9952,29.2677,266200.0
2007-07-26 13:00:00,54.81,55.28,54.59,54.77,289000.0,29.2784,29.5294,29.1608,29.257,289000.0
2007-07-26 13:30:00,54.77,54.93,54.5,54.51,193000.0,29.257,29.3425,29.1128,29.1181,193000.0
2007-07-26 14:00:00,54.54,54.83,53.93,53.99,337600.0,29.1341,29.289,28.8083,28.8403,337600.0
2007-07-26 14:30:00,53.99,54.25,53.72,54.0,309600.0,28.8403,28.9792,28.6961,28.8457,309600.0
2007-07-26 15:00:00,54.01,54.78,53.95,54.52,482300.0,28.851,29.2623,28.819,29.1235,482300.0
2007-07-26 15:30:00,54.54,54.57,54.11,54.4,425000.0,29.1341,29.1502,28.9044,29.0593,425000.0
2007-07-27 09:30:00,54.18,54.56,53.87,54.04,320700.0,28.9418,29.1448,28.7762,28.867,320700.0
2007-07-27 10:00:00,54.04,54.51,53.89,53.95,304800.0,28.867,29.1181,28.7869,28.819,304800.0
2007-07-27 10:30:00,53.98,54.1,53.5,53.59,287000.0,28.835,28.8991,28.5786,28.6267,287000.0
2007-07-27 11:00:00,53.59,53.92,53.48,53.71,189800.0,28.6267,28.8029,28.5679,28.6908,189800.0
2007-07-27 11:30:00,53.71,53.83,53.35,53.46,227500.0,28.6908,28.7549,28.4985,28.5572,227500.0
2007-07-27 12:00:00,53.46,53.55,53.3,53.41,132000.0,28.5572,28.6053,28.4718,28.5305,132000.0
2007-07-27 12:30:00,53.43,53.52,53.25,53.48,192000.0,28.5412,28.5893,28.445,28.5679,192000.0
2007-07-27 13:00:00,53.46,53.74,53.27,53.6,203800.0,28.5572,28.7068,28.4557,28.632,203800.0
2007-07-27 13:30:00,53.59,53.7,53.45,53.64,263100.0,28.6267,28.6854,28.5519,28.6534,263100.0
2007-07-27 14:00:00,53.63,53.7,53.26,53.43,235600.0,28.648,28.6854,28.4504,28.5412,235600.0
2007-07-27 14:30:00,53.43,53.84,53.37,53.75,128400.0,28.5412,28.7602,28.5091,28.7121,128400.0
2007-07-27 15:00:00,53.74,53.76,53.2,53.31,252800.0,28.7068,28.7175,28.4183,28.4771,252800.0
2007-07-27 15:30:00,53.3,53.4,52.67,52.7,374600.0,28.4718,28.5252,28.1352,28.1512,374600.0
2007-07-30 09:30:00,52.7,53.02,52.25,52.28,312500.0,28.1512,28.3222,27.9109,27.9269,312500.0
2007-07-30 10:00:00,52.28,52.42,52.09,52.24,333600.0,27.9269,28.0017,27.8254,27.9055,333600.0
2007-07-30 10:30:00,52.22,52.34,52.12,52.21,254000.0,27.8948,27.9589,27.8414,27.8895,254000.0
2007-07-30 11:00:00,52.19,52.42,52.15,52.33,293700.0,27.8788,28.0017,27.8574,27.9536,293700.0
2007-07-30 11:30:00,52.32,52.35,51.79,51.89,182400.0,27.9483,27.9643,27.6651,27.7186,182400.0
2007-07-30 12:00:00,51.88,52.09,51.79,52.07,93200.0,27.7132,27.8254,27.6651,27.8147,93200.0
2007-07-30 12:30:00,52.09,52.42,52.02,52.32,169700.0,27.8254,28.0017,27.788,27.9483,169700.0
2007-07-30 13:00:00,52.33,52.38,52.25,52.32,126700.0,27.9536,27.9803,27.9109,27.9483,126700.0
2007-07-30 13:30:00,52.32,52.55,52.16,52.43,319800.0,27.9483,28.0711,27.8628,28.007,319800.0
2007-07-30 14:00:00,52.43,52.51,52.21,52.22,375500.0,28.007,28.0498,27.8895,27.8948,375500.0
2007-07-30 14:30:00,52.22,52.36,52.1,52.32,171700.0,27.8948,27.9696,27.8307,27.9483,171700.0
2007-07-30 15:00:00,52.33,53.0,52.28,52.91,385600.0,27.9536,28.3115,27.9269,28.2634,385600.0
2007-07-30 15:30:00,52.91,52.92,52.47,52.68,474100.0,28.2634,28.2688,28.0284,28.1406,474100.0
2007-07-31 09:30:00,53.56,53.89,53.15,53.64,335900.0,28.6106,28.7869,28.3916,28.6534,335900.0
2007-07-31 10:00:00,53.66,53.79,53.07,53.07,438700.0,28.6641,28.7335,28.3489,28.3489,438700.0
2007-07-31 10:30:00,53.09,53.54,53.03,53.48,241100.0,28.3596,28.6,28.3275,28.5679,241100.0
2007-07-31 11:00:00,53.45,53.71,53.4,53.68,209000.0,28.5519,28.6908,28.5252,28.6747,209000.0
2007-07-31 11:30:00,53.66,53.82,53.63,53.8,146100.0,28.6641,28.7495,28.648,28.7388,146100.0
2007-07-31 12:00:00,53.8,53.98,53.68,53.94,138400.0,28.7388,28.835,28.6747,28.8136,138400.0
2007-07-31 12:30:00,53.95,54.15,53.86,54.13,166100.0,28.819,28.9258,28.7709,28.9151,166100.0
2007-07-31 13:00:00,54.13,54.24,54.03,54.14,194100.0,28.9151,28.9739,28.8617,28.9205,194100.0
2007-07-31 13:30:00,54.13,54.2,53.83,54.03,155900.0,28.9151,28.9525,28.7549,28.8617,155900.0
2007-07-31 14:00:00,54.03,54.32,53.95,53.98,270600.0,28.8617,29.0166,28.819,28.835,270600.0
2007-07-31 14:30:00,53.96,54.01,53.52,53.73,321200.0,28.8243,28.851,28.5893,28.7014,321200.0
2007-07-31 15:00:00,53.74,53.92,53.73,53.75,183300.0,28.7068,28.8029,28.7014,28.7121,183300.0
2007-07-31 15:30:00,53.75,53.85,52.89,52.91,344800.0,28.7121,28.7656,28.2527,28.2634,344800.0
2007-08-01 09:30:00,52.89,53.54,52.51,52.61,333400.0,28.2527,28.6,28.0498,28.1032,333400.0
2007-08-01 10:00:00,52.59,53.27,52.58,53.04,198900.0,28.0925,28.4557,28.0871,28.3329,198900.0
2007-08-01 10:30:00,53.04,53.13,52.81,52.97,148500.0,28.3329,28.3809,28.21,28.2955,148500.0
2007-08-01 11:00:00,52.98,53.9,52.83,53.83,247200.0,28.3008,28.7923,28.2207,28.7549,247200.0
2007-08-01 11:30:00,53.84,54.36,53.81,54.31,199600.0,28.7602,29.038,28.7442,29.0113,199600.0
2007-08-01 12:00:00,54.33,54.81,54.24,54.59,235800.0,29.022,29.2784,28.9739,29.1608,235800.0
2007-08-01 12:30:00,54.6,54.65,54.18,54.41,84800.0,29.1662,29.1929,28.9418,29.0647,84800.0
2007-08-01 13:00:00,54.41,54.41,53.89,54.05,210000.0,29.0647,29.0647,28.7869,28.8724,210000.0
2007-08-01 13:30:00,54.05,54.41,54.03,54.41,141300.0,28.8724,29.0647,28.8617,29.0647,141300.0
2007-08-01 14:00:00,54.41,54.52,54.27,54.35,145500.0,29.0647,29.1235,28.9899,29.0326,145500.0
2007-08-01 14:30:00,54.34,54.53,53.96,54.09,175200.0,29.0273,29.1288,28.8243,28.8938,175200.0
2007-08-01 15:00:00,54.09,54.2,53.63,53.76,247600.0,28.8938,28.9525,28.648,28.7175,247600.0
2007-08-01 15:30:00,53.76,55.21,53.71,55.08,467200.0,28.7175,29.492,28.6908,29.4226,467200.0
2007-08-02 09:30:00,55.11,55.83,54.9,55.57,172700.0,29.4386,29.8232,29.3264,29.6843,172700.0
2007-08-02 10:00:00,55.57,55.64,55.26,55.44,159200.0,29.6843,29.7217,29.5187,29.6149,159200.0
2007-08-02 10:30:00,55.47,55.56,55.1,55.1,189600.0,29.6309,29.679,29.4333,29.4333,189600.0
2007-08-02 11:00:00,55.1,55.21,54.96,55.21,114000.0,29.4333,29.492,29.3585,29.492,114000.0
2007-08-02 11:30:00,55.22,55.36,55.07,55.35,74900.0,29.4974,29.5722,29.4172,29.5668,74900.0
2007-08-02 12:00:00,55.36,55.48,55.19,55.32,102600.0,29.5722,29.6363,29.4814,29.5508,102600.0
2007-08-02 12:30:00,55.31,55.49,55.25,55.28,65000.0,29.5455,29.6416,29.5134,29.5294,65000.0
2007-08-02 13:00:00,55.28,55.53,55.17,55.48,171900.0,29.5294,29.663,29.4707,29.6363,171900.0
2007-08-02 13:30:00,55.49,55.69,55.41,55.46,127400.0,29.6416,29.7484,29.5989,29.6256,127400.0
2007-08-02 14:00:00,55.43,55.56,55.21,55.28,399500.0,29.6096,29.679,29.492,29.5294,399500.0
2007-08-02 14:30:00,55.28,55.41,55.18,55.36,254800.0,29.5294,29.5989,29.476,29.5722,254800.0
2007-08-02 15:00:00,55.39,56.12,55.34,56.11,383300.0,29.5882,29.9781,29.5615,29.9728,383300.0
2007-08-02 15:30:00,56.08,56.14,55.81,55.88,373100.0,29.9568,29.9888,29.8125,29.8499,373100.0
2007-08-03 09:30:00,54.99,56.71,54.99,56.02,192800.0,29.3745,30.2933,29.3745,29.9247,192800.0
2007-08-03 10:00:00,56.03,56.15,55.7,56.03,391000.0,29.9301,29.9942,29.7538,29.9301,391000.0
2007-08-03 10:30:00,56.05,56.1,55.83,55.87,346600.0,29.9407,29.9675,29.8232,29.8446,346600.0
2007-08-03 11:00:00,55.9,56.23,55.86,55.9,396200.0,29.8606,30.0369,29.8393,29.8606,396200.0
2007-08-03 11:30:00,55.89,56.08,55.47,55.47,340800.0,29.8553,29.9568,29.6309,29.6309,340800.0
2007-08-03 12:00:00,55.47,55.54,55.14,55.15,434400.0,29.6309,29.6683,29.4546,29.46,434400.0
2007-08-03 12:30:00,55.15,55.18,54.93,55.01,197500.0,29.46,29.476,29.3425,29.3852,197500.0
2007-08-03 13:00:00,55.0,55.39,54.99,55.26,267200.0,29.3799,29.5882,29.3745,29.5187,267200.0
2007-08-03 13:30:00,55.26,55.46,55.06,55.42,131700.0,29.5187,29.6256,29.4119,29.6042,131700.0
2007-08-03 14:00:00,55.41,55.71,55.09,55.1,182100.0,29.5989,29.7591,29.4279,29.4333,182100.0
2007-08-03 14:30:00,55.09,55.24,54.71,54.91,217700.0,29.4279,29.5081,29.2249,29.3318,217700.0
2007-08-03 15:00:00,54.94,54.97,54.23,54.25,167300.0,29.3478,29.3638,28.9685,28.9792,167300.0
2007-08-03 15:30:00,54.24,54.43,53.44,53.44,324800.0,28.9739,29.0754,28.5465,28.5465,324800.0
2007-08-06 09:30:00,53.87,54.37,53.59,54.34,248900.0,28.7762,29.0433,28.6267,29.0273,248900.0
2007-08-06 10:00:00,54.33,54.53,53.46,53.5,224100.0,29.022,29.1288,28.5572,28.5786,224100.0
2007-08-06 10:30:00,53.47,53.57,53.03,53.49,287300.0,28.5626,28.616,28.3275,28.5732,287300.0
2007-08-06 11:00:00,53.5,54.02,53.34,54.02,144500.0,28.5786,28.8564,28.4931,28.8564,144500.0
2007-08-06 11:30:00,54.02,54.5,53.87,54.4,91000.0,28.8564,29.1128,28.7762,29.0593,91000.0
2007-08-06 12:00:00,54.41,54.41,54.15,54.35,41000.0,29.0647,29.0647,28.9258,29.0326,41000.0
2007-08-06 12:30:00,54.35,54.99,54.35,54.8,100100.0,29.0326,29.3745,29.0326,29.273,100100.0
2007-08-06 13:00:00,54.8,54.88,54.55,54.67,86300.0,29.273,29.3158,29.1395,29.2036,86300.0
2007-08-06 13:30:00,54.68,54.8,54.56,54.59,194600.0,29.2089,29.273,29.1448,29.1608,194600.0
2007-08-06 14:00:00,54.57,55.08,54.57,54.98,159300.0,29.1502,29.4226,29.1502,29.3692,159300.0
2007-08-06 14:30:00,54.95,55.79,54.95,55.36,206200.0,29.3531,29.8019,29.3531,29.5722,206200.0
2007-08-06 15:00:00,55.35,56.09,55.33,55.67,158400.0,29.5668,29.9621,29.5561,29.7378,158400.0
2007-08-06 15:30:00,55.67,56.13,55.47,56.04,365000.0,29.7378,29.9835,29.6309,29.9354,365000.0
2007-08-07 09:30:00,55.45,55.75,55.37,55.48,181100.0,29.6202,29.7805,29.5775,29.6363,181100.0
2007-08-07 10:00:00,55.49,56.02,55.37,55.83,379800.0,29.6416,29.9247,29.5775,29.8232,379800.0
2007-08-07 10:30:00,55.83,56.21,55.75,56.03,243700.0,29.8232,30.0262,29.7805,29.9301,243700.0
2007-08-07 11:00:00,56.01,56.04,55.68,55.87,153000.0,29.9194,29.9354,29.7431,29.8446,153000.0
2007-08-07 11:30:00,55.86,55.95,55.49,55.58,106700.0,29.8393,29.8873,29.6416,29.6897,106700.0
2007-08-07 12:00:00,55.59,55.97,55.48,55.92,274000.0,29.695,29.898,29.6363,29.8713,274000.0
2007-08-07 12:30:00,55.91,55.95,55.5,55.54,125800.0,29.866,29.8873,29.6469,29.6683,125800.0
2007-08-07 13:00:00,55.54,55.62,55.38,55.44,184800.0,29.6683,29.711,29.5828,29.6149,184800.0
2007-08-07 13:30:00,55.47,56.12,55.45,56.09,145300.0,29.6309,29.9781,29.6202,29.9621,145300.0
2007-08-07 14:00:00,56.08,56.47,55.39,55.46,209600.0,29.9568,30.1651,29.5882,29.6256,209600.0
2007-08-07 14:30:00,55.46,56.16,55.06,56.09,333200.0,29.6256,29.9995,29.4119,29.9621,333200.0
2007-08-07 15:00:00,56.1,56.58,55.99,56.16,427500.0,29.9675,30.2239,29.9087,29.9995,427500.0
2007-08-07 15:30:00,56.17,56.83,56.09,56.22,430200.0,30.0048,30.3574,29.9621,30.0316,430200.0
2007-08-08 09:30:00,56.38,57.0,56.27,56.6,268100.0,30.117,30.4482,30.0583,30.2345,268100.0
2007-08-08 10:00:00,56.59,56.98,56.46,56.55,357900.0,30.2292,30.4375,30.1598,30.2078,357900.0
2007-08-08 10:30:00,56.55,57.15,56.4,57.15,259400.0,30.2078,30.5283,30.1277,30.5283,259400.0
2007-08-08 11:00:00,57.15,57.18,56.74,56.88,263400.0,30.5283,30.5444,30.3093,30.3841,263400.0
2007-08-08 11:30:00,56.9,57.18,56.79,57.17,143700.0,30.3948,30.5444,30.336,30.539,143700.0
2007-08-08 12:00:00,57.18,57.18,56.71,56.9,153700.0,30.5444,30.5444,30.2933,30.3948,153700.0
2007-08-08 12:30:00,56.9,57.04,56.7,56.72,161400.0,30.3948,30.4696,30.288,30.2986,161400.0
2007-08-08 13:00:00,56.69,56.81,56.6,56.61,146000.0,30.2826,30.3467,30.2345,30.2399,146000.0
2007-08-08 13:30:00,56.6,56.78,56.36,56.5,181100.0,30.2345,30.3307,30.1063,30.1811,181100.0
2007-08-08 14:00:00,56.51,57.01,56.38,56.86,356000.0,30.1865,30.4536,30.117,30.3734,356000.0
2007-08-08 14:30:00,56.86,56.98,56.43,56.6,224600.0,30.3734,30.4375,30.1437,30.2345,224600.0
2007-08-08 15:00:00,56.65,56.84,55.87,56.1,415200.0,30.2613,30.3627,29.8446,29.9675,415200.0
2007-08-08 15:30:00,56.1,56.7,55.47,56.59,689300.0,29.9675,30.288,29.6309,30.2292,689300.0
2007-08-09 09:30:00,55.8,56.71,55.33,55.36,273300.0,29.8072,30.2933,29.5561,29.5722,273300.0
2007-08-09 10:00:00,55.36,55.82,55.02,55.56,169900.0,29.5722,29.8179,29.3905,29.679,169900.0
2007-08-09 10:30:00,55.55,56.69,55.49,56.11,219600.0,29.6737,30.2826,29.6416,29.9728,219600.0
2007-08-09 11:00:00,56.13,56.98,56.04,56.55,180300.0,29.9835,30.4375,29.9354,30.2078,180300.0
2007-08-09 11:30:00,56.53,56.72,55.91,56.15,106300.0,30.1972,30.2986,29.866,29.9942,106300.0
2007-08-09 12:00:00,56.15,56.16,56.02,56.1,160800.0,29.9942,29.9995,29.9247,29.9675,160800.0
2007-08-09 12:30:00,56.09,56.09,55.88,55.98,156400.0,29.9621,29.9621,29.8499,29.9034,156400.0
2007-08-09 13:00:00,55.99,56.01,55.02,55.25,182800.0,29.9087,29.9194,29.3905,29.5134,182800.0
2007-08-09 13:30:00,55.25,56.7,55.02,55.49,153900.0,29.5134,30.288,29.3905,29.6416,153900.0
2007-08-09 14:00:00,55.48,55.6,54.93,54.98,188800.0,29.6363,29.7004,29.3425,29.3692,188800.0
2007-08-09 14:30:00,54.98,55.31,54.57,55.15,206800.0,29.3692,29.5455,29.1502,29.46,206800.0
2007-08-09 15:00:00,55.11,55.18,54.35,54.38,291800.0,29.4386,29.476,29.0326,29.0487,291800.0
2007-08-09 15:30:00,54.41,54.44,52.28,53.01,836200.0,29.0647,29.0807,27.9269,28.3168,836200.0
2007-08-10 09:30:00,52.9,53.34,51.18,52.39,349100.0,28.2581,28.4931,27.3393,27.9856,349100.0
2007-08-10 10:00:00,52.39,52.59,51.76,51.82,256500.0,27.9856,28.0925,27.6491,27.6812,256500.0
2007-08-10 10:30:00,51.83,52.59,51.81,52.5,300800.0,27.6865,28.0925,27.6758,28.0444,300800.0
2007-08-10 11:00:00,52.51,53.43,52.49,53.34,186500.0,28.0498,28.5412,28.0391,28.4931,186500.0
2007-08-10 11:30:00,53.34,53.36,52.53,52.83,179300.0,28.4931,28.5038,28.0604,28.2207,179300.0
2007-08-10 12:00:00,52.83,54.34,52.82,53.97,174700.0,28.2207,29.0273,28.2153,28.8297,174700.0
2007-08-10 12:30:00,53.98,54.29,53.86,53.93,160300.0,28.835,29.0006,28.7709,28.8083,160300.0
2007-08-10 13:00:00,53.98,54.16,53.77,53.8,165300.0,28.835,28.9311,28.7228,28.7388,165300.0
2007-08-10 13:30:00,53.82,53.85,52.65,52.83,297600.0,28.7495,28.7656,28.1245,28.2207,297600.0
2007-08-10 14:00:00,52.84,53.12,52.73,53.08,268900.0,28.226,28.3756,28.1673,28.3542,268900.0
2007-08-10 14:30:00,53.1,53.15,52.75,53.0,197500.0,28.3649,28.3916,28.178,28.3115,197500.0
2007-08-10 15:00:00,53.01,53.2,52.37,53.0,208800.0,28.3168,28.4183,27.975,28.3115,208800.0
2007-08-10 15:30:00,53.0,53.68,52.85,53.0,466600.0,28.3115,28.6747,28.2314,28.3115,466600.0
2007-08-13 09:30:00,53.64,54.96,53.5,54.9,236900.0,28.6534,29.3585,28.5786,29.3264,236900.0
2007-08-13 10:00:00,54.89,56.13,54.88,55.2,361400.0,29.3211,29.9835,29.3158,29.4867,361400.0
2007-08-13 10:30:00,55.19,55.27,54.15,54.21,354000.0,29.4814,29.5241,28.9258,28.9579,354000.0
2007-08-13 11:00:00,54.21,54.68,53.68,54.62,187200.0,28.9579,29.2089,28.6747,29.1769,187200.0
2007-08-13 11:30:00,54.63,54.95,54.55,54.76,153000.0,29.1822,29.3531,29.1395,29.2517,153000.0
2007-08-13 12:00:00,54.76,54.86,54.6,54.73,82200.0,29.2517,29.3051,29.1662,29.2356,82200.0
2007-08-13 12:30:00,54.73,54.9,54.56,54.59,98500.0,29.2356,29.3264,29.1448,29.1608,98500.0
2007-08-13 13:00:00,54.62,54.68,54.17,54.39,110900.0,29.1769,29.2089,28.9365,29.054,110900.0
2007-08-13 13:30:00,54.37,54.92,54.27,54.84,108700.0,29.0433,29.3371,28.9899,29.2944,108700.0
2007-08-13 14:00:00,54.86,55.16,54.85,55.05,237700.0,29.3051,29.4653,29.2997,29.4066,237700.0
2007-08-13 14:30:00,55.06,55.08,54.77,54.96,109500.0,29.4119,29.4226,29.257,29.3585,109500.0
2007-08-13 15:00:00,54.96,55.2,54.75,54.99,184300.0,29.3585,29.4867,29.2463,29.3745,184300.0
2007-08-13 15:30:00,55.0,55.32,54.68,54.79,194600.0,29.3799,29.5508,29.2089,29.2677,194600.0
2007-08-14 09:30:00,55.0,55.2,54.18,54.39,146400.0,29.3799,29.4867,28.9418,29.054,146400.0
2007-08-14 10:00:00,54.38,54.46,53.79,53.86,110300.0,29.0487,29.0914,28.7335,28.7709,110300.0
2007-08-14 10:30:00,53.85,54.0,53.38,53.55,112000.0,28.7656,28.8457,28.5145,28.6053,112000.0
2007-08-14 11:00:00,53.54,53.93,52.96,53.93,196600.0,28.6,28.8083,28.2901,28.8083,196600.0
2007-08-14 11:30:00,53.92,54.49,53.7,54.26,144200.0,28.8029,29.1074,28.6854,28.9846,144200.0
2007-08-14 12:00:00,54.26,54.4,54.03,54.23,99600.0,28.9846,29.0593,28.8617,28.9685,99600.0
2007-08-14 12:30:00,54.22,54.48,54.2,54.32,74100.0,28.9632,29.1021,28.9525,29.0166,74100.0
2007-08-14 13:00:00,54.3,54.4,53.93,53.97,88800.0,29.0059,29.0593,28.8083,28.8297,88800.0
2007-08-14 13:30:00,53.95,54.09,53.77,53.79,125000.0,28.819,28.8938,28.7228,28.7335,125000.0
2007-08-14 14:00:00,53.79,53.79,53.42,53.52,282400.0,28.7335,28.7335,28.5359,28.5893,282400.0
2007-08-14 14:30:00,53.52,53.52,53.06,53.37,179800.0,28.5893,28.5893,28.3435,28.5091,179800.0
2007-08-14 15:00:00,53.36,53.84,53.34,53.52,178800.0,28.5038,28.7602,28.4931,28.5893,178800.0
2007-08-14 15:30:00,53.52,53.52,52.78,52.95,378000.0,28.5893,28.5893,28.194,28.2848,378000.0
2007-08-15 09:30:00,53.05,54.24,52.74,54.16,233500.0,28.3382,28.9739,28.1726,28.9311,233500.0
2007-08-15 10:00:00,54.17,54.29,53.73,53.9,210200.0,28.9365,29.0006,28.7014,28.7923,210200.0
2007-08-15 10:30:00,53.91,54.01,53.7,53.84,172300.0,28.7976,28.851,28.6854,28.7602,172300.0
2007-08-15 11:00:00,53.84,54.0,53.59,53.63,137200.0,28.7602,28.8457,28.6267,28.648,137200.0
2007-08-15 11:30:00,53.6,53.62,53.13,53.19,213400.0,28.632,28.6427,28.3809,28.413,213400.0
2007-08-15 12:00:00,53.21,53.54,53.2,53.45,61300.0,28.4237,28.6,28.4183,28.5519,61300.0
2007-08-15 12:30:00,53.43,53.7,53.39,53.62,59600.0,28.5412,28.6854,28.5198,28.6427,59600.0
2007-08-15 13:00:00,53.63,53.95,53.47,53.82,93600.0,28.648,28.819,28.5626,28.7495,93600.0
2007-08-15 13:30:00,53.8,54.44,53.79,53.95,246200.0,28.7388,29.0807,28.7335,28.819,246200.0
2007-08-15 14:00:00,53.94,53.98,53.51,53.61,191900.0,28.8136,28.835,28.5839,28.6373,191900.0
2007-08-15 14:30:00,53.65,53.67,53.14,53.25,185400.0,28.6587,28.6694,28.3863,28.445,185400.0
2007-08-15 15:00:00,53.27,53.35,52.99,53.16,337000.0,28.4557,28.4985,28.3062,28.397,337000.0
2007-08-15 15:30:00,53.18,53.28,52.47,52.68,484100.0,28.4077,28.4611,28.0284,28.1406,484100.0
2007-08-16 09:30:00,52.45,52.73,51.8,52.45,354500.0,28.0177,28.1673,27.6705,28.0177,354500.0
2007-08-16 10:00:00,52.48,52.49,51.41,51.53,325000.0,28.0337,28.0391,27.4622,27.5263,325000.0
2007-08-16 10:30:00,51.51,52.42,51.29,51.94,279800.0,27.5156,28.0017,27.3981,27.7453,279800.0
2007-08-16 11:00:00,51.92,52.04,51.42,51.51,309200.0,27.7346,27.7987,27.4675,27.5156,309200.0
2007-08-16 11:30:00,51.52,51.79,51.31,51.49,288600.0,27.5209,27.6651,27.4087,27.5049,288600.0
2007-08-16 12:00:00,51.53,51.6,50.87,51.42,203300.0,27.5263,27.5636,27.1737,27.4675,203300.0
2007-08-16 12:30:00,51.42,51.67,50.64,50.99,340600.0,27.4675,27.601,27.0508,27.2378,340600.0
2007-08-16 13:00:00,50.99,51.55,50.76,51.04,257700.0,27.2378,27.5369,27.1149,27.2645,257700.0
2007-08-16 13:30:00,51.08,51.58,51.08,51.24,345700.0,27.2859,27.553,27.2859,27.3713,345700.0
2007-08-16 14:00:00,51.18,51.68,50.93,51.61,275700.0,27.3393,27.6064,27.2057,27.569,275700.0
2007-08-16 14:30:00,51.61,52.2,51.36,51.79,326600.0,27.569,27.8842,27.4354,27.6651,326600.0
2007-08-16 15:00:00,51.79,51.83,50.89,51.51,273200.0,27.6651,27.6865,27.1844,27.5156,273200.0
2007-08-16 15:30:00,51.51,52.5,51.4,52.37,531200.0,27.5156,28.0444,27.4568,27.975,531200.0
2007-08-17 09:30:00,52.2,54.0,52.2,52.87,476500.0,27.8842,28.8457,27.8842,28.2421,476500.0
2007-08-17 10:00:00,52.86,53.19,52.57,53.1,234100.0,28.2367,28.413,28.0818,28.3649,234100.0
2007-08-17 10:30:00,53.08,53.27,52.53,52.86,276100.0,28.3542,28.4557,28.0604,28.2367,276100.0
2007-08-17 11:00:00,52.88,53.15,52.24,52.81,294100.0,28.2474,28.3916,27.9055,28.21,294100.0
2007-08-17 11:30:00,52.84,53.14,52.56,52.62,116900.0,28.226,28.3863,28.0765,28.1085,116900.0
2007-08-17 12:00:00,52.65,53.36,52.41,53.12,103100.0,28.1245,28.5038,27.9963,28.3756,103100.0
2007-08-17 12:30:00,53.12,53.34,53.05,53.28,88400.0,28.3756,28.4931,28.3382,28.4611,88400.0
2007-08-17 13:00:00,53.29,53.83,53.27,53.69,120900.0,28.4664,28.7549,28.4557,28.6801,120900.0
2007-08-17 13:30:00,53.68,54.12,53.63,53.87,168600.0,28.6747,28.9098,28.648,28.7762,168600.0
2007-08-17 14:00:00,53.88,53.88,53.59,53.74,174700.0,28.7816,28.7816,28.6267,28.7068,174700.0
2007-08-17 14:30:00,53.74,53.74,53.39,53.42,141100.0,28.7068,28.7068,28.5198,28.5359,141100.0
2007-08-17 15:00:00,53.42,53.84,53.37,53.53,458400.0,28.5359,28.7602,28.5091,28.5946,458400.0
2007-08-17 15:30:00,53.53,53.71,53.24,53.32,538100.0,28.5946,28.6908,28.4397,28.4824,538100.0
2007-08-20 09:30:00,53.33,53.42,52.79,53.01,181600.0,28.4878,28.5359,28.1993,28.3168,181600.0
2007-08-20 10:00:00,53.04,53.29,52.6,52.66,148700.0,28.3329,28.4664,28.0978,28.1299,148700.0
2007-08-20 10:30:00,52.63,53.05,52.51,52.87,125900.0,28.1139,28.3382,28.0498,28.2421,125900.0
2007-08-20 11:00:00,52.9,52.93,52.67,52.79,157200.0,28.2581,28.2741,28.1352,28.1993,157200.0
2007-08-20 11:30:00,52.81,52.99,52.38,52.4,136500.0,28.21,28.3062,27.9803,27.991,136500.0
2007-08-20 12:00:00,52.39,52.52,52.01,52.29,157400.0,27.9856,28.0551,27.7827,27.9322,157400.0
2007-08-20 12:30:00,52.29,52.43,52.23,52.28,109700.0,27.9322,28.007,27.9002,27.9269,109700.0
2007-08-20 13:00:00,52.25,52.54,52.16,52.41,135600.0,27.9109,28.0658,27.8628,27.9963,135600.0
2007-08-20 13:30:00,52.41,52.83,52.21,52.41,140600.0,27.9963,28.2207,27.8895,27.9963,140600.0
2007-08-20 14:00:00,52.43,52.57,52.26,52.51,161200.0,28.007,28.0818,27.9162,28.0498,161200.0
2007-08-20 14:30:00,52.51,53.0,52.32,53.0,205300.0,28.0498,28.3115,27.9483,28.3115,205300.0
2007-08-20 15:00:00,53.0,53.31,52.95,53.24,150900.0,28.3115,28.4771,28.2848,28.4397,150900.0
2007-08-20 15:30:00,53.24,53.3,52.78,53.07,188700.0,28.4397,28.4718,28.194,28.3489,188700.0
2007-08-21 09:30:00,52.54,53.81,52.34,53.72,202000.0,28.0658,28.7442,27.9589,28.6961,202000.0
2007-08-21 10:00:00,53.7,53.7,52.92,53.08,204300.0,28.6854,28.6854,28.2688,28.3542,204300.0
2007-08-21 10:30:00,53.06,53.43,53.0,53.33,79000.0,28.3435,28.5412,28.3115,28.4878,79000.0
2007-08-21 11:00:00,53.3,53.57,52.99,53.57,69000.0,28.4718,28.616,28.3062,28.616,69000.0
2007-08-21 11:30:00,53.58,53.84,53.52,53.74,99100.0,28.6213,28.7602,28.5893,28.7068,99100.0
2007-08-21 12:00:00,53.72,53.79,53.45,53.61,71900.0,28.6961,28.7335,28.5519,28.6373,71900.0
2007-08-21 12:30:00,53.6,53.64,53.37,53.59,79300.0,28.632,28.6534,28.5091,28.6267,79300.0
2007-08-21 13:00:00,53.59,53.72,53.4,53.55,51400.0,28.6267,28.6961,28.5252,28.6053,51400.0
2007-08-21 13:30:00,53.57,53.72,53.41,53.47,44200.0,28.616,28.6961,28.5305,28.5626,44200.0
2007-08-21 14:00:00,53.45,53.78,53.43,53.65,76500.0,28.5519,28.7282,28.5412,28.6587,76500.0
2007-08-21 14:30:00,53.65,53.72,53.28,53.39,143400.0,28.6587,28.6961,28.4611,28.5198,143400.0
2007-08-21 15:00:00,53.4,53.73,53.4,53.71,69000.0,28.5252,28.7014,28.5252,28.6908,69000.0
2007-08-21 15:30:00,53.72,54.01,53.54,53.63,173700.0,28.6961,28.851,28.6,28.648,173700.0
2007-08-22 09:30:00,54.0,54.57,53.76,54.33,163100.0,28.8457,29.1502,28.7175,29.022,163100.0
2007-08-22 10:00:00,54.32,54.5,54.2,54.4,173900.0,29.0166,29.1128,28.9525,29.0593,173900.0
2007-08-22 10:30:00,54.39,54.4,53.98,54.09,240400.0,29.054,29.0593,28.835,28.8938,240400.0
2007-08-22 11:00:00,54.13,54.13,53.71,53.95,73600.0,28.9151,28.9151,28.6908,28.819,73600.0
2007-08-22 11:30:00,53.93,54.16,53.9,54.05,89800.0,28.8083,28.9311,28.7923,28.8724,89800.0
2007-08-22 12:00:00,54.05,54.08,53.8,53.82,67800.0,28.8724,28.8884,28.7388,28.7495,67800.0
2007-08-22 12:30:00,53.84,53.88,53.44,53.62,112600.0,28.7602,28.7816,28.5465,28.6427,112600.0
2007-08-22 13:00:00,53.64,53.82,53.59,53.75,48000.0,28.6534,28.7495,28.6267,28.7121,48000.0
2007-08-22 13:30:00,53.74,54.25,53.74,54.19,71400.0,28.7068,28.9792,28.7068,28.9472,71400.0
2007-08-22 14:00:00,54.21,54.21,53.89,53.97,42700.0,28.9579,28.9579,28.7869,28.8297,42700.0
2007-08-22 14:30:00,53.97,54.2,53.89,54.1,73300.0,28.8297,28.9525,28.7869,28.8991,73300.0
2007-08-22 15:00:00,54.12,54.28,53.93,54.07,86200.0,28.9098,28.9952,28.8083,28.8831,86200.0
2007-08-22 15:30:00,54.07,54.34,54.01,54.33,190000.0,28.8831,29.0273,28.851,29.022,190000.0
2007-08-23 09:30:00,54.54,54.88,54.28,54.56,133900.0,29.1341,29.3158,28.9952,29.1448,133900.0
2007-08-23 10:00:00,54.59,54.59,54.01,54.22,133900.0,29.1608,29.1608,28.851,28.9632,133900.0
2007-08-23 10:30:00,54.27,54.43,54.19,54.42,99500.0,28.9899,29.0754,28.9472,29.07,99500.0
2007-08-23 11:00:00,54.42,54.49,54.2,54.3,101100.0,29.07,29.1074,28.9525,29.0059,101100.0
2007-08-23 11:30:00,54.3,54.34,54.0,54.0,51900.0,29.0059,29.0273,28.8457,28.8457,51900.0
2007-08-23 12:00:00,54.01,54.11,53.91,53.97,38800.0,28.851,28.9044,28.7976,28.8297,38800.0
2007-08-23 12:30:00,53.98,54.25,53.93,53.99,75200.0,28.835,28.9792,28.8083,28.8403,75200.0
2007-08-23 13:00:00,53.96,54.17,53.91,53.95,59400.0,28.8243,28.9365,28.7976,28.819,59400.0
2007-08-23 13:30:00,53.93,54.44,53.93,54.27,88400.0,28.8083,29.0807,28.8083,28.9899,88400.0
2007-08-23 14:00:00,54.29,54.58,54.22,54.57,50400.0,29.0006,29.1555,28.9632,29.1502,50400.0
2007-08-23 14:30:00,54.55,54.58,53.99,54.02,81300.0,29.1395,29.1555,28.8403,28.8564,81300.0
2007-08-23 15:00:00,54.03,54.52,53.91,54.36,104000.0,28.8617,29.1235,28.7976,29.038,104000.0
2007-08-23 15:30:00,54.35,54.44,54.02,54.34,91500.0,29.0326,29.0807,28.8564,29.0273,91500.0
2007-08-24 09:30:00,54.27,54.42,53.83,54.04,104300.0,28.9899,29.07,28.7549,28.867,104300.0
2007-08-24 10:00:00,54.08,54.6,54.08,54.19,128700.0,28.8884,29.1662,28.8884,28.9472,128700.0
2007-08-24 10:30:00,54.18,54.21,53.82,53.94,54200.0,28.9418,28.9579,28.7495,28.8136,54200.0
2007-08-24 11:00:00,53.94,54.15,53.88,54.07,30900.0,28.8136,28.9258,28.7816,28.8831,30900.0
2007-08-24 11:30:00,54.09,54.31,53.98,54.3,50600.0,28.8938,29.0113,28.835,29.0059,50600.0
2007-08-24 12:00:00,54.3,54.5,54.19,54.4,46600.0,29.0059,29.1128,28.9472,29.0593,46600.0
2007-08-24 12:30:00,54.42,54.44,54.32,54.34,18600.0,29.07,29.0807,29.0166,29.0273,18600.0
2007-08-24 13:00:00,54.31,54.4,54.28,54.36,30000.0,29.0113,29.0593,28.9952,29.038,30000.0
2007-08-24 13:30:00,54.32,54.33,54.21,54.31,30600.0,29.0166,29.022,28.9579,29.0113,30600.0
2007-08-24 14:00:00,54.3,54.5,54.3,54.43,73700.0,29.0059,29.1128,29.0059,29.0754,73700.0
2007-08-24 14:30:00,54.42,54.65,54.33,54.64,46100.0,29.07,29.1929,29.022,29.1876,46100.0
2007-08-24 15:00:00,54.6,54.61,54.41,54.5,77900.0,29.1662,29.1715,29.0647,29.1128,77900.0
2007-08-24 15:30:00,54.46,54.81,54.45,54.68,150200.0,29.0914,29.2784,29.0861,29.2089,150200.0
2007-08-27 09:30:00,54.56,54.57,53.78,54.04,211400.0,29.1448,29.1502,28.7282,28.867,211400.0
2007-08-27 10:00:00,54.07,54.26,53.31,53.39,195100.0,28.8831,28.9846,28.4771,28.5198,195100.0
2007-08-27 10:30:00,53.38,53.42,52.89,53.1,150200.0,28.5145,28.5359,28.2527,28.3649,150200.0
2007-08-27 11:00:00,53.1,53.2,52.88,53.18,129300.0,28.3649,28.4183,28.2474,28.4077,129300.0
2007-08-27 11:30:00,53.17,53.29,53.04,53.04,110700.0,28.4023,28.4664,28.3329,28.3329,110700.0
2007-08-27 12:00:00,53.04,53.05,52.86,52.97,97800.0,28.3329,28.3382,28.2367,28.2955,97800.0
2007-08-27 12:30:00,52.98,53.03,52.84,52.91,107100.0,28.3008,28.3275,28.226,28.2634,107100.0
2007-08-27 13:00:00,52.94,53.07,52.79,52.9,113400.0,28.2794,28.3489,28.1993,28.2581,113400.0
2007-08-27 13:30:00,52.91,53.1,52.78,53.04,142100.0,28.2634,28.3649,28.194,28.3329,142100.0
2007-08-27 14:00:00,53.02,53.24,52.92,53.17,113500.0,28.3222,28.4397,28.2688,28.4023,113500.0
2007-08-27 14:30:00,53.17,53.39,52.95,52.97,74400.0,28.4023,28.5198,28.2848,28.2955,74400.0
2007-08-27 15:00:00,52.98,53.06,52.79,52.85,120200.0,28.3008,28.3435,28.1993,28.2314,120200.0
2007-08-27 15:30:00,52.84,52.94,52.64,52.71,274300.0,28.226,28.2794,28.1192,28.1566,274300.0
2007-08-28 09:30:00,52.51,53.07,52.5,52.79,218000.0,28.0498,28.3489,28.0444,28.1993,218000.0
2007-08-28 10:00:00,52.79,52.94,52.61,52.82,91000.0,28.1993,28.2794,28.1032,28.2153,91000.0
2007-08-28 10:30:00,52.82,52.92,52.66,52.77,74900.0,28.2153,28.2688,28.1299,28.1886,74900.0
2007-08-28 11:00:00,52.77,52.79,52.62,52.74,86900.0,28.1886,28.1993,28.1085,28.1726,86900.0
2007-08-28 11:30:00,52.75,52.82,52.6,52.69,51600.0,28.178,28.2153,28.0978,28.1459,51600.0
2007-08-28 12:00:00,52.69,52.85,52.69,52.79,36700.0,28.1459,28.2314,28.1459,28.1993,36700.0
2007-08-28 12:30:00,52.8,52.89,52.66,52.77,61300.0,28.2047,28.2527,28.1299,28.1886,61300.0
2007-08-28 13:00:00,52.77,52.92,52.74,52.82,75000.0,28.1886,28.2688,28.1726,28.2153,75000.0
2007-08-28 13:30:00,52.85,52.91,52.78,52.91,41000.0,28.2314,28.2634,28.194,28.2634,41000.0
2007-08-28 14:00:00,52.92,52.96,52.77,52.77,199000.0,28.2688,28.2901,28.1886,28.1886,199000.0
2007-08-28 14:30:00,52.76,52.79,52.26,52.46,159900.0,28.1833,28.1993,27.9162,28.023,159900.0
2007-08-28 15:00:00,52.48,52.56,52.25,52.25,124200.0,28.0337,28.0765,27.9109,27.9109,124200.0
2007-08-28 15:30:00,52.26,52.28,52.03,52.18,206400.0,27.9162,27.9269,27.7933,27.8735,206400.0
2007-08-29 09:30:00,52.16,53.04,52.16,52.66,184400.0,27.8628,28.3329,27.8628,28.1299,184400.0
2007-08-29 10:00:00,52.7,52.96,52.51,52.79,124300.0,28.1512,28.2901,28.0498,28.1993,124300.0
2007-08-29 10:30:00,52.78,53.04,52.61,53.01,66600.0,28.194,28.3329,28.1032,28.3168,66600.0
2007-08-29 11:00:00,53.0,53.14,52.95,52.95,68300.0,28.3115,28.3863,28.2848,28.2848,68300.0
2007-08-29 11:30:00,52.96,53.21,52.96,53.09,107400.0,28.2901,28.4237,28.2901,28.3596,107400.0
2007-08-29 12:00:00,53.06,53.11,52.86,52.92,73400.0,28.3435,28.3703,28.2367,28.2688,73400.0
2007-08-29 12:30:00,52.94,53.12,52.91,53.06,80700.0,28.2794,28.3756,28.2634,28.3435,80700.0
2007-08-29 13:00:00,53.06,53.22,52.86,52.87,82100.0,28.3435,28.429,28.2367,28.2421,82100.0
2007-08-29 13:30:00,52.87,53.21,52.86,53.14,59100.0,28.2421,28.4237,28.2367,28.3863,59100.0
2007-08-29 14:00:00,53.15,53.48,53.15,53.37,98400.0,28.3916,28.5679,28.3916,28.5091,98400.0
2007-08-29 14:30:00,53.38,53.63,53.33,53.34,76000.0,28.5145,28.648,28.4878,28.4931,76000.0
2007-08-29 15:00:00,53.35,53.64,53.34,53.55,69000.0,28.4985,28.6534,28.4931,28.6053,69000.0
2007-08-29 15:30:00,53.57,54.01,53.57,53.92,165400.0,28.616,28.851,28.616,28.8029,165400.0
2007-08-30 09:30:00,53.34,53.82,53.25,53.53,190700.0,28.4931,28.7495,28.445,28.5946,190700.0
2007-08-30 10:00:00,53.52,53.75,53.19,53.29,135600.0,28.5893,28.7121,28.413,28.4664,135600.0
2007-08-30 10:30:00,53.32,53.47,53.27,53.35,85500.0,28.4824,28.5626,28.4557,28.4985,85500.0
2007-08-30 11:00:00,53.35,53.76,53.35,53.6,100500.0,28.4985,28.7175,28.4985,28.632,100500.0
2007-08-30 11:30:00,53.6,54.0,53.56,53.57,122700.0,28.632,28.8457,28.6106,28.616,122700.0
2007-08-30 12:00:00,53.56,53.56,52.99,53.16,99500.0,28.6106,28.6106,28.3062,28.397,99500.0
2007-08-30 12:30:00,53.15,53.53,53.1,53.31,68800.0,28.3916,28.5946,28.3649,28.4771,68800.0
2007-08-30 13:00:00,53.33,53.37,53.1,53.13,41300.0,28.4878,28.5091,28.3649,28.3809,41300.0
2007-08-30 13:30:00,53.13,53.13,52.86,53.0,66100.0,28.3809,28.3809,28.2367,28.3115,66100.0
2007-08-30 14:00:00,53.02,53.75,52.82,52.89,88100.0,28.3222,28.7121,28.2153,28.2527,88100.0
2007-08-30 14:30:00,52.86,52.91,52.56,52.6,82400.0,28.2367,28.2634,28.0765,28.0978,82400.0
2007-08-30 15:00:00,52.61,53.12,52.59,52.86,130500.0,28.1032,28.3756,28.0925,28.2367,130500.0
2007-08-30 15:30:00,52.87,52.9,52.53,52.76,278900.0,28.2421,28.2581,28.0604,28.1833,278900.0
2007-08-31 09:30:00,53.23,53.5,52.97,53.08,164600.0,28.4344,28.5786,28.2955,28.3542,164600.0
2007-08-31 10:00:00,53.05,53.26,52.72,53.03,177300.0,28.3382,28.4504,28.1619,28.3275,177300.0
2007-08-31 10:30:00,53.02,53.12,52.81,52.81,86800.0,28.3222,28.3756,28.21,28.21,86800.0
2007-08-31 11:00:00,52.81,52.83,52.29,52.51,124300.0,28.21,28.2207,27.9322,28.0498,124300.0
2007-08-31 11:30:00,52.49,53.0,52.49,52.91,119200.0,28.0391,28.3115,28.0391,28.2634,119200.0
2007-08-31 12:00:00,52.9,53.1,52.81,53.0,124000.0,28.2581,28.3649,28.21,28.3115,124000.0
2007-08-31 12:30:00,53.0,53.12,52.94,52.99,105000.0,28.3115,28.3756,28.2794,28.3062,105000.0
2007-08-31 13:00:00,53.0,53.01,52.77,52.85,70900.0,28.3115,28.3168,28.1886,28.2314,70900.0
2007-08-31 13:30:00,52.85,52.94,52.66,52.81,83800.0,28.2314,28.2794,28.1299,28.21,83800.0
2007-08-31 14:00:00,52.81,52.98,52.78,52.8,65000.0,28.21,28.3008,28.194,28.2047,65000.0
2007-08-31 14:30:00,52.8,52.85,52.72,52.81,81200.0,28.2047,28.2314,28.1619,28.21,81200.0
2007-08-31 15:00:00,52.8,52.86,52.69,52.74,134700.0,28.2047,28.2367,28.1459,28.1726,134700.0
2007-08-31 15:30:00,52.74,53.1,52.6,52.61,239700.0,28.1726,28.3649,28.0978,28.1032,239700.0
2007-09-04 09:30:00,52.94,53.64,52.71,53.57,295600.0,28.2794,28.6534,28.1566,28.616,295600.0
2007-09-04 10:00:00,53.55,54.11,53.4,54.09,223800.0,28.6053,28.9044,28.5252,28.8938,223800.0
2007-09-04 10:30:00,54.1,54.46,54.08,54.2,200700.0,28.8991,29.0914,28.8884,28.9525,200700.0
2007-09-04 11:00:00,54.2,54.35,53.93,54.2,90100.0,28.9525,29.0326,28.8083,28.9525,90100.0
2007-09-04 11:30:00,54.21,54.5,54.19,54.37,100900.0,28.9579,29.1128,28.9472,29.0433,100900.0
2007-09-04 12:00:00,54.39,54.44,54.22,54.33,56100.0,29.054,29.0807,28.9632,29.022,56100.0
2007-09-04 12:30:00,54.33,54.36,54.25,54.33,71600.0,29.022,29.038,28.9792,29.022,71600.0
2007-09-04 13:00:00,54.33,54.59,54.24,54.54,96100.0,29.022,29.1608,28.9739,29.1341,96100.0
2007-09-04 13:30:00,54.53,54.62,54.44,54.53,96900.0,29.1288,29.1769,29.0807,29.1288,96900.0
2007-09-04 14:00:00,54.56,54.63,54.43,54.61,86200.0,29.1448,29.1822,29.0754,29.1715,86200.0
2007-09-04 14:30:00,54.64,54.75,54.59,54.6,74500.0,29.1876,29.2463,29.1608,29.1662,74500.0
2007-09-04 15:00:00,54.6,54.84,54.58,54.82,104800.0,29.1662,29.2944,29.1555,29.2837,104800.0
2007-09-04 15:30:00,54.82,54.84,54.48,54.67,256400.0,29.2837,29.2944,29.1021,29.2036,256400.0
2007-09-05 09:30:00,53.97,54.25,53.77,53.77,144700.0,28.8297,28.9792,28.7228,28.7228,144700.0
2007-09-05 10:00:00,53.77,53.81,53.5,53.64,133100.0,28.7228,28.7442,28.5786,28.6534,133100.0
2007-09-05 10:30:00,53.64,53.83,53.58,53.76,67800.0,28.6534,28.7549,28.6213,28.7175,67800.0
2007-09-05 11:00:00,53.75,53.75,53.44,53.47,78500.0,28.7121,28.7121,28.5465,28.5626,78500.0
2007-09-05 11:30:00,53.49,53.53,53.33,53.52,74200.0,28.5732,28.5946,28.4878,28.5893,74200.0
2007-09-05 12:00:00,53.53,53.72,53.53,53.62,67700.0,28.5946,28.6961,28.5946,28.6427,67700.0
2007-09-05 12:30:00,53.62,53.66,53.55,53.63,60300.0,28.6427,28.6641,28.6053,28.648,60300.0
2007-09-05 13:00:00,53.63,53.7,53.41,53.41,73900.0,28.648,28.6854,28.5305,28.5305,73900.0
2007-09-05 13:30:00,53.44,53.44,53.14,53.29,132000.0,28.5465,28.5465,28.3863,28.4664,132000.0
2007-09-05 14:00:00,53.3,53.4,53.08,53.16,118500.0,28.4718,28.5252,28.3542,28.397,118500.0
2007-09-05 14:30:00,53.16,53.28,53.04,53.26,92500.0,28.397,28.4611,28.3329,28.4504,92500.0
2007-09-05 15:00:00,53.25,53.43,53.15,53.2,121500.0,28.445,28.5412,28.3916,28.4183,121500.0
2007-09-05 15:30:00,53.21,53.58,53.03,53.29,272400.0,28.4237,28.6213,28.3275,28.4664,272400.0
2007-09-06 09:30:00,53.6,53.7,53.2,53.32,60600.0,28.632,28.6854,28.4183,28.4824,60600.0
2007-09-06 10:00:00,53.32,53.63,53.19,53.22,69500.0,28.4824,28.648,28.413,28.429,69500.0
2007-09-06 10:30:00,53.2,53.41,53.12,53.35,50700.0,28.4183,28.5305,28.3756,28.4985,50700.0
2007-09-06 11:00:00,53.34,53.55,53.11,53.45,60900.0,28.4931,28.6053,28.3703,28.5519,60900.0
2007-09-06 11:30:00,53.45,54.07,53.45,53.97,72900.0,28.5519,28.8831,28.5519,28.8297,72900.0
2007-09-06 12:00:00,53.98,54.28,53.92,54.11,57900.0,28.835,28.9952,28.8029,28.9044,57900.0
2007-09-06 12:30:00,54.13,54.14,53.7,53.83,57500.0,28.9151,28.9205,28.6854,28.7549,57500.0
2007-09-06 13:00:00,53.86,53.92,53.58,53.68,55000.0,28.7709,28.8029,28.6213,28.6747,55000.0
2007-09-06 13:30:00,53.68,53.95,53.59,53.88,45600.0,28.6747,28.819,28.6267,28.7816,45600.0
2007-09-06 14:00:00,53.88,53.99,53.75,53.89,66300.0,28.7816,28.8403,28.7121,28.7869,66300.0
2007-09-06 14:30:00,53.88,53.99,53.85,53.97,59200.0,28.7816,28.8403,28.7656,28.8297,59200.0
2007-09-06 15:00:00,53.97,54.1,53.92,54.03,59900.0,28.8297,28.8991,28.8029,28.8617,59900.0
2007-09-06 15:30:00,54.04,54.28,53.92,54.15,102900.0,28.867,28.9952,28.8029,28.9258,102900.0
2007-09-07 09:30:00,53.27,53.81,53.16,53.4,164400.0,28.4557,28.7442,28.397,28.5252,164400.0
2007-09-07 10:00:00,53.35,53.73,53.32,53.54,139700.0,28.4985,28.7014,28.4824,28.6,139700.0
2007-09-07 10:30:00,53.53,53.53,53.13,53.31,83400.0,28.5946,28.5946,28.3809,28.4771,83400.0
2007-09-07 11:00:00,53.33,53.56,53.04,53.06,77300.0,28.4878,28.6106,28.3329,28.3435,77300.0
2007-09-07 11:30:00,53.09,53.38,53.05,53.28,63500.0,28.3596,28.5145,28.3382,28.4611,63500.0
2007-09-07 12:00:00,53.28,53.3,53.05,53.27,62200.0,28.4611,28.4718,28.3382,28.4557,62200.0
2007-09-07 12:30:00,53.28,53.41,53.18,53.41,60100.0,28.4611,28.5305,28.4077,28.5305,60100.0
2007-09-07 13:00:00,53.39,53.6,53.22,53.34,36400.0,28.5198,28.632,28.429,28.4931,36400.0
2007-09-07 13:30:00,53.33,53.44,52.92,53.09,47700.0,28.4878,28.5465,28.2688,28.3596,47700.0
2007-09-07 14:00:00,53.09,53.33,53.01,53.06,48900.0,28.3596,28.4878,28.3168,28.3435,48900.0
2007-09-07 14:30:00,53.06,53.17,52.76,52.81,85000.0,28.3435,28.4023,28.1833,28.21,85000.0
2007-09-07 15:00:00,52.81,53.22,52.6,52.72,103600.0,28.21,28.429,28.0978,28.1619,103600.0
2007-09-07 15:30:00,52.71,53.14,52.63,52.86,245000.0,28.1566,28.3863,28.1139,28.2367,245000.0
2007-09-10 09:30:00,53.36,53.42,53.06,53.29,197900.0,28.5038,28.5359,28.3435,28.4664,197900.0
2007-09-10 10:00:00,53.29,53.37,53.03,53.09,104300.0,28.4664,28.5091,28.3275,28.3596,104300.0
2007-09-10 10:30:00,53.11,53.15,52.56,52.76,125700.0,28.3703,28.3916,28.0765,28.1833,125700.0
2007-09-10 11:00:00,52.75,52.77,52.35,52.59,77700.0,28.178,28.1886,27.9643,28.0925,77700.0
2007-09-10 11:30:00,52.59,53.04,52.49,53.02,87300.0,28.0925,28.3329,28.0391,28.3222,87300.0
2007-09-10 12:00:00,53.0,53.25,52.97,53.25,79700.0,28.3115,28.445,28.2955,28.445,79700.0
2007-09-10 12:30:00,53.23,53.25,52.95,53.02,77300.0,28.4344,28.445,28.2848,28.3222,77300.0
2007-09-10 13:00:00,53.02,53.14,52.99,53.13,58200.0,28.3222,28.3863,28.3062,28.3809,58200.0
2007-09-10 13:30:00,53.13,53.17,52.95,52.97,57000.0,28.3809,28.4023,28.2848,28.2955,57000.0
2007-09-10 14:00:00,52.95,53.21,52.83,53.19,89000.0,28.2848,28.4237,28.2207,28.413,89000.0
2007-09-10 14:30:00,53.19,53.31,53.06,53.15,94600.0,28.413,28.4771,28.3435,28.3916,94600.0
2007-09-10 15:00:00,53.14,53.55,53.02,53.34,90700.0,28.3863,28.6053,28.3222,28.4931,90700.0
2007-09-10 15:30:00,53.32,53.54,53.18,53.22,118900.0,28.4824,28.6,28.4077,28.429,118900.0
2007-09-11 09:30:00,53.53,53.53,52.88,53.12,133400.0,28.5946,28.5946,28.2474,28.3756,133400.0
2007-09-11 10:00:00,53.13,53.33,53.03,53.27,96000.0,28.3809,28.4878,28.3275,28.4557,96000.0
2007-09-11 10:30:00,53.27,53.7,53.27,53.68,108300.0,28.4557,28.6854,28.4557,28.6747,108300.0
2007-09-11 11:00:00,53.68,54.03,53.62,54.02,186400.0,28.6747,28.8617,28.6427,28.8564,186400.0
2007-09-11 11:30:00,54.02,54.14,53.85,54.07,81300.0,28.8564,28.9205,28.7656,28.8831,81300.0
2007-09-11 12:00:00,54.09,54.18,53.91,54.08,86500.0,28.8938,28.9418,28.7976,28.8884,86500.0
2007-09-11 12:30:00,54.08,54.39,54.05,54.34,97000.0,28.8884,29.054,28.8724,29.0273,97000.0
2007-09-11 13:00:00,54.36,54.39,54.12,54.21,98500.0,29.038,29.054,28.9098,28.9579,98500.0
2007-09-11 13:30:00,54.2,54.26,54.0,54.02,120300.0,28.9525,28.9846,28.8457,28.8564,120300.0
2007-09-11 14:00:00,54.03,54.2,54.01,54.15,89200.0,28.8617,28.9525,28.851,28.9258,89200.0
2007-09-11 14:30:00,54.15,54.16,53.92,54.05,81700.0,28.9258,28.9311,28.8029,28.8724,81700.0
2007-09-11 15:00:00,54.05,54.21,53.95,54.1,156700.0,28.8724,28.9579,28.819,28.8991,156700.0
2007-09-11 15:30:00,54.09,54.16,53.87,54.13,199900.0,28.8938,28.9311,28.7762,28.9151,199900.0
2007-09-12 09:30:00,53.92,54.12,53.49,54.02,214300.0,28.8029,28.9098,28.5732,28.8564,214300.0
2007-09-12 10:00:00,54.04,54.31,53.86,54.01,150800.0,28.867,29.0113,28.7709,28.851,150800.0
2007-09-12 10:30:00,54.0,54.17,53.82,53.87,57800.0,28.8457,28.9365,28.7495,28.7762,57800.0
2007-09-12 11:00:00,53.89,54.73,53.83,54.72,157500.0,28.7869,29.2356,28.7549,29.2303,157500.0
2007-09-12 11:30:00,54.71,54.73,54.35,54.39,63100.0,29.2249,29.2356,29.0326,29.054,63100.0
2007-09-12 12:00:00,54.42,54.54,54.2,54.24,54000.0,29.07,29.1341,28.9525,28.9739,54000.0
2007-09-12 12:30:00,54.26,54.39,54.1,54.33,43900.0,28.9846,29.054,28.8991,29.022,43900.0
2007-09-12 13:00:00,54.34,54.34,54.1,54.19,53000.0,29.0273,29.0273,28.8991,28.9472,53000.0
2007-09-12 13:30:00,54.17,54.31,54.1,54.28,68800.0,28.9365,29.0113,28.8991,28.9952,68800.0
2007-09-12 14:00:00,54.28,54.46,54.18,54.3,52800.0,28.9952,29.0914,28.9418,29.0059,52800.0
2007-09-12 14:30:00,54.31,54.44,54.25,54.44,72100.0,29.0113,29.0807,28.9792,29.0807,72100.0
2007-09-12 15:00:00,54.43,54.47,54.15,54.17,68400.0,29.0754,29.0967,28.9258,28.9365,68400.0
2007-09-12 15:30:00,54.16,54.33,54.05,54.13,142200.0,28.9311,29.022,28.8724,28.9151,142200.0
2007-09-13 09:30:00,54.34,54.86,54.33,54.69,130100.0,29.0273,29.3051,29.022,29.2143,130100.0
2007-09-13 10:00:00,54.68,54.9,54.62,54.74,66600.0,29.2089,29.3264,29.1769,29.241,66600.0
2007-09-13 10:30:00,54.75,54.91,54.75,54.81,38700.0,29.2463,29.3318,29.2463,29.2784,38700.0
2007-09-13 11:00:00,54.85,54.89,54.63,54.81,46300.0,29.2997,29.3211,29.1822,29.2784,46300.0
2007-09-13 11:30:00,54.81,54.87,54.73,54.8,74500.0,29.2784,29.3104,29.2356,29.273,74500.0
2007-09-13 12:00:00,54.79,54.93,54.73,54.88,50200.0,29.2677,29.3425,29.2356,29.3158,50200.0
2007-09-13 12:30:00,54.88,54.89,54.73,54.78,41400.0,29.3158,29.3211,29.2356,29.2623,41400.0
2007-09-13 13:00:00,54.78,55.04,54.76,55.0,66100.0,29.2623,29.4012,29.2517,29.3799,66100.0
2007-09-13 13:30:00,55.01,55.04,54.84,54.86,37800.0,29.3852,29.4012,29.2944,29.3051,37800.0
2007-09-13 14:00:00,54.86,54.92,54.72,54.72,67700.0,29.3051,29.3371,29.2303,29.2303,67700.0
2007-09-13 14:30:00,54.71,54.91,54.71,54.89,89200.0,29.2249,29.3318,29.2249,29.3211,89200.0
2007-09-13 15:00:00,54.88,55.08,54.87,55.02,198300.0,29.3158,29.4226,29.3104,29.3905,198300.0
2007-09-13 15:30:00,55.02,55.1,54.78,54.85,233500.0,29.3905,29.4333,29.2623,29.2997,233500.0
2007-09-14 09:30:00,54.65,55.01,54.54,54.82,194500.0,29.1929,29.3852,29.1341,29.2837,194500.0
2007-09-14 10:00:00,54.84,55.48,54.74,55.34,257000.0,29.2944,29.6363,29.241,29.5615,257000.0
2007-09-14 10:30:00,55.33,55.71,55.2,55.6,103900.0,29.5561,29.7591,29.4867,29.7004,103900.0
2007-09-14 11:00:00,55.59,55.67,55.24,55.58,132300.0,29.695,29.7378,29.5081,29.6897,132300.0
2007-09-14 11:30:00,55.58,55.69,55.47,55.6,88300.0,29.6897,29.7484,29.6309,29.7004,88300.0
2007-09-14 12:00:00,55.61,55.79,55.58,55.62,86400.0,29.7057,29.8019,29.6897,29.711,86400.0
2007-09-14 12:30:00,55.62,55.71,55.51,55.51,51600.0,29.711,29.7591,29.6523,29.6523,51600.0
2007-09-14 13:00:00,55.53,55.76,55.43,55.74,88300.0,29.663,29.7858,29.6096,29.7751,88300.0
2007-09-14 13:30:00,55.76,55.77,55.51,55.65,84800.0,29.7858,29.7912,29.6523,29.7271,84800.0
2007-09-14 14:00:00,55.63,55.63,55.33,55.35,73100.0,29.7164,29.7164,29.5561,29.5668,73100.0
2007-09-14 14:30:00,55.35,55.4,55.05,55.24,105100.0,29.5668,29.5935,29.4066,29.5081,105100.0
2007-09-14 15:00:00,55.26,55.37,55.24,55.24,123300.0,29.5187,29.5775,29.5081,29.5081,123300.0
2007-09-14 15:30:00,55.25,55.35,55.14,55.3,240100.0,29.5134,29.5668,29.4546,29.5401,240100.0
2007-09-17 09:30:00,55.23,55.61,54.99,55.46,209900.0,29.5027,29.7057,29.3745,29.6256,209900.0
2007-09-17 10:00:00,55.47,55.53,54.95,54.95,45100.0,29.6309,29.663,29.3531,29.3531,45100.0
2007-09-17 10:30:00,54.96,55.02,54.85,54.9,84000.0,29.3585,29.3905,29.2997,29.3264,84000.0
2007-09-17 11:00:00,54.94,55.0,54.85,54.88,28600.0,29.3478,29.3799,29.2997,29.3158,28600.0
2007-09-17 11:30:00,54.88,54.91,54.8,54.87,81800.0,29.3158,29.3318,29.273,29.3104,81800.0
2007-09-17 12:00:00,54.87,54.88,54.73,54.82,30200.0,29.3104,29.3158,29.2356,29.2837,30200.0
2007-09-17 12:30:00,54.81,54.94,54.79,54.92,29600.0,29.2784,29.3478,29.2677,29.3371,29600.0
2007-09-17 13:00:00,54.91,54.93,54.83,54.9,35800.0,29.3318,29.3425,29.289,29.3264,35800.0
2007-09-17 13:30:00,54.91,54.97,54.76,54.91,97000.0,29.3318,29.3638,29.2517,29.3318,97000.0
2007-09-17 14:00:00,54.9,55.07,54.86,55.05,67400.0,29.3264,29.4172,29.3051,29.4066,67400.0
2007-09-17 14:30:00,55.07,55.2,55.02,55.15,84500.0,29.4172,29.4867,29.3905,29.46,84500.0
2007-09-17 15:00:00,55.15,55.3,55.1,55.2,91900.0,29.46,29.5401,29.4333,29.4867,91900.0
2007-09-17 15:30:00,55.19,55.2,55.0,55.05,101200.0,29.4814,29.4867,29.3799,29.4066,101200.0
2007-09-18 09:30:00,55.45,55.51,55.25,55.48,70100.0,29.6202,29.6523,29.5134,29.6363,70100.0
2007-09-18 10:00:00,55.48,55.63,55.45,55.56,22900.0,29.6363,29.7164,29.6202,29.679,22900.0
2007-09-18 10:30:00,55.56,55.73,55.53,55.7,30100.0,29.679,29.7698,29.663,29.7538,30100.0
2007-09-18 11:00:00,55.7,55.76,55.58,55.61,88100.0,29.7538,29.7858,29.6897,29.7057,88100.0
2007-09-18 11:30:00,55.59,55.77,55.59,55.66,144700.0,29.695,29.7912,29.695,29.7324,144700.0
2007-09-18 12:00:00,55.65,55.72,55.63,55.68,35300.0,29.7271,29.7645,29.7164,29.7431,35300.0
2007-09-18 12:30:00,55.7,55.72,55.58,55.58,29700.0,29.7538,29.7645,29.6897,29.6897,29700.0
2007-09-18 13:00:00,55.56,55.58,55.43,55.43,29100.0,29.679,29.6897,29.6096,29.6096,29100.0
2007-09-18 13:30:00,55.44,55.53,55.39,55.53,48000.0,29.6149,29.663,29.5882,29.663,48000.0
2007-09-18 14:00:00,55.55,56.82,55.28,56.2,242100.0,29.6737,30.3521,29.5294,30.0209,242100.0
2007-09-18 14:30:00,56.19,56.61,55.98,56.09,273400.0,30.0155,30.2399,29.9034,29.9621,273400.0
2007-09-18 15:00:00,56.08,56.36,55.99,56.28,175200.0,29.9568,30.1063,29.9087,30.0636,175200.0
2007-09-18 15:30:00,56.27,56.5,56.17,56.46,224500.0,30.0583,30.1811,30.0048,30.1598,224500.0
2007-09-19 09:30:00,56.5,57.36,56.5,57.28,124700.0,30.1811,30.6405,30.1811,30.5978,124700.0
2007-09-19 10:00:00,57.28,57.33,57.0,57.21,274500.0,30.5978,30.6245,30.4482,30.5604,274500.0
2007-09-19 10:30:00,57.2,57.71,57.15,57.5,145800.0,30.5551,30.8275,30.5283,30.7153,145800.0
2007-09-19 11:00:00,57.51,57.68,57.49,57.65,82800.0,30.7206,30.8115,30.71,30.7954,82800.0
2007-09-19 11:30:00,57.66,57.7,57.47,57.69,110100.0,30.8008,30.8221,30.6993,30.8168,110100.0
2007-09-19 12:00:00,57.69,57.9,57.65,57.76,75000.0,30.8168,30.929,30.7954,30.8542,75000.0
2007-09-19 12:30:00,57.76,57.79,57.53,57.62,76700.0,30.8542,30.8702,30.7313,30.7794,76700.0
2007-09-19 13:00:00,57.62,57.63,57.42,57.46,74100.0,30.7794,30.7847,30.6726,30.6939,74100.0
2007-09-19 13:30:00,57.45,57.71,57.43,57.54,79300.0,30.6886,30.8275,30.6779,30.7367,79300.0
2007-09-19 14:00:00,57.55,57.61,57.23,57.43,91800.0,30.742,30.7741,30.5711,30.6779,91800.0
2007-09-19 14:30:00,57.41,57.59,57.37,57.54,92200.0,30.6672,30.7634,30.6459,30.7367,92200.0
2007-09-19 15:00:00,57.54,58.02,57.49,57.98,259900.0,30.7367,30.9931,30.71,30.9717,259900.0
2007-09-19 15:30:00,57.97,57.97,57.43,57.79,219300.0,30.9664,30.9664,30.6779,30.8702,219300.0
2007-09-20 09:30:00,57.68,57.86,57.48,57.57,142100.0,30.8115,30.9076,30.7046,30.7527,142100.0
2007-09-20 10:00:00,57.59,57.69,57.45,57.57,85100.0,30.7634,30.8168,30.6886,30.7527,85100.0
2007-09-20 10:30:00,57.58,57.66,57.31,57.31,77700.0,30.758,30.8008,30.6138,30.6138,77700.0
2007-09-20 11:00:00,57.33,57.4,56.96,57.06,87500.0,30.6245,30.6619,30.4268,30.4803,87500.0
2007-09-20 11:30:00,57.06,57.16,57.02,57.03,99000.0,30.4803,30.5337,30.4589,30.4642,99000.0
2007-09-20 12:00:00,57.04,57.12,56.88,56.91,155200.0,30.4696,30.5123,30.3841,30.4001,155200.0
2007-09-20 12:30:00,56.91,57.05,56.86,57.03,60200.0,30.4001,30.4749,30.3734,30.4642,60200.0
2007-09-20 13:00:00,57.02,57.02,56.85,56.9,39600.0,30.4589,30.4589,30.3681,30.3948,39600.0
2007-09-20 13:30:00,56.9,57.08,56.81,57.01,86800.0,30.3948,30.4909,30.3467,30.4536,86800.0
2007-09-20 14:00:00,57.02,57.03,56.8,56.85,66500.0,30.4589,30.4642,30.3414,30.3681,66500.0
2007-09-20 14:30:00,56.83,56.99,56.72,56.85,77000.0,30.3574,30.4429,30.2986,30.3681,77000.0
2007-09-20 15:00:00,56.85,56.95,56.7,56.87,85900.0,30.3681,30.4215,30.288,30.3788,85900.0
2007-09-20 15:30:00,56.88,56.9,56.69,56.74,149500.0,30.3841,30.3948,30.2826,30.3093,149500.0
2007-09-21 09:30:00,57.48,57.95,57.18,57.92,651400.0,30.7046,30.9557,30.5444,30.9397,651400.0
2007-09-21 10:00:00,57.91,58.0,57.51,57.55,91900.0,30.9343,30.9824,30.7206,30.742,91900.0
2007-09-21 10:30:00,57.55,57.57,57.23,57.32,75400.0,30.742,30.7527,30.5711,30.6192,75400.0
2007-09-21 11:00:00,57.35,57.42,57.33,57.4,79700.0,30.6352,30.6726,30.6245,30.6619,79700.0
2007-09-21 11:30:00,57.4,57.41,57.18,57.19,67600.0,30.6619,30.6672,30.5444,30.5497,67600.0
2007-09-21 12:00:00,57.21,57.26,57.15,57.2,34100.0,30.5604,30.5871,30.5283,30.5551,34100.0
2007-09-21 12:30:00,57.2,57.33,57.2,57.25,47700.0,30.5551,30.6245,30.5551,30.5818,47700.0
2007-09-21 13:00:00,57.26,57.28,57.15,57.2,53500.0,30.5871,30.5978,30.5283,30.5551,53500.0
2007-09-21 13:30:00,57.2,57.24,56.75,57.09,54000.0,30.5551,30.5764,30.3147,30.4963,54000.0
2007-09-21 14:00:00,57.1,57.22,57.03,57.2,58000.0,30.5016,30.5657,30.4642,30.5551,58000.0
2007-09-21 14:30:00,57.22,57.28,57.11,57.25,50100.0,30.5657,30.5978,30.507,30.5818,50100.0
2007-09-21 15:00:00,57.25,57.37,57.17,57.21,56400.0,30.5818,30.6459,30.539,30.5604,56400.0
2007-09-21 15:30:00,57.22,57.39,57.2,57.29,130300.0,30.5657,30.6565,30.5551,30.6031,130300.0
2007-09-24 09:30:00,57.24,57.33,57.0,57.1,104500.0,30.5764,30.6245,30.4482,30.5016,104500.0
2007-09-24 10:00:00,57.05,57.59,56.98,57.58,79200.0,30.4749,30.7634,30.4375,30.758,79200.0
2007-09-24 10:30:00,57.57,57.73,57.53,57.7,41300.0,30.7527,30.8382,30.7313,30.8221,41300.0
2007-09-24 11:00:00,57.68,57.83,57.64,57.82,55200.0,30.8115,30.8916,30.7901,30.8862,55200.0
2007-09-24 11:30:00,57.83,57.86,57.67,57.72,40600.0,30.8916,30.9076,30.8061,30.8328,40600.0
2007-09-24 12:00:00,57.74,57.86,57.71,57.84,43300.0,30.8435,30.9076,30.8275,30.8969,43300.0
2007-09-24 12:30:00,57.81,57.81,57.52,57.66,95600.0,30.8809,30.8809,30.726,30.8008,95600.0
2007-09-24 13:00:00,57.65,57.66,57.48,57.52,32900.0,30.7954,30.8008,30.7046,30.726,32900.0
2007-09-24 13:30:00,57.51,57.57,57.39,57.5,74500.0,30.7206,30.7527,30.6565,30.7153,74500.0
2007-09-24 14:00:00,57.49,57.55,57.45,57.5,82500.0,30.71,30.742,30.6886,30.7153,82500.0
2007-09-24 14:30:00,57.5,57.65,57.49,57.57,93500.0,30.7153,30.7954,30.71,30.7527,93500.0
2007-09-24 15:00:00,57.57,57.62,57.42,57.5,64700.0,30.7527,30.7794,30.6726,30.7153,64700.0
2007-09-24 15:30:00,57.49,57.52,57.3,57.4,97300.0,30.71,30.726,30.6085,30.6619,97300.0
2007-09-25 09:30:00,57.32,57.9,57.3,57.65,140200.0,30.6192,30.929,30.6085,30.7954,140200.0
2007-09-25 10:00:00,57.65,58.0,57.44,57.92,88700.0,30.7954,30.9824,30.6833,30.9397,88700.0
2007-09-25 10:30:00,57.89,57.92,57.49,57.49,48000.0,30.9236,30.9397,30.71,30.71,48000.0
2007-09-25 11:00:00,57.5,57.76,57.46,57.47,43300.0,30.7153,30.8542,30.6939,30.6993,43300.0
2007-09-25 11:30:00,57.46,57.54,57.36,57.45,38700.0,30.6939,30.7367,30.6405,30.6886,38700.0
2007-09-25 12:00:00,57.44,57.53,57.27,57.53,38300.0,30.6833,30.7313,30.5924,30.7313,38300.0
2007-09-25 12:30:00,57.52,57.54,57.35,57.44,32400.0,30.726,30.7367,30.6352,30.6833,32400.0
2007-09-25 13:00:00,57.41,57.41,57.21,57.3,58800.0,30.6672,30.6672,30.5604,30.6085,58800.0
2007-09-25 13:30:00,57.3,57.33,57.1,57.2,68400.0,30.6085,30.6245,30.5016,30.5551,68400.0
2007-09-25 14:00:00,57.2,57.2,57.09,57.16,54500.0,30.5551,30.5551,30.4963,30.5337,54500.0
2007-09-25 14:30:00,57.16,57.26,57.11,57.23,76000.0,30.5337,30.5871,30.507,30.5711,76000.0
2007-09-25 15:00:00,57.22,57.27,57.0,57.04,88000.0,30.5657,30.5924,30.4482,30.4696,88000.0
2007-09-25 15:30:00,57.05,57.16,56.85,57.09,240600.0,30.4749,30.5337,30.3681,30.4963,240600.0
2007-09-26 09:30:00,57.37,57.5,57.04,57.06,197600.0,30.8009,30.8707,30.6238,30.6345,197600.0
2007-09-26 10:00:00,57.05,57.29,57.05,57.18,113700.0,30.6291,30.758,30.6291,30.6989,113700.0
2007-09-26 10:30:00,57.2,57.23,57.12,57.14,102600.0,30.7097,30.7258,30.6667,30.6775,102600.0
2007-09-26 11:00:00,57.14,57.29,57.14,57.19,151900.0,30.6775,30.758,30.6775,30.7043,151900.0
2007-09-26 11:30:00,57.17,57.29,57.17,57.25,125900.0,30.6936,30.758,30.6936,30.7365,125900.0
2007-09-26 12:00:00,57.26,57.26,57.19,57.25,85200.0,30.7419,30.7419,30.7043,30.7365,85200.0
2007-09-26 12:30:00,57.24,57.26,57.14,57.19,55400.0,30.7311,30.7419,30.6775,30.7043,55400.0
2007-09-26 13:00:00,57.19,57.3,57.18,57.28,51800.0,30.7043,30.7634,30.6989,30.7526,51800.0
2007-09-26 13:30:00,57.29,57.29,57.03,57.17,80800.0,30.758,30.758,30.6184,30.6936,80800.0
2007-09-26 14:00:00,57.14,57.3,57.13,57.25,61300.0,30.6775,30.7634,30.6721,30.7365,61300.0
2007-09-26 14:30:00,57.25,57.26,57.14,57.18,158500.0,30.7365,30.7419,30.6775,30.6989,158500.0
2007-09-26 15:00:00,57.17,57.28,57.16,57.28,122800.0,30.6936,30.7526,30.6882,30.7526,122800.0
2007-09-26 15:30:00,57.29,57.45,57.22,57.34,194400.0,30.758,30.8439,30.7204,30.7848,194400.0
2007-09-27 09:30:00,57.31,57.46,56.72,56.89,123900.0,30.7687,30.8493,30.452,30.5432,123900.0
2007-09-27 10:00:00,56.84,57.0,56.75,56.91,91500.0,30.5164,30.6023,30.4681,30.554,91500.0
2007-09-27 10:30:00,56.94,56.97,56.82,56.87,138800.0,30.5701,30.5862,30.5057,30.5325,138800.0
2007-09-27 11:00:00,56.89,56.92,56.7,56.73,56000.0,30.5432,30.5593,30.4412,30.4573,56000.0
2007-09-27 11:30:00,56.75,56.93,56.73,56.9,57000.0,30.4681,30.5647,30.4573,30.5486,57000.0
2007-09-27 12:00:00,56.9,56.92,56.77,56.8,52300.0,30.5486,30.5593,30.4788,30.4949,52300.0
2007-09-27 12:30:00,56.8,56.91,56.78,56.83,70100.0,30.4949,30.554,30.4842,30.511,70100.0
2007-09-27 13:00:00,56.83,56.88,56.72,56.74,54400.0,30.511,30.5379,30.452,30.4627,54400.0
2007-09-27 13:30:00,56.74,56.75,56.5,56.66,78100.0,30.4627,30.4681,30.3338,30.4197,78100.0
2007-09-27 14:00:00,56.66,56.78,56.62,56.7,71800.0,30.4197,30.4842,30.3983,30.4412,71800.0
2007-09-27 14:30:00,56.68,56.7,56.47,56.6,80900.0,30.4305,30.4412,30.3177,30.3875,80900.0
2007-09-27 15:00:00,56.62,56.7,56.53,56.66,84300.0,30.3983,30.4412,30.35,30.4197,84300.0
2007-09-27 15:30:00,56.67,56.77,56.59,56.71,147700.0,30.4251,30.4788,30.3822,30.4466,147700.0
2007-09-28 09:30:00,56.85,56.88,56.25,56.29,392700.0,30.5218,30.5379,30.1996,30.2211,392700.0
2007-09-28 10:00:00,56.29,56.45,56.2,56.2,161200.0,30.2211,30.307,30.1728,30.1728,161200.0
2007-09-28 10:30:00,56.2,56.21,55.86,56.01,122900.0,30.1728,30.1782,29.9902,30.0708,122900.0
2007-09-28 11:00:00,56.01,56.08,55.87,56.0,120500.0,30.0708,30.1084,29.9956,30.0654,120500.0
2007-09-28 11:30:00,56.0,56.0,55.8,55.82,179100.0,30.0654,30.0654,29.958,29.9688,179100.0
2007-09-28 12:00:00,55.83,55.84,55.71,55.79,90500.0,29.9741,29.9795,29.9097,29.9527,90500.0
2007-09-28 12:30:00,55.8,55.85,55.74,55.81,80600.0,29.958,29.9849,29.9258,29.9634,80600.0
2007-09-28 13:00:00,55.82,55.87,55.71,55.77,77800.0,29.9688,29.9956,29.9097,29.9419,77800.0
2007-09-28 13:30:00,55.77,55.89,55.75,55.89,115800.0,29.9419,30.0064,29.9312,30.0064,115800.0
2007-09-28 14:00:00,55.89,55.91,55.7,55.74,135100.0,30.0064,30.0171,29.9043,29.9258,135100.0
2007-09-28 14:30:00,55.72,55.74,55.6,55.74,112000.0,29.9151,29.9258,29.8507,29.9258,112000.0
2007-09-28 15:00:00,55.74,55.82,55.53,55.54,163500.0,29.9258,29.9688,29.8131,29.8184,163500.0
2007-09-28 15:30:00,55.56,55.65,55.35,55.4,340300.0,29.8292,29.8775,29.7164,29.7433,340300.0
2007-10-01 09:30:00,55.89,56.24,55.26,56.17,175900.0,30.0064,30.1943,29.6681,30.1567,175900.0
2007-10-01 10:00:00,56.17,56.44,56.11,56.14,208300.0,30.1567,30.3016,30.1245,30.1406,208300.0
2007-10-01 10:30:00,56.14,56.39,56.08,56.1,172700.0,30.1406,30.2748,30.1084,30.1191,172700.0
2007-10-01 11:00:00,56.1,56.12,55.97,56.01,176800.0,30.1191,30.1298,30.0493,30.0708,176800.0
2007-10-01 11:30:00,56.01,56.18,55.96,56.17,153200.0,30.0708,30.162,30.0439,30.1567,153200.0
2007-10-01 12:00:00,56.14,56.31,56.09,56.15,82200.0,30.1406,30.2318,30.1137,30.1459,82200.0
2007-10-01 12:30:00,56.15,56.17,56.05,56.13,60900.0,30.1459,30.1567,30.0923,30.1352,60900.0
2007-10-01 13:00:00,56.14,56.28,56.12,56.26,83000.0,30.1406,30.2157,30.1298,30.205,83000.0
2007-10-01 13:30:00,56.26,56.34,56.24,56.24,65300.0,30.205,30.2479,30.1943,30.1943,65300.0
2007-10-01 14:00:00,56.26,56.35,56.06,56.07,88500.0,30.205,30.2533,30.0976,30.103,88500.0
2007-10-01 14:30:00,56.08,56.31,55.98,56.3,74800.0,30.1084,30.2318,30.0547,30.2265,74800.0
2007-10-01 15:00:00,56.3,56.32,56.24,56.28,79200.0,30.2265,30.2372,30.1943,30.2157,79200.0
2007-10-01 15:30:00,56.28,56.32,56.2,56.3,196400.0,30.2157,30.2372,30.1728,30.2265,196400.0
2007-10-02 09:30:00,56.45,56.74,56.05,56.34,148900.0,30.307,30.4627,30.0923,30.2479,148900.0
2007-10-02 10:00:00,56.32,56.43,56.06,56.06,118900.0,30.2372,30.2963,30.0976,30.0976,118900.0
2007-10-02 10:30:00,56.05,56.05,55.94,55.98,100600.0,30.0923,30.0923,30.0332,30.0547,100600.0
2007-10-02 11:00:00,55.97,56.03,55.92,55.99,93600.0,30.0493,30.0815,30.0225,30.06,93600.0
2007-10-02 11:30:00,55.99,56.0,55.92,56.0,47500.0,30.06,30.0654,30.0225,30.0654,47500.0
2007-10-02 12:00:00,56.0,56.08,55.94,56.06,55500.0,30.0654,30.1084,30.0332,30.0976,55500.0
2007-10-02 12:30:00,56.06,56.08,55.95,56.0,49000.0,30.0976,30.1084,30.0386,30.0654,49000.0
2007-10-02 13:00:00,56.0,56.01,55.84,55.85,86800.0,30.0654,30.0708,29.9795,29.9849,86800.0
2007-10-02 13:30:00,55.86,56.03,55.86,55.98,40100.0,29.9902,30.0815,29.9902,30.0547,40100.0
2007-10-02 14:00:00,55.99,56.03,55.97,56.01,70500.0,30.06,30.0815,30.0493,30.0708,70500.0
2007-10-02 14:30:00,55.99,56.01,55.93,56.0,58100.0,30.06,30.0708,30.0278,30.0654,58100.0
2007-10-02 15:00:00,55.99,56.02,55.9,55.95,60000.0,30.06,30.0761,30.0117,30.0386,60000.0
2007-10-02 15:30:00,55.95,56.03,55.87,56.0,122400.0,30.0386,30.0815,29.9956,30.0654,122400.0
2007-10-03 09:30:00,55.95,56.09,55.75,55.91,216900.0,30.0386,30.1137,29.9312,30.0171,216900.0
2007-10-03 10:00:00,55.93,56.19,55.86,55.97,110400.0,30.0278,30.1674,29.9902,30.0493,110400.0
2007-10-03 10:30:00,55.98,56.02,55.88,55.97,33400.0,30.0547,30.0761,30.001,30.0493,33400.0
2007-10-03 11:00:00,55.98,56.08,55.9,56.0,72200.0,30.0547,30.1084,30.0117,30.0654,72200.0
2007-10-03 11:30:00,56.0,56.12,55.92,56.09,49200.0,30.0654,30.1298,30.0225,30.1137,49200.0
2007-10-03 12:00:00,56.08,56.14,55.99,56.01,68600.0,30.1084,30.1406,30.06,30.0708,68600.0
2007-10-03 12:30:00,56.0,56.01,55.95,55.98,31900.0,30.0654,30.0708,30.0386,30.0547,31900.0
2007-10-03 13:00:00,55.99,56.0,55.87,55.93,35100.0,30.06,30.0654,29.9956,30.0278,35100.0
2007-10-03 13:30:00,55.94,56.0,55.87,55.95,36900.0,30.0332,30.0654,29.9956,30.0386,36900.0
2007-10-03 14:00:00,55.95,56.0,55.87,55.94,65300.0,30.0386,30.0654,29.9956,30.0332,65300.0
2007-10-03 14:30:00,55.95,55.99,55.87,55.93,112700.0,30.0386,30.06,29.9956,30.0278,112700.0
2007-10-03 15:00:00,55.92,56.01,55.85,55.93,111200.0,30.0225,30.0708,29.9849,30.0278,111200.0
2007-10-03 15:30:00,55.93,56.03,55.86,55.9,199800.0,30.0278,30.0815,29.9902,30.0117,199800.0
2007-10-04 09:30:00,56.23,56.34,55.97,56.03,91500.0,30.1889,30.2479,30.0493,30.0815,91500.0
2007-10-04 10:00:00,56.01,56.41,55.96,56.35,102400.0,30.0708,30.2855,30.0439,30.2533,102400.0
2007-10-04 10:30:00,56.37,56.78,56.36,56.66,131200.0,30.2641,30.4842,30.2587,30.4197,131200.0
2007-10-04 11:00:00,56.67,56.72,56.62,56.67,30100.0,30.4251,30.452,30.3983,30.4251,30100.0
2007-10-04 11:30:00,56.67,56.73,56.59,56.72,34600.0,30.4251,30.4573,30.3822,30.452,34600.0
2007-10-04 12:00:00,56.71,56.76,56.59,56.74,33600.0,30.4466,30.4734,30.3822,30.4627,33600.0
2007-10-04 12:30:00,56.73,56.89,56.73,56.76,72600.0,30.4573,30.5432,30.4573,30.4734,72600.0
2007-10-04 13:00:00,56.75,56.75,56.56,56.65,87600.0,30.4681,30.4681,30.3661,30.4144,87600.0
2007-10-04 13:30:00,56.65,56.72,56.52,56.52,38500.0,30.4144,30.452,30.3446,30.3446,38500.0
2007-10-04 14:00:00,56.53,56.59,56.51,56.55,39800.0,30.35,30.3822,30.3392,30.3607,39800.0
2007-10-04 14:30:00,56.55,56.57,56.42,56.44,52900.0,30.3607,30.3714,30.2909,30.3016,52900.0
2007-10-04 15:00:00,56.44,56.46,56.35,56.41,66700.0,30.3016,30.3124,30.2533,30.2855,66700.0
2007-10-04 15:30:00,56.4,56.61,56.4,56.55,151600.0,30.2802,30.3929,30.2802,30.3607,151600.0
2007-10-05 09:30:00,56.64,56.73,56.35,56.41,144800.0,30.409,30.4573,30.2533,30.2855,144800.0
2007-10-05 10:00:00,56.43,56.55,56.41,56.46,75700.0,30.2963,30.3607,30.2855,30.3124,75700.0
2007-10-05 10:30:00,56.49,56.67,56.48,56.67,74100.0,30.3285,30.4251,30.3231,30.4251,74100.0
2007-10-05 11:00:00,56.67,56.75,56.61,56.67,62300.0,30.4251,30.4681,30.3929,30.4251,62300.0
2007-10-05 11:30:00,56.66,56.68,56.49,56.57,134100.0,30.4197,30.4305,30.3285,30.3714,134100.0
2007-10-05 12:00:00,56.58,56.7,56.56,56.63,46400.0,30.3768,30.4412,30.3661,30.4036,46400.0
2007-10-05 12:30:00,56.62,56.65,56.53,56.55,230200.0,30.3983,30.4144,30.35,30.3607,230200.0
2007-10-05 13:00:00,56.56,56.59,56.47,56.53,45500.0,30.3661,30.3822,30.3177,30.35,45500.0
2007-10-05 13:30:00,56.53,57.02,56.52,56.98,95600.0,30.35,30.613,30.3446,30.5916,95600.0
2007-10-05 14:00:00,56.97,56.99,56.85,56.95,58300.0,30.5862,30.5969,30.5218,30.5754,58300.0
2007-10-05 14:30:00,56.94,57.05,56.85,57.05,68700.0,30.5701,30.6291,30.5218,30.6291,68700.0
2007-10-05 15:00:00,57.05,57.09,56.8,56.8,68000.0,30.6291,30.6506,30.4949,30.4949,68000.0
2007-10-05 15:30:00,56.81,56.82,56.48,56.56,123800.0,30.5003,30.5057,30.3231,30.3661,123800.0
2007-10-08 09:30:00,56.56,56.82,56.38,56.82,154900.0,30.3661,30.5057,30.2694,30.5057,154900.0
2007-10-08 10:00:00,56.82,56.86,56.39,56.39,108000.0,30.5057,30.5271,30.2748,30.2748,108000.0
2007-10-08 10:30:00,56.4,56.4,56.23,56.28,52400.0,30.2802,30.2802,30.1889,30.2157,52400.0
2007-10-08 11:00:00,56.29,56.3,56.15,56.24,64200.0,30.2211,30.2265,30.1459,30.1943,64200.0
2007-10-08 11:30:00,56.25,56.26,56.17,56.19,20600.0,30.1996,30.205,30.1567,30.1674,20600.0
2007-10-08 12:00:00,56.17,56.31,56.17,56.23,33500.0,30.1567,30.2318,30.1567,30.1889,33500.0
2007-10-08 12:30:00,56.23,56.26,56.2,56.22,25700.0,30.1889,30.205,30.1728,30.1835,25700.0
2007-10-08 13:00:00,56.22,56.34,56.2,56.3,36100.0,30.1835,30.2479,30.1728,30.2265,36100.0
2007-10-08 13:30:00,56.33,56.35,56.08,56.11,57600.0,30.2426,30.2533,30.1084,30.1245,57600.0
2007-10-08 14:00:00,56.12,56.2,56.05,56.2,54300.0,30.1298,30.1728,30.0923,30.1728,54300.0
2007-10-08 14:30:00,56.19,56.24,56.06,56.08,53500.0,30.1674,30.1943,30.0976,30.1084,53500.0
2007-10-08 15:00:00,56.09,56.14,56.06,56.13,57900.0,30.1137,30.1406,30.0976,30.1352,57900.0
2007-10-08 15:30:00,56.12,56.17,56.01,56.1,126900.0,30.1298,30.1567,30.0708,30.1191,126900.0
2007-10-09 09:30:00,56.35,56.44,56.21,56.26,82400.0,30.2533,30.3016,30.1782,30.205,82400.0
2007-10-09 10:00:00,56.26,56.73,56.25,56.73,86700.0,30.205,30.4573,30.1996,30.4573,86700.0
2007-10-09 10:30:00,56.72,56.75,56.61,56.65,67200.0,30.452,30.4681,30.3929,30.4144,67200.0
2007-10-09 11:00:00,56.64,56.68,56.49,56.51,51000.0,30.409,30.4305,30.3285,30.3392,51000.0
2007-10-09 11:30:00,56.52,56.69,56.51,56.69,43100.0,30.3446,30.4359,30.3392,30.4359,43100.0
2007-10-09 12:00:00,56.69,56.83,56.68,56.74,48500.0,30.4359,30.511,30.4305,30.4627,48500.0
2007-10-09 12:30:00,56.74,56.74,56.67,56.74,26800.0,30.4627,30.4627,30.4251,30.4627,26800.0
2007-10-09 13:00:00,56.74,56.84,56.71,56.72,37000.0,30.4627,30.5164,30.4466,30.452,37000.0
2007-10-09 13:30:00,56.74,56.78,56.67,56.72,89400.0,30.4627,30.4842,30.4251,30.452,89400.0
2007-10-09 14:00:00,56.7,56.81,56.57,56.8,91400.0,30.4412,30.5003,30.3714,30.4949,91400.0
2007-10-09 14:30:00,56.79,57.03,56.79,56.97,101500.0,30.4895,30.6184,30.4895,30.5862,101500.0
2007-10-09 15:00:00,56.97,57.18,56.87,57.12,104100.0,30.5862,30.6989,30.5325,30.6667,104100.0
2007-10-09 15:30:00,57.13,57.42,57.02,57.19,336100.0,30.6721,30.8278,30.613,30.7043,336100.0
2007-10-10 09:30:00,57.0,57.16,56.85,56.85,96500.0,30.6023,30.6882,30.5218,30.5218,96500.0
2007-10-10 10:00:00,56.85,56.93,56.66,56.72,74600.0,30.5218,30.5647,30.4197,30.452,74600.0
2007-10-10 10:30:00,56.73,56.75,56.56,56.7,80800.0,30.4573,30.4681,30.3661,30.4412,80800.0
2007-10-10 11:00:00,56.73,56.76,56.58,56.66,69800.0,30.4573,30.4734,30.3768,30.4197,69800.0
2007-10-10 11:30:00,56.67,56.73,56.55,56.59,82200.0,30.4251,30.4573,30.3607,30.3822,82200.0
2007-10-10 12:00:00,56.62,56.63,56.5,56.51,37100.0,30.3983,30.4036,30.3338,30.3392,37100.0
2007-10-10 12:30:00,56.51,56.65,56.5,56.61,83500.0,30.3392,30.4144,30.3338,30.3929,83500.0
2007-10-10 13:00:00,56.58,56.59,56.48,56.48,66300.0,30.3768,30.3822,30.3231,30.3231,66300.0
2007-10-10 13:30:00,56.49,56.52,56.3,56.34,70600.0,30.3285,30.3446,30.2265,30.2479,70600.0
2007-10-10 14:00:00,56.35,56.45,56.32,56.36,71200.0,30.2533,30.307,30.2372,30.2587,71200.0
2007-10-10 14:30:00,56.37,56.65,56.33,56.61,84200.0,30.2641,30.4144,30.2426,30.3929,84200.0
2007-10-10 15:00:00,56.61,56.8,56.59,56.69,87800.0,30.3929,30.4949,30.3822,30.4359,87800.0
2007-10-10 15:30:00,56.68,56.76,56.49,56.75,255200.0,30.4305,30.4734,30.3285,30.4681,255200.0
2007-10-11 09:30:00,57.14,57.63,56.73,57.5,188800.0,30.6775,30.9405,30.4573,30.8707,188800.0
2007-10-11 10:00:00,57.52,57.78,57.52,57.73,97000.0,30.8815,31.0211,30.8815,30.9942,97000.0
2007-10-11 10:30:00,57.73,57.79,57.58,57.62,53800.0,30.9942,31.0264,30.9137,30.9352,53800.0
2007-10-11 11:00:00,57.62,57.63,57.46,57.59,49800.0,30.9352,30.9405,30.8493,30.9191,49800.0
2007-10-11 11:30:00,57.59,57.61,57.54,57.57,40600.0,30.9191,30.9298,30.8922,30.9083,40600.0
2007-10-11 12:00:00,57.57,57.61,57.46,57.48,43500.0,30.9083,30.9298,30.8493,30.86,43500.0
2007-10-11 12:30:00,57.49,57.57,57.45,57.47,52600.0,30.8654,30.9083,30.8439,30.8546,52600.0
2007-10-11 13:00:00,57.47,57.48,57.27,57.32,49200.0,30.8546,30.86,30.7472,30.7741,49200.0
2007-10-11 13:30:00,57.3,57.35,57.16,57.2,29100.0,30.7634,30.7902,30.6882,30.7097,29100.0
2007-10-11 14:00:00,57.2,57.24,56.72,56.85,81800.0,30.7097,30.7311,30.452,30.5218,81800.0
2007-10-11 14:30:00,56.86,57.3,56.78,57.07,127700.0,30.5271,30.7634,30.4842,30.6399,127700.0
2007-10-11 15:00:00,57.07,57.17,56.71,56.78,109800.0,30.6399,30.6936,30.4466,30.4842,109800.0
2007-10-11 15:30:00,56.77,57.07,56.64,57.0,103700.0,30.4788,30.6399,30.409,30.6023,103700.0
2007-10-12 09:30:00,57.1,57.48,57.1,57.37,76200.0,30.656,30.86,30.656,30.8009,76200.0
2007-10-12 10:00:00,57.36,57.64,57.28,57.5,65200.0,30.7956,30.9459,30.7526,30.8707,65200.0
2007-10-12 10:30:00,57.5,57.5,57.2,57.34,44400.0,30.8707,30.8707,30.7097,30.7848,44400.0
2007-10-12 11:00:00,57.34,57.4,57.12,57.27,45800.0,30.7848,30.817,30.6667,30.7472,45800.0
2007-10-12 11:30:00,57.27,57.28,56.99,57.03,75100.0,30.7472,30.7526,30.5969,30.6184,75100.0
2007-10-12 12:00:00,57.03,57.03,56.84,56.98,60000.0,30.6184,30.6184,30.5164,30.5916,60000.0
2007-10-12 12:30:00,56.97,56.97,56.85,56.95,26100.0,30.5862,30.5862,30.5218,30.5754,26100.0
2007-10-12 13:00:00,56.95,57.09,56.76,57.02,136500.0,30.5754,30.6506,30.4734,30.613,136500.0
2007-10-12 13:30:00,57.02,57.1,56.56,56.59,245900.0,30.613,30.656,30.3661,30.3822,245900.0
2007-10-12 14:00:00,56.58,56.82,56.57,56.65,75400.0,30.3768,30.5057,30.3714,30.4144,75400.0
2007-10-12 14:30:00,56.66,56.68,56.44,56.47,111300.0,30.4197,30.4305,30.3016,30.3177,111300.0
2007-10-12 15:00:00,56.49,56.53,56.31,56.37,99600.0,30.3285,30.35,30.2318,30.2641,99600.0
2007-10-12 15:30:00,56.37,56.53,56.31,56.52,158900.0,30.2641,30.35,30.2318,30.3446,158900.0
2007-10-15 09:30:00,56.62,56.8,56.41,56.5,88700.0,30.3983,30.4949,30.2855,30.3338,88700.0
2007-10-15 10:00:00,56.49,56.56,56.29,56.29,49900.0,30.3285,30.3661,30.2211,30.2211,49900.0
2007-10-15 10:30:00,56.28,56.35,56.12,56.14,53200.0,30.2157,30.2533,30.1298,30.1406,53200.0
2007-10-15 11:00:00,56.13,56.23,55.93,56.1,73300.0,30.1352,30.1889,30.0278,30.1191,73300.0
2007-10-15 11:30:00,56.11,56.19,56.05,56.08,72400.0,30.1245,30.1674,30.0923,30.1084,72400.0
2007-10-15 12:00:00,56.07,56.18,55.96,56.07,56400.0,30.103,30.162,30.0439,30.103,56400.0
2007-10-15 12:30:00,56.09,56.09,55.81,55.91,51700.0,30.1137,30.1137,29.9634,30.0171,51700.0
2007-10-15 13:00:00,55.91,55.91,55.77,55.8,49100.0,30.0171,30.0171,29.9419,29.958,49100.0
2007-10-15 13:30:00,55.8,55.81,55.63,55.72,54700.0,29.958,29.9634,29.8668,29.9151,54700.0
2007-10-15 14:00:00,55.69,55.73,55.6,55.66,58400.0,29.899,29.9204,29.8507,29.8829,58400.0
2007-10-15 14:30:00,55.67,55.79,55.57,55.73,83800.0,29.8882,29.9527,29.8345,29.9204,83800.0
2007-10-15 15:00:00,55.71,55.89,55.36,55.54,121400.0,29.9097,30.0064,29.7218,29.8184,121400.0
2007-10-15 15:30:00,55.52,56.01,55.4,55.87,164000.0,29.8077,30.0708,29.7433,29.9956,164000.0
2007-10-16 09:30:00,55.5,56.05,55.5,55.98,84800.0,29.797,30.0923,29.797,30.0547,84800.0
2007-10-16 10:00:00,55.96,56.08,55.72,55.92,55600.0,30.0439,30.1084,29.9151,30.0225,55600.0
2007-10-16 10:30:00,55.91,56.05,55.87,55.99,73800.0,30.0171,30.0923,29.9956,30.06,73800.0
2007-10-16 11:00:00,55.99,56.09,55.93,55.95,67600.0,30.06,30.1137,30.0278,30.0386,67600.0
2007-10-16 11:30:00,55.96,55.99,55.52,55.66,125900.0,30.0439,30.06,29.8077,29.8829,125900.0
2007-10-16 12:00:00,55.66,55.96,55.63,55.95,55700.0,29.8829,30.0439,29.8668,30.0386,55700.0
2007-10-16 12:30:00,55.96,56.06,55.9,55.95,37800.0,30.0439,30.0976,30.0117,30.0386,37800.0
2007-10-16 13:00:00,55.95,55.95,55.74,55.85,41600.0,30.0386,30.0386,29.9258,29.9849,41600.0
2007-10-16 13:30:00,55.86,56.0,55.79,55.88,40600.0,29.9902,30.0654,29.9527,30.001,40600.0
2007-10-16 14:00:00,55.85,55.98,55.83,55.85,36100.0,29.9849,30.0547,29.9741,29.9849,36100.0
2007-10-16 14:30:00,55.85,56.0,55.79,55.82,73000.0,29.9849,30.0654,29.9527,29.9688,73000.0
2007-10-16 15:00:00,55.84,55.89,55.66,55.82,52600.0,29.9795,30.0064,29.8829,29.9688,52600.0
2007-10-16 15:30:00,55.81,56.08,55.8,55.91,117900.0,29.9634,30.1084,29.958,30.0171,117900.0
2007-10-17 09:30:00,56.24,56.73,55.94,56.55,177200.0,30.1943,30.4573,30.0332,30.3607,177200.0
2007-10-17 10:00:00,56.55,56.94,56.51,56.73,195300.0,30.3607,30.5701,30.3392,30.4573,195300.0
2007-10-17 10:30:00,56.71,56.83,56.57,56.59,131000.0,30.4466,30.511,30.3714,30.3822,131000.0
2007-10-17 11:00:00,56.59,56.7,56.37,56.41,184600.0,30.3822,30.4412,30.2641,30.2855,184600.0
2007-10-17 11:30:00,56.41,56.48,56.35,56.41,145300.0,30.2855,30.3231,30.2533,30.2855,145300.0
2007-10-17 12:00:00,56.42,56.45,56.01,56.01,115400.0,30.2909,30.307,30.0708,30.0708,115400.0
2007-10-17 12:30:00,56.02,56.48,56.0,56.28,117000.0,30.0761,30.3231,30.0654,30.2157,117000.0
2007-10-17 13:00:00,56.28,56.31,55.93,56.01,74500.0,30.2157,30.2318,30.0278,30.0708,74500.0
2007-10-17 13:30:00,55.99,56.16,55.85,56.13,72600.0,30.06,30.1513,29.9849,30.1352,72600.0
2007-10-17 14:00:00,56.08,56.13,55.89,56.09,133500.0,30.1084,30.1352,30.0064,30.1137,133500.0
2007-10-17 14:30:00,56.11,56.41,55.92,56.09,252600.0,30.1245,30.2855,30.0225,30.1137,252600.0
2007-10-17 15:00:00,56.09,56.25,55.98,55.98,112200.0,30.1137,30.1996,30.0547,30.0547,112200.0
2007-10-17 15:30:00,55.98,56.26,55.8,56.25,188200.0,30.0547,30.205,29.958,30.1996,188200.0
2007-10-18 09:30:00,56.15,56.31,55.94,56.18,121600.0,30.1459,30.2318,30.0332,30.162,121600.0
2007-10-18 10:00:00,56.18,56.35,56.11,56.34,97900.0,30.162,30.2533,30.1245,30.2479,97900.0
2007-10-18 10:30:00,56.34,56.36,55.93,55.98,85800.0,30.2479,30.2587,30.0278,30.0547,85800.0
2007-10-18 11:00:00,55.96,56.05,55.87,55.99,46200.0,30.0439,30.0923,29.9956,30.06,46200.0
2007-10-18 11:30:00,56.0,56.3,55.99,56.2,102000.0,30.0654,30.2265,30.06,30.1728,102000.0
2007-10-18 12:00:00,56.19,56.22,55.97,56.03,46300.0,30.1674,30.1835,30.0493,30.0815,46300.0
2007-10-18 12:30:00,56.02,56.17,55.99,56.03,45800.0,30.0761,30.1567,30.06,30.0815,45800.0
2007-10-18 13:00:00,56.05,56.16,56.03,56.05,50800.0,30.0923,30.1513,30.0815,30.0923,50800.0
2007-10-18 13:30:00,56.06,56.16,55.9,56.06,98600.0,30.0976,30.1513,30.0117,30.0976,98600.0
2007-10-18 14:00:00,56.05,56.07,55.96,55.99,49900.0,30.0923,30.103,30.0439,30.06,49900.0
2007-10-18 14:30:00,55.98,56.01,55.75,55.83,61300.0,30.0547,30.0708,29.9312,29.9741,61300.0
2007-10-18 15:00:00,55.83,56.03,55.8,55.82,90300.0,29.9741,30.0815,29.958,29.9688,90300.0
2007-10-18 15:30:00,55.82,55.96,55.76,55.88,163200.0,29.9688,30.0439,29.9366,30.001,163200.0
2007-10-19 09:30:00,55.4,55.75,55.22,55.46,474600.0,29.7433,29.9312,29.6466,29.7755,474600.0
2007-10-19 10:00:00,55.48,55.68,55.4,55.62,97800.0,29.7862,29.8936,29.7433,29.8614,97800.0
2007-10-19 10:30:00,55.64,55.68,55.4,55.49,202100.0,29.8721,29.8936,29.7433,29.7916,202100.0
2007-10-19 11:00:00,55.48,55.66,55.45,55.55,92300.0,29.7862,29.8829,29.7701,29.8238,92300.0
2007-10-19 11:30:00,55.57,55.67,55.34,55.57,264600.0,29.8345,29.8882,29.7111,29.8345,264600.0
2007-10-19 12:00:00,55.57,55.59,55.43,55.51,143500.0,29.8345,29.8453,29.7594,29.8023,143500.0
2007-10-19 12:30:00,55.5,55.54,55.33,55.35,84400.0,29.797,29.8184,29.7057,29.7164,84400.0
2007-10-19 13:00:00,55.38,55.47,55.13,55.21,169100.0,29.7325,29.7809,29.5983,29.6413,169100.0
2007-10-19 13:30:00,55.2,55.27,55.06,55.11,84300.0,29.6359,29.6735,29.5607,29.5876,84300.0
2007-10-19 14:00:00,55.1,55.17,54.91,54.92,188200.0,29.5822,29.6198,29.4802,29.4856,188200.0
2007-10-19 14:30:00,54.92,54.97,54.54,54.57,156800.0,29.4856,29.5124,29.2816,29.2977,156800.0
2007-10-19 15:00:00,54.57,54.66,54.28,54.4,231800.0,29.2977,29.346,29.142,29.2064,231800.0
2007-10-19 15:30:00,54.4,54.46,54.08,54.08,352900.0,29.2064,29.2386,29.0346,29.0346,352900.0
2007-10-22 09:30:00,53.8,53.93,53.58,53.87,119800.0,28.8843,28.9541,28.7662,28.9218,119800.0
2007-10-22 10:00:00,53.87,54.31,53.83,54.24,88500.0,28.9218,29.1581,28.9004,29.1205,88500.0
2007-10-22 10:30:00,54.21,54.28,53.94,54.07,109700.0,29.1044,29.142,28.9594,29.0292,109700.0
2007-10-22 11:00:00,54.06,54.42,54.01,54.39,69800.0,29.0239,29.2171,28.997,29.201,69800.0
2007-10-22 11:30:00,54.38,54.67,54.38,54.6,62000.0,29.1957,29.3514,29.1957,29.3138,62000.0
2007-10-22 12:00:00,54.6,54.65,54.32,54.41,67100.0,29.3138,29.3406,29.1634,29.2118,67100.0
2007-10-22 12:30:00,54.39,54.82,54.37,54.75,40900.0,29.201,29.4319,29.1903,29.3943,40900.0
2007-10-22 13:00:00,54.74,54.85,54.59,54.76,52800.0,29.3889,29.448,29.3084,29.3997,52800.0
2007-10-22 13:30:00,54.79,54.86,54.51,54.73,83900.0,29.4158,29.4534,29.2655,29.3836,83900.0
2007-10-22 14:00:00,54.74,55.05,54.71,55.01,151200.0,29.3889,29.5554,29.3728,29.5339,151200.0
2007-10-22 14:30:00,55.0,55.06,54.62,54.72,116100.0,29.5285,29.5607,29.3245,29.3782,116100.0
2007-10-22 15:00:00,54.73,54.82,54.47,54.57,67300.0,29.3836,29.4319,29.244,29.2977,67300.0
2007-10-22 15:30:00,54.58,55.09,54.57,55.09,152400.0,29.303,29.5768,29.2977,29.5768,152400.0
2007-10-23 09:30:00,55.31,55.84,55.31,55.41,109300.0,29.695,29.9795,29.695,29.7486,109300.0
2007-10-23 10:00:00,55.37,55.41,55.24,55.27,70900.0,29.7272,29.7486,29.6574,29.6735,70900.0
2007-10-23 10:30:00,55.25,55.26,54.93,54.99,118300.0,29.6627,29.6681,29.4909,29.5232,118300.0
2007-10-23 11:00:00,54.97,55.04,54.82,54.99,126500.0,29.5124,29.55,29.4319,29.5232,126500.0
2007-10-23 11:30:00,54.98,54.99,54.87,54.97,59400.0,29.5178,29.5232,29.4587,29.5124,59400.0
2007-10-23 12:00:00,54.95,55.01,54.8,54.84,36500.0,29.5017,29.5339,29.4211,29.4426,36500.0
2007-10-23 12:30:00,54.84,54.89,54.77,54.8,19300.0,29.4426,29.4695,29.405,29.4211,19300.0
2007-10-23 13:00:00,54.81,54.98,54.73,54.89,28800.0,29.4265,29.5178,29.3836,29.4695,28800.0
2007-10-23 13:30:00,54.89,54.97,54.85,54.94,28200.0,29.4695,29.5124,29.448,29.4963,28200.0
2007-10-23 14:00:00,54.94,54.99,54.88,54.91,101700.0,29.4963,29.5232,29.4641,29.4802,101700.0
2007-10-23 14:30:00,54.91,54.96,54.65,54.7,39400.0,29.4802,29.507,29.3406,29.3675,39400.0
2007-10-23 15:00:00,54.71,54.76,54.47,54.73,55800.0,29.3728,29.3997,29.244,29.3836,55800.0
2007-10-23 15:30:00,54.74,54.95,54.66,54.92,105400.0,29.3889,29.5017,29.346,29.4856,105400.0
2007-10-24 09:30:00,54.65,55.02,54.64,55.0,181000.0,29.3406,29.5393,29.3352,29.5285,181000.0
2007-10-24 10:00:00,55.0,55.25,54.88,55.24,207200.0,29.5285,29.6627,29.4641,29.6574,207200.0
2007-10-24 10:30:00,55.22,55.28,54.63,54.78,183700.0,29.6466,29.6789,29.3299,29.4104,183700.0
2007-10-24 11:00:00,54.77,54.94,54.56,54.7,113100.0,29.405,29.4963,29.2923,29.3675,113100.0
2007-10-24 11:30:00,54.7,54.86,54.6,54.66,109700.0,29.3675,29.4534,29.3138,29.346,109700.0
2007-10-24 12:00:00,54.64,54.66,54.46,54.53,96400.0,29.3352,29.346,29.2386,29.2762,96400.0
2007-10-24 12:30:00,54.51,54.6,54.34,54.6,75900.0,29.2655,29.3138,29.1742,29.3138,75900.0
2007-10-24 13:00:00,54.6,54.7,54.42,54.46,96300.0,29.3138,29.3675,29.2171,29.2386,96300.0
2007-10-24 13:30:00,54.43,54.5,54.12,54.24,101700.0,29.2225,29.2601,29.0561,29.1205,101700.0
2007-10-24 14:00:00,54.25,54.37,53.93,54.26,185700.0,29.1259,29.1903,28.9541,29.1312,185700.0
2007-10-24 14:30:00,54.25,54.52,54.23,54.46,195700.0,29.1259,29.2708,29.1151,29.2386,195700.0
2007-10-24 15:00:00,54.48,54.73,54.44,54.6,314300.0,29.2493,29.3836,29.2279,29.3138,314300.0
2007-10-24 15:30:00,54.58,54.7,54.44,54.58,461600.0,29.303,29.3675,29.2279,29.303,461600.0
2007-10-25 09:30:00,54.72,55.08,54.57,54.81,94000.0,29.3782,29.5715,29.2977,29.4265,94000.0
2007-10-25 10:00:00,54.83,55.34,54.8,55.31,87000.0,29.4373,29.7111,29.4211,29.695,87000.0
2007-10-25 10:30:00,55.32,55.34,55.05,55.18,111400.0,29.7003,29.7111,29.5554,29.6252,111400.0
2007-10-25 11:00:00,55.14,55.22,54.97,55.01,70100.0,29.6037,29.6466,29.5124,29.5339,70100.0
2007-10-25 11:30:00,55.0,55.03,54.93,55.0,94400.0,29.5285,29.5446,29.4909,29.5285,94400.0
2007-10-25 12:00:00,54.99,55.04,54.91,55.01,109700.0,29.5232,29.55,29.4802,29.5339,109700.0
2007-10-25 12:30:00,55.01,55.02,54.83,54.85,70100.0,29.5339,29.5393,29.4373,29.448,70100.0
2007-10-25 13:00:00,54.85,54.97,54.55,54.77,72300.0,29.448,29.5124,29.2869,29.405,72300.0
2007-10-25 13:30:00,54.78,54.92,54.74,54.81,85200.0,29.4104,29.4856,29.3889,29.4265,85200.0
2007-10-25 14:00:00,54.79,54.91,54.62,54.82,76000.0,29.4158,29.4802,29.3245,29.4319,76000.0
2007-10-25 14:30:00,54.82,54.88,54.69,54.81,133100.0,29.4319,29.4641,29.3621,29.4265,133100.0
2007-10-25 15:00:00,54.8,55.08,54.73,54.86,306300.0,29.4211,29.5715,29.3836,29.4534,306300.0
2007-10-25 15:30:00,54.87,55.29,54.83,55.13,187100.0,29.4587,29.6842,29.4373,29.5983,187100.0
2007-10-26 09:30:00,55.2,55.75,54.93,55.58,86700.0,29.6359,29.9312,29.4909,29.8399,86700.0
2007-10-26 10:00:00,55.58,55.87,55.42,55.87,60400.0,29.8399,29.9956,29.754,29.9956,60400.0
2007-10-26 10:30:00,55.86,56.05,55.81,56.04,89600.0,29.9902,30.0923,29.9634,30.0869,89600.0
2007-10-26 11:00:00,56.04,56.09,55.71,55.78,90800.0,30.0869,30.1137,29.9097,29.9473,90800.0
2007-10-26 11:30:00,55.8,56.08,55.75,55.98,54900.0,29.958,30.1084,29.9312,30.0547,54900.0
2007-10-26 12:00:00,55.96,56.13,55.86,56.09,76800.0,30.0439,30.1352,29.9902,30.1137,76800.0
2007-10-26 12:30:00,56.11,56.2,56.06,56.16,51400.0,30.1245,30.1728,30.0976,30.1513,51400.0
2007-10-26 13:00:00,56.18,56.31,56.09,56.26,43700.0,30.162,30.2318,30.1137,30.205,43700.0
2007-10-26 13:30:00,56.25,56.26,56.06,56.23,55900.0,30.1996,30.205,30.0976,30.1889,55900.0
2007-10-26 14:00:00,56.23,56.32,56.18,56.19,65900.0,30.1889,30.2372,30.162,30.1674,65900.0
2007-10-26 14:30:00,56.19,56.4,56.19,56.33,72400.0,30.1674,30.2802,30.1674,30.2426,72400.0
2007-10-26 15:00:00,56.33,56.41,56.29,56.39,109400.0,30.2426,30.2855,30.2211,30.2748,109400.0
2007-10-26 15:30:00,56.4,56.65,56.4,56.63,260400.0,30.2802,30.4144,30.2802,30.4036,260400.0
2007-10-29 09:30:00,56.72,57.2,56.66,56.87,127500.0,30.452,30.7097,30.4197,30.5325,127500.0
2007-10-29 10:00:00,56.86,57.0,56.79,56.95,79600.0,30.5271,30.6023,30.4895,30.5754,79600.0
2007-10-29 10:30:00,56.97,57.07,56.83,57.07,82800.0,30.5862,30.6399,30.511,30.6399,82800.0
2007-10-29 11:00:00,57.04,57.05,56.79,56.79,68600.0,30.6238,30.6291,30.4895,30.4895,68600.0
2007-10-29 11:30:00,56.8,56.85,56.74,56.77,37800.0,30.4949,30.5218,30.4627,30.4788,37800.0
2007-10-29 12:00:00,56.76,56.8,56.71,56.76,52200.0,30.4734,30.4949,30.4466,30.4734,52200.0
2007-10-29 12:30:00,56.76,56.76,56.48,56.6,67500.0,30.4734,30.4734,30.3231,30.3875,67500.0
2007-10-29 13:00:00,56.6,56.6,56.48,56.54,63000.0,30.3875,30.3875,30.3231,30.3553,63000.0
2007-10-29 13:30:00,56.54,56.66,56.52,56.64,56700.0,30.3553,30.4197,30.3446,30.409,56700.0
2007-10-29 14:00:00,56.64,56.74,56.61,56.69,107800.0,30.409,30.4627,30.3929,30.4359,107800.0
2007-10-29 14:30:00,56.68,56.97,56.58,56.89,96500.0,30.4305,30.5862,30.3768,30.5432,96500.0
2007-10-29 15:00:00,56.89,56.9,56.78,56.89,106300.0,30.5432,30.5486,30.4842,30.5432,106300.0
2007-10-29 15:30:00,56.89,56.93,56.6,56.6,166400.0,30.5432,30.5647,30.3875,30.3875,166400.0
2007-10-30 09:30:00,56.59,57.04,56.38,56.97,174300.0,30.3822,30.6238,30.2694,30.5862,174300.0
2007-10-30 10:00:00,56.95,57.26,56.91,57.26,81300.0,30.5754,30.7419,30.554,30.7419,81300.0
2007-10-30 10:30:00,57.25,57.31,57.07,57.11,63400.0,30.7365,30.7687,30.6399,30.6613,63400.0
2007-10-30 11:00:00,57.12,57.26,57.02,57.2,46900.0,30.6667,30.7419,30.613,30.7097,46900.0
2007-10-30 11:30:00,57.19,57.38,57.17,57.35,46100.0,30.7043,30.8063,30.6936,30.7902,46100.0
2007-10-30 12:00:00,57.34,57.64,57.34,57.6,73500.0,30.7848,30.9459,30.7848,30.9244,73500.0
2007-10-30 12:30:00,57.61,57.61,57.51,57.59,33900.0,30.9298,30.9298,30.8761,30.9191,33900.0
2007-10-30 13:00:00,57.59,57.74,57.51,57.54,58400.0,30.9191,30.9996,30.8761,30.8922,58400.0
2007-10-30 13:30:00,57.56,57.69,57.49,57.6,30700.0,30.9029,30.9727,30.8654,30.9244,30700.0
2007-10-30 14:00:00,57.6,57.67,57.48,57.55,48000.0,30.9244,30.962,30.86,30.8976,48000.0
2007-10-30 14:30:00,57.53,57.64,57.49,57.53,58800.0,30.8868,30.9459,30.8654,30.8868,58800.0
2007-10-30 15:00:00,57.53,57.72,57.46,57.53,70600.0,30.8868,30.9888,30.8493,30.8868,70600.0
2007-10-30 15:30:00,57.54,57.54,57.1,57.32,201700.0,30.8922,30.8922,30.656,30.7741,201700.0
2007-10-31 09:30:00,57.41,57.57,57.12,57.24,160500.0,30.8224,30.9083,30.6667,30.7311,160500.0
2007-10-31 10:00:00,57.23,57.61,57.2,57.45,123700.0,30.7258,30.9298,30.7097,30.8439,123700.0
2007-10-31 10:30:00,57.47,57.58,57.36,57.5,87000.0,30.8546,30.9137,30.7956,30.8707,87000.0
2007-10-31 11:00:00,57.51,57.78,57.5,57.65,69900.0,30.8761,31.0211,30.8707,30.9513,69900.0
2007-10-31 11:30:00,57.64,58.0,57.61,57.91,140000.0,30.9459,31.1392,30.9298,31.0909,140000.0
2007-10-31 12:00:00,57.92,58.16,57.91,58.0,163200.0,31.0962,31.2251,31.0909,31.1392,163200.0
2007-10-31 12:30:00,58.02,58.14,57.96,58.07,97800.0,31.1499,31.2143,31.1177,31.1768,97800.0
2007-10-31 13:00:00,58.08,58.19,58.02,58.17,54800.0,31.1821,31.2412,31.1499,31.2304,54800.0
2007-10-31 13:30:00,58.17,58.19,57.95,58.03,67500.0,31.2304,31.2412,31.1123,31.1553,67500.0
2007-10-31 14:00:00,58.02,58.19,57.7,57.85,203100.0,31.1499,31.2412,30.9781,31.0586,203100.0
2007-10-31 14:30:00,57.87,58.31,57.78,58.23,184600.0,31.0694,31.3056,31.0211,31.2627,184600.0
2007-10-31 15:00:00,58.2,58.3,57.72,57.8,148100.0,31.2465,31.3002,30.9888,31.0318,148100.0
2007-10-31 15:30:00,57.79,58.17,57.74,58.09,272500.0,31.0264,31.2304,30.9996,31.1875,272500.0
2007-11-01 09:30:00,57.85,58.05,57.24,57.65,201900.0,31.0586,31.166,30.7311,30.9513,201900.0
2007-11-01 10:00:00,57.65,57.8,57.06,57.13,208000.0,30.9513,31.0318,30.6345,30.6721,208000.0
2007-11-01 10:30:00,57.12,57.37,56.99,57.2,104700.0,30.6667,30.8009,30.5969,30.7097,104700.0
2007-11-01 11:00:00,57.2,57.27,56.99,57.05,108600.0,30.7097,30.7472,30.5969,30.6291,108600.0
2007-11-01 11:30:00,57.04,57.09,56.76,57.08,80300.0,30.6238,30.6506,30.4734,30.6452,80300.0
2007-11-01 12:00:00,57.08,57.35,57.03,57.22,88900.0,30.6452,30.7902,30.6184,30.7204,88900.0
2007-11-01 12:30:00,57.22,57.22,56.95,57.1,59700.0,30.7204,30.7204,30.5754,30.656,59700.0
2007-11-01 13:00:00,57.09,57.12,56.96,56.99,130500.0,30.6506,30.6667,30.5808,30.5969,130500.0
2007-11-01 13:30:00,56.98,57.12,56.94,56.94,135400.0,30.5916,30.6667,30.5701,30.5701,135400.0
2007-11-01 14:00:00,56.92,57.13,56.85,56.85,101600.0,30.5593,30.6721,30.5218,30.5218,101600.0
2007-11-01 14:30:00,56.84,57.21,56.84,57.09,110600.0,30.5164,30.715,30.5164,30.6506,110600.0
2007-11-01 15:00:00,57.09,57.17,56.66,56.66,188400.0,30.6506,30.6936,30.4197,30.4197,188400.0
2007-11-01 15:30:00,56.68,56.8,56.28,56.5,425400.0,30.4305,30.4949,30.2157,30.3338,425400.0
2007-11-02 09:30:00,56.75,57.39,56.68,57.25,274400.0,30.4681,30.8117,30.4305,30.7365,274400.0
2007-11-02 10:00:00,57.22,57.3,56.87,57.3,147400.0,30.7204,30.7634,30.5325,30.7634,147400.0
2007-11-02 10:30:00,57.3,57.72,57.3,57.5,124600.0,30.7634,30.9888,30.7634,30.8707,124600.0
2007-11-02 11:00:00,57.5,57.53,57.15,57.19,104200.0,30.8707,30.8868,30.6828,30.7043,104200.0
2007-11-02 11:30:00,57.18,57.4,57.02,57.09,91700.0,30.6989,30.817,30.613,30.6506,91700.0
2007-11-02 12:00:00,57.11,57.51,57.05,57.42,119100.0,30.6613,30.8761,30.6291,30.8278,119100.0
2007-11-02 12:30:00,57.43,57.67,57.26,57.29,199700.0,30.8331,30.962,30.7419,30.758,199700.0
2007-11-02 13:00:00,57.28,57.46,56.94,57.07,78300.0,30.7526,30.8493,30.5701,30.6399,78300.0
2007-11-02 13:30:00,57.11,57.11,56.92,56.94,80700.0,30.6613,30.6613,30.5593,30.5701,80700.0
2007-11-02 14:00:00,56.93,57.36,56.93,57.3,52800.0,30.5647,30.7956,30.5647,30.7634,52800.0
2007-11-02 14:30:00,57.33,57.36,57.08,57.16,56500.0,30.7795,30.7956,30.6452,30.6882,56500.0
2007-11-02 15:00:00,57.15,57.28,56.99,57.08,82500.0,30.6828,30.7526,30.5969,30.6452,82500.0
2007-11-02 15:30:00,57.08,57.52,56.82,57.41,180700.0,30.6452,30.8815,30.5057,30.8224,180700.0
2007-11-05 09:30:00,58.18,58.18,57.03,57.85,146900.0,31.2358,31.2358,30.6184,31.0586,146900.0
2007-11-05 10:00:00,57.86,58.01,57.5,57.63,121800.0,31.064,31.1445,30.8707,30.9405,121800.0
2007-11-05 10:30:00,57.63,57.84,57.61,57.72,99900.0,30.9405,31.0533,30.9298,30.9888,99900.0
2007-11-05 11:00:00,57.7,57.8,57.45,57.69,131900.0,30.9781,31.0318,30.8439,30.9727,131900.0
2007-11-05 11:30:00,57.62,58.17,57.62,58.09,112900.0,30.9352,31.2304,30.9352,31.1875,112900.0
2007-11-05 12:00:00,58.07,58.12,57.76,57.98,95100.0,31.1768,31.2036,31.0103,31.1284,95100.0
2007-11-05 12:30:00,57.95,58.09,57.88,58.06,49400.0,31.1123,31.1875,31.0747,31.1714,49400.0
2007-11-05 13:00:00,58.05,58.1,57.89,57.96,54400.0,31.166,31.1929,31.0801,31.1177,54400.0
2007-11-05 13:30:00,57.99,58.06,57.64,57.81,50600.0,31.1338,31.1714,30.9459,31.0372,50600.0
2007-11-05 14:00:00,57.83,57.94,57.68,57.81,100500.0,31.0479,31.107,30.9674,31.0372,100500.0
2007-11-05 14:30:00,57.83,58.07,57.7,57.95,80000.0,31.0479,31.1768,30.9781,31.1123,80000.0
2007-11-05 15:00:00,57.96,58.55,57.96,58.39,185700.0,31.1177,31.4345,31.1177,31.3486,185700.0
2007-11-05 15:30:00,58.42,58.44,58.05,58.05,191700.0,31.3647,31.3754,31.166,31.166,191700.0
2007-11-06 09:30:00,58.5,58.5,57.74,58.01,217300.0,31.4076,31.4076,30.9996,31.1445,217300.0
2007-11-06 10:00:00,58.02,58.11,57.86,57.92,146900.0,31.1499,31.1982,31.064,31.0962,146900.0
2007-11-06 10:30:00,57.91,57.95,57.71,57.88,73300.0,31.0909,31.1123,30.9835,31.0747,73300.0
2007-11-06 11:00:00,57.88,57.89,57.66,57.75,70500.0,31.0747,31.0801,30.9566,31.005,70500.0
2007-11-06 11:30:00,57.72,57.75,57.39,57.57,68600.0,30.9888,31.005,30.8117,30.9083,68600.0
2007-11-06 12:00:00,57.6,57.9,57.55,57.82,97300.0,30.9244,31.0855,30.8976,31.0425,97300.0
2007-11-06 12:30:00,57.81,57.87,57.67,57.7,64200.0,31.0372,31.0694,30.962,30.9781,64200.0
2007-11-06 13:00:00,57.7,57.85,57.67,57.7,81900.0,30.9781,31.0586,30.962,30.9781,81900.0
2007-11-06 13:30:00,57.71,57.82,57.59,57.64,113800.0,30.9835,31.0425,30.9191,30.9459,113800.0
2007-11-06 14:00:00,57.65,57.81,57.61,57.63,103000.0,30.9513,31.0372,30.9298,30.9405,103000.0
2007-11-06 14:30:00,57.64,57.65,57.46,57.57,135200.0,30.9459,30.9513,30.8493,30.9083,135200.0
2007-11-06 15:00:00,57.56,57.73,57.55,57.69,171900.0,30.9029,30.9942,30.8976,30.9727,171900.0
2007-11-06 15:30:00,57.7,58.04,57.67,58.04,204500.0,30.9781,31.1606,30.962,31.1606,204500.0
2007-11-07 09:30:00,56.99,57.76,56.43,57.62,125000.0,30.5969,31.0103,30.2963,30.9352,125000.0
2007-11-07 10:00:00,57.63,57.75,57.56,57.62,93500.0,30.9405,31.005,30.9029,30.9352,93500.0
2007-11-07 10:30:00,57.63,57.74,57.44,57.48,94100.0,30.9405,30.9996,30.8385,30.86,94100.0
2007-11-07 11:00:00,57.49,57.73,57.38,57.63,57100.0,30.8654,30.9942,30.8063,30.9405,57100.0
2007-11-07 11:30:00,57.64,57.75,57.56,57.75,65000.0,30.9459,31.005,30.9029,31.005,65000.0
2007-11-07 12:00:00,57.75,57.77,57.5,57.71,102700.0,31.005,31.0157,30.8707,30.9835,102700.0
2007-11-07 12:30:00,57.71,57.78,57.47,57.54,123700.0,30.9835,31.0211,30.8546,30.8922,123700.0
2007-11-07 13:00:00,57.55,57.66,57.08,57.2,105300.0,30.8976,30.9566,30.6452,30.7097,105300.0
2007-11-07 13:30:00,57.21,57.34,57.14,57.27,72700.0,30.715,30.7848,30.6775,30.7472,72700.0
2007-11-07 14:00:00,57.25,57.44,57.16,57.29,103800.0,30.7365,30.8385,30.6882,30.758,103800.0
2007-11-07 14:30:00,57.26,57.45,57.01,57.08,82300.0,30.7419,30.8439,30.6077,30.6452,82300.0
2007-11-07 15:00:00,57.09,57.18,56.52,56.55,126400.0,30.6506,30.6989,30.3446,30.3607,126400.0
2007-11-07 15:30:00,56.55,56.89,56.4,56.43,342900.0,30.3607,30.5432,30.2802,30.2963,342900.0
2007-11-08 09:30:00,56.53,57.26,56.53,57.17,89300.0,30.35,30.7419,30.35,30.6936,89300.0
2007-11-08 10:00:00,57.18,57.63,57.06,57.59,217900.0,30.6989,30.9405,30.6345,30.9191,217900.0
2007-11-08 10:30:00,57.61,57.72,57.43,57.67,122800.0,30.9298,30.9888,30.8331,30.962,122800.0
2007-11-08 11:00:00,57.71,57.86,57.64,57.69,80500.0,30.9835,31.064,30.9459,30.9727,80500.0
2007-11-08 11:30:00,57.71,58.09,57.71,58.06,134100.0,30.9835,31.1875,30.9835,31.1714,134100.0
2007-11-08 12:00:00,58.06,58.1,57.7,58.0,92700.0,31.1714,31.1929,30.9781,31.1392,92700.0
2007-11-08 12:30:00,58.02,58.11,57.62,57.84,142400.0,31.1499,31.1982,30.9352,31.0533,142400.0
2007-11-08 13:00:00,57.85,57.93,57.51,57.56,163600.0,31.0586,31.1016,30.8761,30.9029,163600.0
2007-11-08 13:30:00,57.54,57.7,57.26,57.61,176800.0,30.8922,30.9781,30.7419,30.9298,176800.0
2007-11-08 14:00:00,57.59,57.64,57.33,57.62,92200.0,30.9191,30.9459,30.7795,30.9352,92200.0
2007-11-08 14:30:00,57.61,57.76,57.39,57.69,113400.0,30.9298,31.0103,30.8117,30.9727,113400.0
2007-11-08 15:00:00,57.69,57.77,57.41,57.64,209000.0,30.9727,31.0157,30.8224,30.9459,209000.0
2007-11-08 15:30:00,57.63,58.01,57.52,57.85,308600.0,30.9405,31.1445,30.8815,31.0586,308600.0
2007-11-09 09:30:00,56.3,56.52,56.04,56.28,263600.0,30.2265,30.3446,30.0869,30.2157,263600.0
2007-11-09 10:00:00,56.23,56.93,56.11,56.85,268500.0,30.1889,30.5647,30.1245,30.5218,268500.0
2007-11-09 10:30:00,56.86,56.95,56.6,56.85,184000.0,30.5271,30.5754,30.3875,30.5218,184000.0
2007-11-09 11:00:00,56.85,56.89,56.6,56.6,125900.0,30.5218,30.5432,30.3875,30.3875,125900.0
2007-11-09 11:30:00,56.62,56.86,56.54,56.8,182700.0,30.3983,30.5271,30.3553,30.4949,182700.0
2007-11-09 12:00:00,56.75,56.8,56.51,56.61,79000.0,30.4681,30.4949,30.3392,30.3929,79000.0
2007-11-09 12:30:00,56.6,56.89,56.55,56.82,108600.0,30.3875,30.5432,30.3607,30.5057,108600.0
2007-11-09 13:00:00,56.77,56.84,56.53,56.67,100300.0,30.4788,30.5164,30.35,30.4251,100300.0
2007-11-09 13:30:00,56.67,56.92,56.6,56.71,128500.0,30.4251,30.5593,30.3875,30.4466,128500.0
2007-11-09 14:00:00,56.71,57.13,56.61,57.05,132600.0,30.4466,30.6721,30.3929,30.6291,132600.0
2007-11-09 14:30:00,57.05,57.21,56.87,57.02,151000.0,30.6291,30.715,30.5325,30.613,151000.0
2007-11-09 15:00:00,57.01,57.3,56.97,57.2,184900.0,30.6077,30.7634,30.5862,30.7097,184900.0
2007-11-09 15:30:00,57.19,57.23,56.67,56.7,246200.0,30.7043,30.7258,30.4251,30.4412,246200.0
2007-11-12 09:30:00,56.24,57.1,56.24,56.61,134500.0,30.1943,30.656,30.1943,30.3929,134500.0
2007-11-12 10:00:00,56.59,56.8,56.52,56.7,124800.0,30.3822,30.4949,30.3446,30.4412,124800.0
2007-11-12 10:30:00,56.68,56.78,56.53,56.7,119800.0,30.4305,30.4842,30.35,30.4412,119800.0
2007-11-12 11:00:00,56.71,56.76,56.28,56.33,90600.0,30.4466,30.4734,30.2157,30.2426,90600.0
2007-11-12 11:30:00,56.32,56.39,56.08,56.22,118700.0,30.2372,30.2748,30.1084,30.1835,118700.0
2007-11-12 12:00:00,56.2,56.39,56.16,56.23,121800.0,30.1728,30.2748,30.1513,30.1889,121800.0
2007-11-12 12:30:00,56.24,56.26,55.93,55.93,155000.0,30.1943,30.205,30.0278,30.0278,155000.0
2007-11-12 13:00:00,55.95,56.28,55.91,56.18,115100.0,30.0386,30.2157,30.0171,30.162,115100.0
2007-11-12 13:30:00,56.18,56.25,55.95,56.1,123200.0,30.162,30.1996,30.0386,30.1191,123200.0
2007-11-12 14:00:00,56.11,56.33,56.11,56.2,131600.0,30.1245,30.2426,30.1245,30.1728,131600.0
2007-11-12 14:30:00,56.2,56.47,56.12,56.17,188300.0,30.1728,30.3177,30.1298,30.1567,188300.0
2007-11-12 15:00:00,56.16,56.17,55.78,55.84,278000.0,30.1513,30.1567,29.9473,29.9795,278000.0
2007-11-12 15:30:00,55.83,56.03,55.65,55.69,226600.0,29.9741,30.0815,29.8775,29.899,226600.0
2007-11-13 09:30:00,56.11,56.11,55.5,55.8,184600.0,30.1245,30.1245,29.797,29.958,184600.0
2007-11-13 10:00:00,55.83,55.87,55.61,55.64,109200.0,29.9741,29.9956,29.856,29.8721,109200.0
2007-11-13 10:30:00,55.66,55.69,54.99,55.0,155200.0,29.8829,29.899,29.5232,29.5285,155200.0
2007-11-13 11:00:00,55.0,55.21,54.91,55.2,117200.0,29.5285,29.6413,29.4802,29.6359,117200.0
2007-11-13 11:30:00,55.2,55.3,55.07,55.07,294300.0,29.6359,29.6896,29.5661,29.5661,294300.0
2007-11-13 12:00:00,55.07,55.09,54.81,54.82,75000.0,29.5661,29.5768,29.4265,29.4319,75000.0
2007-11-13 12:30:00,54.81,54.89,54.65,54.68,128700.0,29.4265,29.4695,29.3406,29.3567,128700.0
2007-11-13 13:00:00,54.66,54.77,54.56,54.74,132200.0,29.346,29.405,29.2923,29.3889,132200.0
2007-11-13 13:30:00,54.75,54.89,54.7,54.8,182400.0,29.3943,29.4695,29.3675,29.4211,182400.0
2007-11-13 14:00:00,54.8,54.89,54.75,54.83,184200.0,29.4211,29.4695,29.3943,29.4373,184200.0
2007-11-13 14:30:00,54.82,54.96,54.78,54.9,199300.0,29.4319,29.507,29.4104,29.4748,199300.0
2007-11-13 15:00:00,54.92,55.07,54.91,55.02,273600.0,29.4856,29.5661,29.4802,29.5393,273600.0
2007-11-13 15:30:00,55.03,55.71,55.02,55.64,504400.0,29.5446,29.9097,29.5393,29.8721,504400.0
2007-11-14 09:30:00,56.02,56.25,54.77,55.75,324500.0,30.0761,30.1996,29.405,29.9312,324500.0
2007-11-14 10:00:00,55.69,56.06,55.69,55.89,289500.0,29.899,30.0976,29.899,30.0064,289500.0
2007-11-14 10:30:00,55.88,55.9,55.5,55.6,179900.0,30.001,30.0117,29.797,29.8507,179900.0
2007-11-14 11:00:00,55.57,55.71,55.54,55.6,197500.0,29.8345,29.9097,29.8184,29.8507,197500.0
2007-11-14 11:30:00,55.61,55.75,55.58,55.7,172300.0,29.856,29.9312,29.8399,29.9043,172300.0
2007-11-14 12:00:00,55.72,55.77,55.62,55.66,123600.0,29.9151,29.9419,29.8614,29.8829,123600.0
2007-11-14 12:30:00,55.64,55.72,55.52,55.61,110000.0,29.8721,29.9151,29.8077,29.856,110000.0
2007-11-14 13:00:00,55.62,55.74,55.58,55.68,120600.0,29.8614,29.9258,29.8399,29.8936,120600.0
2007-11-14 13:30:00,55.67,55.73,55.58,55.66,102900.0,29.8882,29.9204,29.8399,29.8829,102900.0
2007-11-14 14:00:00,55.64,55.75,55.6,55.69,187000.0,29.8721,29.9312,29.8507,29.899,187000.0
2007-11-14 14:30:00,55.69,55.75,55.62,55.67,123300.0,29.899,29.9312,29.8614,29.8882,123300.0
2007-11-14 15:00:00,55.66,55.68,55.57,55.65,206600.0,29.8829,29.8936,29.8345,29.8775,206600.0
2007-11-14 15:30:00,55.65,55.65,55.2,55.25,288300.0,29.8775,29.8775,29.6359,29.6627,288300.0
2007-11-15 09:30:00,55.18,55.45,54.68,54.76,177300.0,29.6252,29.7701,29.3567,29.3997,177300.0
2007-11-15 10:00:00,54.77,55.1,54.57,55.01,210000.0,29.405,29.5822,29.2977,29.5339,210000.0
2007-11-15 10:30:00,55.01,55.12,54.9,55.06,116800.0,29.5339,29.593,29.4748,29.5607,116800.0
2007-11-15 11:00:00,55.06,55.29,55.02,55.11,97200.0,29.5607,29.6842,29.5393,29.5876,97200.0
2007-11-15 11:30:00,55.13,55.14,54.91,55.01,113200.0,29.5983,29.6037,29.4802,29.5339,113200.0
2007-11-15 12:00:00,55.01,55.05,54.9,54.93,371100.0,29.5339,29.5554,29.4748,29.4909,371100.0
2007-11-15 12:30:00,54.91,55.0,54.76,54.9,122800.0,29.4802,29.5285,29.3997,29.4748,122800.0
2007-11-15 13:00:00,54.89,54.95,54.72,54.84,157600.0,29.4695,29.5017,29.3782,29.4426,157600.0
2007-11-15 13:30:00,54.83,54.87,54.56,54.67,150500.0,29.4373,29.4587,29.2923,29.3514,150500.0
2007-11-15 14:00:00,54.67,54.75,54.56,54.67,196500.0,29.3514,29.3943,29.2923,29.3514,196500.0
2007-11-15 14:30:00,54.67,54.79,54.45,54.5,219300.0,29.3514,29.4158,29.2332,29.2601,219300.0
2007-11-15 15:00:00,54.5,54.66,54.39,54.5,273800.0,29.2601,29.346,29.201,29.2601,273800.0
2007-11-15 15:30:00,54.5,54.58,54.3,54.51,410900.0,29.2601,29.303,29.1527,29.2655,410900.0
2007-11-16 09:30:00,55.04,55.11,54.63,54.84,326600.0,29.55,29.5876,29.3299,29.4426,326600.0
2007-11-16 10:00:00,54.85,54.93,54.74,54.81,232600.0,29.448,29.4909,29.3889,29.4265,232600.0
2007-11-16 10:30:00,54.77,54.8,54.59,54.61,168500.0,29.405,29.4211,29.3084,29.3191,168500.0
2007-11-16 11:00:00,54.63,54.76,54.41,54.42,132700.0,29.3299,29.3997,29.2118,29.2171,132700.0
2007-11-16 11:30:00,54.41,54.44,54.2,54.32,148200.0,29.2118,29.2279,29.099,29.1634,148200.0
2007-11-16 12:00:00,54.29,54.63,54.27,54.41,97900.0,29.1473,29.3299,29.1366,29.2118,97900.0
2007-11-16 12:30:00,54.41,54.47,54.29,54.33,66300.0,29.2118,29.244,29.1473,29.1688,66300.0
2007-11-16 13:00:00,54.33,54.5,54.3,54.34,78000.0,29.1688,29.2601,29.1527,29.1742,78000.0
2007-11-16 13:30:00,54.34,54.48,54.22,54.27,81500.0,29.1742,29.2493,29.1098,29.1366,81500.0
2007-11-16 14:00:00,54.26,54.26,53.97,54.07,192700.0,29.1312,29.1312,28.9755,29.0292,192700.0
2007-11-16 14:30:00,54.08,54.16,53.75,53.85,174100.0,29.0346,29.0775,28.8574,28.9111,174100.0
2007-11-16 15:00:00,53.86,54.09,53.85,54.03,261800.0,28.9165,29.04,28.9111,29.0077,261800.0
2007-11-16 15:30:00,54.04,54.55,53.93,54.55,389400.0,29.0131,29.2869,28.9541,29.2869,389400.0
2007-11-19 09:30:00,54.36,54.44,54.13,54.3,173700.0,29.1849,29.2279,29.0614,29.1527,173700.0
2007-11-19 10:00:00,54.28,54.56,54.24,54.52,152100.0,29.142,29.2923,29.1205,29.2708,152100.0
2007-11-19 10:30:00,54.5,54.51,54.31,54.38,137000.0,29.2601,29.2655,29.1581,29.1957,137000.0
2007-11-19 11:00:00,54.37,54.48,54.24,54.36,163800.0,29.1903,29.2493,29.1205,29.1849,163800.0
2007-11-19 11:30:00,54.34,54.36,54.15,54.17,97400.0,29.1742,29.1849,29.0722,29.0829,97400.0
2007-11-19 12:00:00,54.17,54.31,54.15,54.22,120000.0,29.0829,29.1581,29.0722,29.1098,120000.0
2007-11-19 12:30:00,54.23,54.23,54.07,54.14,84000.0,29.1151,29.1151,29.0292,29.0668,84000.0
2007-11-19 13:00:00,54.18,54.22,53.87,54.13,79700.0,29.0883,29.1098,28.9218,29.0614,79700.0
2007-11-19 13:30:00,54.15,54.22,54.04,54.07,76500.0,29.0722,29.1098,29.0131,29.0292,76500.0
2007-11-19 14:00:00,54.06,54.32,54.03,54.32,228300.0,29.0239,29.1634,29.0077,29.1634,228300.0
2007-11-19 14:30:00,54.32,54.42,54.26,54.38,248800.0,29.1634,29.2171,29.1312,29.1957,248800.0
2007-11-19 15:00:00,54.38,54.53,54.28,54.43,216900.0,29.1957,29.2762,29.142,29.2225,216900.0
2007-11-19 15:30:00,54.42,54.56,54.31,54.45,288100.0,29.2171,29.2923,29.1581,29.2332,288100.0
2007-11-20 09:30:00,54.98,55.24,54.76,54.89,197800.0,29.5178,29.6574,29.3997,29.4695,197800.0
2007-11-20 10:00:00,54.91,55.15,54.85,55.1,138300.0,29.4802,29.6091,29.448,29.5822,138300.0
2007-11-20 10:30:00,55.09,55.32,55.08,55.19,143300.0,29.5768,29.7003,29.5715,29.6305,143300.0
2007-11-20 11:00:00,55.21,55.39,55.17,55.33,78300.0,29.6413,29.7379,29.6198,29.7057,78300.0
2007-11-20 11:30:00,55.32,55.63,55.32,55.59,146300.0,29.7003,29.8668,29.7003,29.8453,146300.0
2007-11-20 12:00:00,55.58,55.62,55.5,55.53,96200.0,29.8399,29.8614,29.797,29.8131,96200.0
2007-11-20 12:30:00,55.53,55.54,55.21,55.52,103500.0,29.8131,29.8184,29.6413,29.8077,103500.0
2007-11-20 13:00:00,55.49,55.51,55.15,55.22,160600.0,29.7916,29.8023,29.6091,29.6466,160600.0
2007-11-20 13:30:00,55.25,55.42,55.21,55.26,106300.0,29.6627,29.754,29.6413,29.6681,106300.0
2007-11-20 14:00:00,55.25,55.56,55.11,55.26,234100.0,29.6627,29.8292,29.5876,29.6681,234100.0
2007-11-20 14:30:00,55.24,55.54,55.17,55.26,191500.0,29.6574,29.8184,29.6198,29.6681,191500.0
2007-11-20 15:00:00,55.25,55.65,55.2,55.57,197200.0,29.6627,29.8775,29.6359,29.8345,197200.0
2007-11-20 15:30:00,55.58,56.02,55.53,55.74,405900.0,29.8399,30.0761,29.8131,29.9258,405900.0
2007-11-21 09:30:00,55.09,55.62,55.09,55.29,162000.0,29.5768,29.8614,29.5768,29.6842,162000.0
2007-11-21 10:00:00,55.33,55.5,55.27,55.34,146100.0,29.7057,29.797,29.6735,29.7111,146100.0
2007-11-21 10:30:00,55.35,55.38,55.18,55.35,106100.0,29.7164,29.7325,29.6252,29.7164,106100.0
2007-11-21 11:00:00,55.35,55.41,55.12,55.2,101000.0,29.7164,29.7486,29.593,29.6359,101000.0
2007-11-21 11:30:00,55.19,55.23,55.09,55.15,111800.0,29.6305,29.652,29.5768,29.6091,111800.0
2007-11-21 12:00:00,55.15,55.19,54.88,54.89,61400.0,29.6091,29.6305,29.4641,29.4695,61400.0
2007-11-21 12:30:00,54.89,55.05,54.72,55.01,114800.0,29.4695,29.5554,29.3782,29.5339,114800.0
2007-11-21 13:00:00,54.98,55.09,54.79,54.83,76700.0,29.5178,29.5768,29.4158,29.4373,76700.0
2007-11-21 13:30:00,54.81,54.88,54.73,54.76,62700.0,29.4265,29.4641,29.3836,29.3997,62700.0
2007-11-21 14:00:00,54.77,54.83,54.66,54.8,92500.0,29.405,29.4373,29.346,29.4211,92500.0
2007-11-21 14:30:00,54.82,54.96,54.75,54.95,54400.0,29.4319,29.507,29.3943,29.5017,54400.0
2007-11-21 15:00:00,54.96,55.22,54.56,54.56,113800.0,29.507,29.6466,29.2923,29.2923,113800.0
2007-11-21 15:30:00,54.57,54.73,54.32,54.36,214700.0,29.2977,29.3836,29.1634,29.1849,214700.0
2007-11-23 09:30:00,54.59,54.79,54.06,54.08,78200.0,29.3084,29.4158,29.0239,29.0346,78200.0
2007-11-23 10:00:00,54.11,54.3,54.04,54.14,42400.0,29.0507,29.1527,29.0131,29.0668,42400.0
2007-11-23 10:30:00,54.14,54.22,54.05,54.21,84700.0,29.0668,29.1098,29.0185,29.1044,84700.0
2007-11-23 11:00:00,54.21,54.24,54.07,54.18,24600.0,29.1044,29.1205,29.0292,29.0883,24600.0
2007-11-23 11:30:00,54.18,54.45,54.13,54.43,49100.0,29.0883,29.2332,29.0614,29.2225,49100.0
2007-11-23 12:00:00,54.43,54.45,54.33,54.35,52900.0,29.2225,29.2332,29.1688,29.1796,52900.0
2007-11-23 12:30:00,54.34,54.48,54.29,54.48,112500.0,29.1742,29.2493,29.1473,29.2493,112500.0
2007-11-26 09:30:00,54.83,55.27,54.64,54.99,131400.0,29.4373,29.6735,29.3352,29.5232,131400.0
2007-11-26 10:00:00,54.97,54.98,54.66,54.82,132600.0,29.5124,29.5178,29.346,29.4319,132600.0
2007-11-26 10:30:00,54.8,55.11,54.79,55.0,68900.0,29.4211,29.5876,29.4158,29.5285,68900.0
2007-11-26 11:00:00,55.02,55.3,55.02,55.17,88700.0,29.5393,29.6896,29.5393,29.6198,88700.0
2007-11-26 11:30:00,55.19,55.38,55.18,55.31,78600.0,29.6305,29.7325,29.6252,29.695,78600.0
2007-11-26 12:00:00,55.31,55.55,55.31,55.48,93100.0,29.695,29.8238,29.695,29.7862,93100.0
2007-11-26 12:30:00,55.49,55.5,55.18,55.26,103000.0,29.7916,29.797,29.6252,29.6681,103000.0
2007-11-26 13:00:00,55.28,55.34,55.2,55.24,111000.0,29.6789,29.7111,29.6359,29.6574,111000.0
2007-11-26 13:30:00,55.24,55.3,55.17,55.2,109100.0,29.6574,29.6896,29.6198,29.6359,109100.0
2007-11-26 14:00:00,55.23,55.38,55.16,55.33,104400.0,29.652,29.7325,29.6144,29.7057,104400.0
2007-11-26 14:30:00,55.33,55.35,55.22,55.27,138000.0,29.7057,29.7164,29.6466,29.6735,138000.0
2007-11-26 15:00:00,55.29,55.33,55.11,55.21,252000.0,29.6842,29.7057,29.5876,29.6413,252000.0
2007-11-26 15:30:00,55.19,55.24,54.44,54.45,299100.0,29.6305,29.6574,29.2279,29.2332,299100.0
2007-11-27 09:30:00,54.64,54.94,54.36,54.9,162200.0,29.3352,29.4963,29.1849,29.4748,162200.0
2007-11-27 10:00:00,54.83,54.83,54.63,54.69,84300.0,29.4373,29.4373,29.3299,29.3621,84300.0
2007-11-27 10:30:00,54.7,55.2,54.68,55.17,84800.0,29.3675,29.6359,29.3567,29.6198,84800.0
2007-11-27 11:00:00,55.19,55.24,55.05,55.16,125600.0,29.6305,29.6574,29.5554,29.6144,125600.0
2007-11-27 11:30:00,55.15,55.22,54.87,54.87,90200.0,29.6091,29.6466,29.4587,29.4587,90200.0
2007-11-27 12:00:00,54.86,54.9,54.73,54.84,62000.0,29.4534,29.4748,29.3836,29.4426,62000.0
2007-11-27 12:30:00,54.84,55.29,54.84,55.23,48500.0,29.4426,29.6842,29.4426,29.652,48500.0
2007-11-27 13:00:00,55.21,55.27,54.99,55.1,49300.0,29.6413,29.6735,29.5232,29.5822,49300.0
2007-11-27 13:30:00,55.1,55.12,54.76,54.84,65000.0,29.5822,29.593,29.3997,29.4426,65000.0
2007-11-27 14:00:00,54.83,54.89,54.69,54.77,66600.0,29.4373,29.4695,29.3621,29.405,66600.0
2007-11-27 14:30:00,54.77,54.81,54.36,54.65,118600.0,29.405,29.4265,29.1849,29.3406,118600.0
2007-11-27 15:00:00,54.65,54.83,54.46,54.53,104100.0,29.3406,29.4373,29.2386,29.2762,104100.0
2007-11-27 15:30:00,54.54,54.92,54.48,54.85,158200.0,29.2816,29.4856,29.2493,29.448,158200.0
2007-11-28 09:30:00,54.81,55.11,54.61,54.87,312700.0,29.4265,29.5876,29.3191,29.4587,312700.0
2007-11-28 10:00:00,54.8,54.94,54.7,54.82,135900.0,29.4211,29.4963,29.3675,29.4319,135900.0
2007-11-28 10:30:00,54.81,54.98,54.69,54.92,60700.0,29.4265,29.5178,29.3621,29.4856,60700.0
2007-11-28 11:00:00,54.9,54.98,54.69,54.75,129300.0,29.4748,29.5178,29.3621,29.3943,129300.0
2007-11-28 11:30:00,54.76,54.94,54.69,54.93,214900.0,29.3997,29.4963,29.3621,29.4909,214900.0
2007-11-28 12:00:00,54.93,55.06,54.91,55.0,154900.0,29.4909,29.5607,29.4802,29.5285,154900.0
2007-11-28 12:30:00,55.01,55.05,54.88,54.97,54100.0,29.5339,29.5554,29.4641,29.5124,54100.0
2007-11-28 13:00:00,54.96,55.03,54.85,54.85,60800.0,29.507,29.5446,29.448,29.448,60800.0
2007-11-28 13:30:00,54.89,55.09,54.83,55.01,195500.0,29.4695,29.5768,29.4373,29.5339,195500.0
2007-11-28 14:00:00,55.02,55.34,55.0,55.22,170400.0,29.5393,29.7111,29.5285,29.6466,170400.0
2007-11-28 14:30:00,55.25,55.29,55.13,55.19,80300.0,29.6627,29.6842,29.5983,29.6305,80300.0
2007-11-28 15:00:00,55.19,55.42,55.17,55.34,149800.0,29.6305,29.754,29.6198,29.7111,149800.0
2007-11-28 15:30:00,55.33,55.5,55.17,55.48,220800.0,29.7057,29.797,29.6198,29.7862,220800.0
2007-11-29 09:30:00,55.26,55.63,54.92,55.43,114400.0,29.6681,29.8668,29.4856,29.7594,114400.0
2007-11-29 10:00:00,55.45,55.71,55.42,55.63,218900.0,29.7701,29.9097,29.754,29.8668,218900.0
2007-11-29 10:30:00,55.62,55.66,55.33,55.41,68200.0,29.8614,29.8829,29.7057,29.7486,68200.0
2007-11-29 11:00:00,55.38,55.49,55.25,55.3,50900.0,29.7325,29.7916,29.6627,29.6896,50900.0
2007-11-29 11:30:00,55.29,55.62,55.29,55.6,52800.0,29.6842,29.8614,29.6842,29.8507,52800.0
2007-11-29 12:00:00,55.61,55.82,55.61,55.78,43400.0,29.856,29.9688,29.856,29.9473,43400.0
2007-11-29 12:30:00,55.79,55.82,55.59,55.61,48000.0,29.9527,29.9688,29.8453,29.856,48000.0
2007-11-29 13:00:00,55.61,55.65,55.48,55.53,45800.0,29.856,29.8775,29.7862,29.8131,45800.0
2007-11-29 13:30:00,55.51,55.56,55.25,55.43,59100.0,29.8023,29.8292,29.6627,29.7594,59100.0
2007-11-29 14:00:00,55.44,55.71,55.39,55.66,64700.0,29.7648,29.9097,29.7379,29.8829,64700.0
2007-11-29 14:30:00,55.67,55.81,55.47,55.81,101900.0,29.8882,29.9634,29.7809,29.9634,101900.0
2007-11-29 15:00:00,55.81,55.84,55.51,55.59,105800.0,29.9634,29.9795,29.8023,29.8453,105800.0
2007-11-29 15:30:00,55.59,55.65,55.35,55.48,108100.0,29.8453,29.8775,29.7164,29.7862,108100.0
2007-11-30 09:30:00,56.27,56.55,55.75,55.81,143000.0,30.2104,30.3607,29.9312,29.9634,143000.0
2007-11-30 10:00:00,55.79,55.96,55.73,55.73,111700.0,29.9527,30.0439,29.9204,29.9204,111700.0
2007-11-30 10:30:00,55.74,55.84,55.62,55.7,99400.0,29.9258,29.9795,29.8614,29.9043,99400.0
2007-11-30 11:00:00,55.7,55.87,55.61,55.85,71300.0,29.9043,29.9956,29.856,29.9849,71300.0
2007-11-30 11:30:00,55.84,55.84,55.68,55.73,63400.0,29.9795,29.9795,29.8936,29.9204,63400.0
2007-11-30 12:00:00,55.74,55.75,55.55,55.7,63000.0,29.9258,29.9312,29.8238,29.9043,63000.0
2007-11-30 12:30:00,55.66,55.7,55.53,55.63,49800.0,29.8829,29.9043,29.8131,29.8668,49800.0
2007-11-30 13:00:00,55.64,55.99,55.56,55.95,82900.0,29.8721,30.06,29.8292,30.0386,82900.0
2007-11-30 13:30:00,55.96,56.05,55.92,55.94,61800.0,30.0439,30.0923,30.0225,30.0332,61800.0
2007-11-30 14:00:00,55.94,56.02,55.77,55.86,97800.0,30.0332,30.0761,29.9419,29.9902,97800.0
2007-11-30 14:30:00,55.85,56.02,55.71,55.82,145800.0,29.9849,30.0761,29.9097,29.9688,145800.0
2007-11-30 15:00:00,55.82,55.89,55.71,55.78,158300.0,29.9688,30.0064,29.9097,29.9473,158300.0
2007-11-30 15:30:00,55.78,55.99,55.7,55.96,253800.0,29.9473,30.06,29.9043,30.0439,253800.0
2007-12-03 09:30:00,55.74,56.73,55.74,56.63,144600.0,29.9258,30.4573,29.9258,30.4036,144600.0
2007-12-03 10:00:00,56.62,56.65,56.3,56.3,115500.0,30.3983,30.4144,30.2265,30.2265,115500.0
2007-12-03 10:30:00,56.32,56.33,56.08,56.27,65100.0,30.2372,30.2426,30.1084,30.2104,65100.0
2007-12-03 11:00:00,56.26,56.37,56.12,56.28,41200.0,30.205,30.2641,30.1298,30.2157,41200.0
2007-12-03 11:30:00,56.28,56.39,56.08,56.11,53400.0,30.2157,30.2748,30.1084,30.1245,53400.0
2007-12-03 12:00:00,56.09,56.11,55.98,56.03,187500.0,30.1137,30.1245,30.0547,30.0815,187500.0
2007-12-03 12:30:00,56.03,56.21,56.03,56.1,87900.0,30.0815,30.1782,30.0815,30.1191,87900.0
2007-12-03 13:00:00,56.1,56.15,56.06,56.1,68000.0,30.1191,30.1459,30.0976,30.1191,68000.0
2007-12-03 13:30:00,56.1,56.13,55.88,55.9,65400.0,30.1191,30.1352,30.001,30.0117,65400.0
2007-12-03 14:00:00,55.92,56.14,55.91,56.12,56000.0,30.0225,30.1406,30.0171,30.1298,56000.0
2007-12-03 14:30:00,56.1,56.18,56.04,56.07,105900.0,30.1191,30.162,30.0869,30.103,105900.0
2007-12-03 15:00:00,56.06,56.23,55.86,56.15,153500.0,30.0976,30.1889,29.9902,30.1459,153500.0
2007-12-03 15:30:00,56.15,56.18,55.87,55.94,193200.0,30.1459,30.162,29.9956,30.0332,193200.0
2007-12-04 09:30:00,55.54,55.94,55.25,55.57,256800.0,29.8184,30.0332,29.6627,29.8345,256800.0
2007-12-04 10:00:00,55.57,56.07,55.53,56.05,135200.0,29.8345,30.103,29.8131,30.0923,135200.0
2007-12-04 10:30:00,56.05,56.15,55.92,56.04,104200.0,30.0923,30.1459,30.0225,30.0869,104200.0
2007-12-04 11:00:00,56.04,56.17,55.9,55.9,85100.0,30.0869,30.1567,30.0117,30.0117,85100.0
2007-12-04 11:30:00,55.9,55.93,55.8,55.84,140400.0,30.0117,30.0278,29.958,29.9795,140400.0
2007-12-04 12:00:00,55.84,55.89,55.82,55.83,141500.0,29.9795,30.0064,29.9688,29.9741,141500.0
2007-12-04 12:30:00,55.84,55.99,55.8,55.89,77800.0,29.9795,30.06,29.958,30.0064,77800.0
2007-12-04 13:00:00,55.89,55.92,55.73,55.74,87300.0,30.0064,30.0225,29.9204,29.9258,87300.0
2007-12-04 13:30:00,55.74,55.9,55.73,55.79,98000.0,29.9258,30.0117,29.9204,29.9527,98000.0
2007-12-04 14:00:00,55.79,55.97,55.72,55.93,88900.0,29.9527,30.0493,29.9151,30.0278,88900.0
2007-12-04 14:30:00,55.94,56.22,55.93,56.18,253700.0,30.0332,30.1835,30.0278,30.162,253700.0
2007-12-04 15:00:00,56.19,56.46,56.17,56.28,303500.0,30.1674,30.3124,30.1567,30.2157,303500.0
2007-12-04 15:30:00,56.28,56.28,55.83,55.96,390800.0,30.2157,30.2157,29.9741,30.0439,390800.0
2007-12-05 09:30:00,56.31,56.81,56.04,56.8,128800.0,30.2318,30.5003,30.0869,30.4949,128800.0
2007-12-05 10:00:00,56.81,56.99,56.75,56.76,132900.0,30.5003,30.5969,30.4681,30.4734,132900.0
2007-12-05 10:30:00,56.77,56.92,56.73,56.76,105100.0,30.4788,30.5593,30.4573,30.4734,105100.0
2007-12-05 11:00:00,56.76,56.99,56.75,56.87,353500.0,30.4734,30.5969,30.4681,30.5325,353500.0
2007-12-05 11:30:00,56.87,56.87,56.69,56.71,125600.0,30.5325,30.5325,30.4359,30.4466,125600.0
2007-12-05 12:00:00,56.71,56.85,56.63,56.78,80000.0,30.4466,30.5218,30.4036,30.4842,80000.0
2007-12-05 12:30:00,56.77,56.86,56.76,56.81,92300.0,30.4788,30.5271,30.4734,30.5003,92300.0
2007-12-05 13:00:00,56.81,56.97,56.78,56.92,88100.0,30.5003,30.5862,30.4842,30.5593,88100.0
2007-12-05 13:30:00,56.92,57.05,56.88,57.05,100200.0,30.5593,30.6291,30.5379,30.6291,100200.0
2007-12-05 14:00:00,57.04,57.05,56.8,56.88,115500.0,30.6238,30.6291,30.4949,30.5379,115500.0
2007-12-05 14:30:00,56.86,57.17,56.86,57.04,136400.0,30.5271,30.6936,30.5271,30.6238,136400.0
2007-12-05 15:00:00,57.05,57.18,56.93,57.09,184000.0,30.6291,30.6989,30.5647,30.6506,184000.0
2007-12-05 15:30:00,57.09,57.23,57.01,57.12,302900.0,30.6506,30.7258,30.6077,30.6667,302900.0
2007-12-06 09:30:00,57.1,57.29,56.67,56.8,146300.0,30.656,30.758,30.4251,30.4949,146300.0
2007-12-06 10:00:00,56.8,56.82,56.24,56.68,297700.0,30.4949,30.5057,30.1943,30.4305,297700.0
2007-12-06 10:30:00,56.67,56.78,56.53,56.64,141600.0,30.4251,30.4842,30.35,30.409,141600.0
2007-12-06 11:00:00,56.64,56.93,56.63,56.89,182400.0,30.409,30.5647,30.4036,30.5432,182400.0
2007-12-06 11:30:00,56.9,56.9,56.68,56.8,130700.0,30.5486,30.5486,30.4305,30.4949,130700.0
2007-12-06 12:00:00,56.81,56.82,56.63,56.67,56200.0,30.5003,30.5057,30.4036,30.4251,56200.0
2007-12-06 12:30:00,56.67,56.8,56.66,56.8,84200.0,30.4251,30.4949,30.4197,30.4949,84200.0
2007-12-06 13:00:00,56.76,56.79,56.65,56.66,86200.0,30.4734,30.4895,30.4144,30.4197,86200.0
2007-12-06 13:30:00,56.66,56.67,56.58,56.63,96700.0,30.4197,30.4251,30.3768,30.4036,96700.0
2007-12-06 14:00:00,56.65,56.72,56.54,56.6,100800.0,30.4144,30.452,30.3553,30.3875,100800.0
2007-12-06 14:30:00,56.65,56.65,56.53,56.53,107400.0,30.4144,30.4144,30.35,30.35,107400.0
2007-12-06 15:00:00,56.54,56.64,56.53,56.63,156800.0,30.3553,30.409,30.35,30.4036,156800.0
2007-12-06 15:30:00,56.62,56.99,56.6,56.94,371500.0,30.3983,30.5969,30.3875,30.5701,371500.0
2007-12-07 09:30:00,57.48,57.74,57.24,57.7,148500.0,30.86,30.9996,30.7311,30.9781,148500.0
2007-12-07 10:00:00,57.72,57.72,56.79,56.79,164900.0,30.9888,30.9888,30.4895,30.4895,164900.0
2007-12-07 10:30:00,56.79,56.79,56.48,56.68,126400.0,30.4895,30.4895,30.3231,30.4305,126400.0
2007-12-07 11:00:00,56.69,56.74,56.57,56.71,65600.0,30.4359,30.4627,30.3714,30.4466,65600.0
2007-12-07 11:30:00,56.71,57.05,56.71,56.97,76800.0,30.4466,30.6291,30.4466,30.5862,76800.0
2007-12-07 12:00:00,56.95,56.98,56.79,56.81,31200.0,30.5754,30.5916,30.4895,30.5003,31200.0
2007-12-07 12:30:00,56.78,56.82,56.57,56.73,50900.0,30.4842,30.5057,30.3714,30.4573,50900.0
2007-12-07 13:00:00,56.73,57.07,56.69,57.07,70700.0,30.4573,30.6399,30.4359,30.6399,70700.0
2007-12-07 13:30:00,57.07,57.45,57.07,57.28,162900.0,30.6399,30.8439,30.6399,30.7526,162900.0
2007-12-07 14:00:00,57.26,57.46,57.23,57.37,72000.0,30.7419,30.8493,30.7258,30.8009,72000.0
2007-12-07 14:30:00,57.37,57.45,57.26,57.34,70500.0,30.8009,30.8439,30.7419,30.7848,70500.0
2007-12-07 15:00:00,57.34,57.43,57.15,57.38,101900.0,30.7848,30.8331,30.6828,30.8063,101900.0
2007-12-07 15:30:00,57.37,57.41,57.19,57.34,148400.0,30.8009,30.8224,30.7043,30.7848,148400.0
2007-12-10 09:30:00,57.73,57.84,57.43,57.76,215100.0,30.9942,31.0533,30.8331,31.0103,215100.0
2007-12-10 10:00:00,57.76,58.0,57.76,57.87,140000.0,31.0103,31.1392,31.0103,31.0694,140000.0
2007-12-10 10:30:00,57.86,57.92,57.47,57.6,146100.0,31.064,31.0962,30.8546,30.9244,146100.0
2007-12-10 11:00:00,57.59,57.73,57.53,57.72,98500.0,30.9191,30.9942,30.8868,30.9888,98500.0
2007-12-10 11:30:00,57.72,57.75,57.65,57.7,76200.0,30.9888,31.005,30.9513,30.9781,76200.0
2007-12-10 12:00:00,57.71,57.75,57.6,57.68,62600.0,30.9835,31.005,30.9244,30.9674,62600.0
2007-12-10 12:30:00,57.69,57.69,57.55,57.56,43200.0,30.9727,30.9727,30.8976,30.9029,43200.0
2007-12-10 13:00:00,57.56,57.73,57.55,57.63,55800.0,30.9029,30.9942,30.8976,30.9405,55800.0
2007-12-10 13:30:00,57.64,57.67,57.52,57.52,36700.0,30.9459,30.962,30.8815,30.8815,36700.0
2007-12-10 14:00:00,57.52,57.54,57.44,57.5,103600.0,30.8815,30.8922,30.8385,30.8707,103600.0
2007-12-10 14:30:00,57.49,57.62,57.47,57.6,148900.0,30.8654,30.9352,30.8546,30.9244,148900.0
2007-12-10 15:00:00,57.6,57.65,57.54,57.63,149400.0,30.9244,30.9513,30.8922,30.9405,149400.0
2007-12-10 15:30:00,57.63,57.67,57.37,57.48,380100.0,30.9405,30.962,30.8009,30.86,380100.0
2007-12-11 09:30:00,57.74,57.77,57.55,57.63,161000.0,30.9996,31.0157,30.8976,30.9405,161000.0
2007-12-11 10:00:00,57.63,57.66,57.29,57.29,94800.0,30.9405,30.9566,30.758,30.758,94800.0
2007-12-11 10:30:00,57.3,57.31,56.99,56.99,110000.0,30.7634,30.7687,30.5969,30.5969,110000.0
2007-12-11 11:00:00,57.01,57.04,56.78,56.94,107100.0,30.6077,30.6238,30.4842,30.5701,107100.0
2007-12-11 11:30:00,56.96,56.97,56.83,56.83,65900.0,30.5808,30.5862,30.511,30.511,65900.0
2007-12-11 12:00:00,56.83,57.03,56.78,57.03,80000.0,30.511,30.6184,30.4842,30.6184,80000.0
2007-12-11 12:30:00,57.03,57.12,56.89,57.07,72200.0,30.6184,30.6667,30.5432,30.6399,72200.0
2007-12-11 13:00:00,57.04,57.08,56.94,57.05,48100.0,30.6238,30.6452,30.5701,30.6291,48100.0
2007-12-11 13:30:00,57.05,57.08,56.93,57.0,72500.0,30.6291,30.6452,30.5647,30.6023,72500.0
2007-12-11 14:00:00,57.01,57.31,56.2,56.44,208200.0,30.6077,30.7687,30.1728,30.3016,208200.0
2007-12-11 14:30:00,56.42,56.97,56.26,56.69,192400.0,30.2909,30.5862,30.205,30.4359,192400.0
2007-12-11 15:00:00,56.7,56.7,56.19,56.29,163000.0,30.4412,30.4412,30.1674,30.2211,163000.0
2007-12-11 15:30:00,56.3,56.38,55.7,55.76,364100.0,30.2265,30.2694,29.9043,29.9366,364100.0
2007-12-12 09:30:00,57.18,57.27,56.51,56.76,207300.0,30.6989,30.7472,30.3392,30.4734,207300.0
2007-12-12 10:00:00,56.74,56.82,56.67,56.8,109300.0,30.4627,30.5057,30.4251,30.4949,109300.0
2007-12-12 10:30:00,56.8,56.8,56.14,56.19,85600.0,30.4949,30.4949,30.1406,30.1674,85600.0
2007-12-12 11:00:00,56.17,56.75,56.16,56.71,95600.0,30.1567,30.4681,30.1513,30.4466,95600.0
2007-12-12 11:30:00,56.71,56.97,56.69,56.82,78900.0,30.4466,30.5862,30.4359,30.5057,78900.0
2007-12-12 12:00:00,56.83,56.85,56.66,56.66,80400.0,30.511,30.5218,30.4197,30.4197,80400.0
2007-12-12 12:30:00,56.64,56.64,56.29,56.37,72000.0,30.409,30.409,30.2211,30.2641,72000.0
2007-12-12 13:00:00,56.36,56.39,56.15,56.19,75600.0,30.2587,30.2748,30.1459,30.1674,75600.0
2007-12-12 13:30:00,56.18,56.49,56.12,56.39,171400.0,30.162,30.3285,30.1298,30.2748,171400.0
2007-12-12 14:00:00,56.39,56.52,56.16,56.19,259800.0,30.2748,30.3446,30.1513,30.1674,259800.0
2007-12-12 14:30:00,56.18,56.34,55.9,56.11,141000.0,30.162,30.2479,30.0117,30.1245,141000.0
2007-12-12 15:00:00,56.1,56.1,55.67,55.81,187700.0,30.1191,30.1191,29.8882,29.9634,187700.0
2007-12-12 15:30:00,55.84,56.08,55.59,56.07,359400.0,29.9795,30.1084,29.8453,30.103,359400.0
2007-12-13 09:30:00,55.96,56.09,55.62,56.09,119400.0,30.0439,30.1137,29.8614,30.1137,119400.0
2007-12-13 10:00:00,56.08,56.26,55.84,56.14,104700.0,30.1084,30.205,29.9795,30.1406,104700.0
2007-12-13 10:30:00,56.13,56.25,56.02,56.18,139700.0,30.1352,30.1996,30.0761,30.162,139700.0
2007-12-13 11:00:00,56.17,56.25,55.93,56.03,98900.0,30.1567,30.1996,30.0278,30.0815,98900.0
2007-12-13 11:30:00,56.05,56.17,55.94,56.16,62100.0,30.0923,30.1567,30.0332,30.1513,62100.0
2007-12-13 12:00:00,56.15,56.22,56.08,56.11,70800.0,30.1459,30.1835,30.1084,30.1245,70800.0
2007-12-13 12:30:00,56.12,56.14,56.05,56.07,79800.0,30.1298,30.1406,30.0923,30.103,79800.0
2007-12-13 13:00:00,56.07,56.16,55.86,56.0,88300.0,30.103,30.1513,29.9902,30.0654,88300.0
2007-12-13 13:30:00,56.0,56.08,55.7,55.7,66100.0,30.0654,30.1084,29.9043,29.9043,66100.0
2007-12-13 14:00:00,55.7,56.0,55.59,55.77,108100.0,29.9043,30.0654,29.8453,29.9419,108100.0
2007-12-13 14:30:00,55.76,55.89,55.67,55.69,87800.0,29.9366,30.0064,29.8882,29.899,87800.0
2007-12-13 15:00:00,55.69,55.86,55.57,55.84,113500.0,29.899,29.9902,29.8345,29.9795,113500.0
2007-12-13 15:30:00,55.83,56.06,55.75,56.02,263900.0,29.9741,30.0976,29.9312,30.0761,263900.0
2007-12-14 09:30:00,55.38,55.99,55.38,55.94,168700.0,29.7325,30.06,29.7325,30.0332,168700.0
2007-12-14 10:00:00,55.95,56.01,55.6,55.85,114800.0,30.0386,30.0708,29.8507,29.9849,114800.0
2007-12-14 10:30:00,55.86,56.02,55.82,55.9,126900.0,29.9902,30.0761,29.9688,30.0117,126900.0
2007-12-14 11:00:00,55.88,55.92,55.7,55.8,97600.0,30.001,30.0225,29.9043,29.958,97600.0
2007-12-14 11:30:00,55.81,55.83,55.71,55.77,82800.0,29.9634,29.9741,29.9097,29.9419,82800.0
2007-12-14 12:00:00,55.77,55.86,55.77,55.82,64800.0,29.9419,29.9902,29.9419,29.9688,64800.0
2007-12-14 12:30:00,55.82,56.03,55.77,55.92,74200.0,29.9688,30.0815,29.9419,30.0225,74200.0
2007-12-14 13:00:00,55.94,55.98,55.91,55.98,33800.0,30.0332,30.0547,30.0171,30.0547,33800.0
2007-12-14 13:30:00,55.96,55.98,55.77,55.91,97800.0,30.0439,30.0547,29.9419,30.0171,97800.0
2007-12-14 14:00:00,55.9,55.92,55.58,55.65,85400.0,30.0117,30.0225,29.8399,29.8775,85400.0
2007-12-14 14:30:00,55.64,55.65,55.31,55.31,94800.0,29.8721,29.8775,29.695,29.695,94800.0
2007-12-14 15:00:00,55.31,55.44,55.2,55.27,136700.0,29.695,29.7648,29.6359,29.6735,136700.0
2007-12-14 15:30:00,55.27,55.48,55.15,55.16,188000.0,29.6735,29.7862,29.6091,29.6144,188000.0
2007-12-17 09:30:00,55.07,55.21,54.71,54.86,137000.0,29.5661,29.6413,29.3728,29.4534,137000.0
2007-12-17 10:00:00,54.88,55.01,54.71,55.01,131500.0,29.4641,29.5339,29.3728,29.5339,131500.0
2007-12-17 10:30:00,55.0,55.05,54.91,55.04,105500.0,29.5285,29.5554,29.4802,29.55,105500.0
2007-12-17 11:00:00,55.05,55.16,54.91,54.95,136100.0,29.5554,29.6144,29.4802,29.5017,136100.0
2007-12-17 11:30:00,54.95,54.97,54.84,54.89,129400.0,29.5017,29.5124,29.4426,29.4695,129400.0
2007-12-17 12:00:00,54.88,54.9,54.71,54.72,89600.0,29.4641,29.4748,29.3728,29.3782,89600.0
2007-12-17 12:30:00,54.72,54.72,54.61,54.64,86100.0,29.3782,29.3782,29.3191,29.3352,86100.0
2007-12-17 13:00:00,54.64,54.65,54.25,54.47,131500.0,29.3352,29.3406,29.1259,29.244,131500.0
2007-12-17 13:30:00,54.47,54.62,54.46,54.46,93900.0,29.244,29.3245,29.2386,29.2386,93900.0
2007-12-17 14:00:00,54.46,54.69,54.42,54.66,121300.0,29.2386,29.3621,29.2171,29.346,121300.0
2007-12-17 14:30:00,54.67,54.78,54.45,54.45,111500.0,29.3514,29.4104,29.2332,29.2332,111500.0
2007-12-17 15:00:00,54.45,54.51,54.15,54.39,176000.0,29.2332,29.2655,29.0722,29.201,176000.0
2007-12-17 15:30:00,54.4,54.62,54.25,54.34,304800.0,29.2064,29.3245,29.1259,29.1742,304800.0
2007-12-18 09:30:00,54.57,54.71,54.17,54.66,238600.0,29.2977,29.3728,29.0829,29.346,238600.0
2007-12-18 10:00:00,54.66,54.69,54.42,54.53,133200.0,29.346,29.3621,29.2171,29.2762,133200.0
2007-12-18 10:30:00,54.56,54.86,54.49,54.8,96300.0,29.2923,29.4534,29.2547,29.4211,96300.0
2007-12-18 11:00:00,54.78,54.86,54.62,54.62,89700.0,29.4104,29.4534,29.3245,29.3245,89700.0
2007-12-18 11:30:00,54.62,54.63,54.37,54.49,142600.0,29.3245,29.3299,29.1903,29.2547,142600.0
2007-12-18 12:00:00,54.49,54.55,54.28,54.48,115700.0,29.2547,29.2869,29.142,29.2493,115700.0
2007-12-18 12:30:00,54.47,54.53,54.39,54.47,59800.0,29.244,29.2762,29.201,29.244,59800.0
2007-12-18 13:00:00,54.47,54.67,54.37,54.66,61600.0,29.244,29.3514,29.1903,29.346,61600.0
2007-12-18 13:30:00,54.67,54.8,54.44,54.44,52100.0,29.3514,29.4211,29.2279,29.2279,52100.0
2007-12-18 14:00:00,54.45,54.89,54.43,54.76,85300.0,29.2332,29.4695,29.2225,29.3997,85300.0
2007-12-18 14:30:00,54.73,54.79,54.51,54.68,63900.0,29.3836,29.4158,29.2655,29.3567,63900.0
2007-12-18 15:00:00,54.68,54.77,54.53,54.58,145000.0,29.3567,29.405,29.2762,29.303,145000.0
2007-12-18 15:30:00,54.59,54.88,54.55,54.57,173600.0,29.3084,29.4641,29.2869,29.2977,173600.0
2007-12-19 09:30:00,54.27,54.8,54.27,54.61,120200.0,29.1366,29.4211,29.1366,29.3191,120200.0
2007-12-19 10:00:00,54.63,54.95,54.56,54.75,91400.0,29.3299,29.5017,29.2923,29.3943,91400.0
2007-12-19 10:30:00,54.77,54.87,54.71,54.85,81700.0,29.405,29.4587,29.3728,29.448,81700.0
2007-12-19 11:00:00,54.86,54.93,54.74,54.74,123700.0,29.4534,29.4909,29.3889,29.3889,123700.0
2007-12-19 11:30:00,54.74,54.84,54.58,54.66,64600.0,29.3889,29.4426,29.303,29.346,64600.0
2007-12-19 12:00:00,54.65,54.89,54.65,54.81,69400.0,29.3406,29.4695,29.3406,29.4265,69400.0
2007-12-19 12:30:00,54.81,54.9,54.74,54.82,69300.0,29.4265,29.4748,29.3889,29.4319,69300.0
2007-12-19 13:00:00,54.78,54.88,54.57,54.65,67100.0,29.4104,29.4641,29.2977,29.3406,67100.0
2007-12-19 13:30:00,54.68,54.78,54.49,54.75,84900.0,29.3567,29.4104,29.2547,29.3943,84900.0
2007-12-19 14:00:00,54.75,54.95,54.71,54.84,144500.0,29.3943,29.5017,29.3728,29.4426,144500.0
2007-12-19 14:30:00,54.83,54.89,54.72,54.77,110800.0,29.4373,29.4695,29.3782,29.405,110800.0
2007-12-19 15:00:00,54.78,54.88,54.67,54.7,103300.0,29.4104,29.4641,29.3514,29.3675,103300.0
2007-12-19 15:30:00,54.7,54.78,54.45,54.5,194200.0,29.3675,29.4104,29.2332,29.2601,194200.0
2007-12-20 09:30:00,54.79,55.32,54.57,54.92,184200.0,29.4158,29.7003,29.2977,29.4856,184200.0
2007-12-20 10:00:00,54.91,55.07,54.88,54.99,85200.0,29.4802,29.5661,29.4641,29.5232,85200.0
2007-12-20 10:30:00,55.0,55.07,54.87,54.9,155800.0,29.5285,29.5661,29.4587,29.4748,155800.0
2007-12-20 11:00:00,54.93,54.99,54.85,54.9,108900.0,29.4909,29.5232,29.448,29.4748,108900.0
2007-12-20 11:30:00,54.87,54.9,54.8,54.85,153900.0,29.4587,29.4748,29.4211,29.448,153900.0
2007-12-20 12:00:00,54.82,54.89,54.8,54.85,48300.0,29.4319,29.4695,29.4211,29.448,48300.0
2007-12-20 12:30:00,54.8,54.9,54.67,54.77,99700.0,29.4211,29.4748,29.3514,29.405,99700.0
2007-12-20 13:00:00,54.79,54.93,54.75,54.88,151700.0,29.4158,29.4909,29.3943,29.4641,151700.0
2007-12-20 13:30:00,54.88,54.92,54.82,54.92,329200.0,29.4641,29.4856,29.4319,29.4856,329200.0
2007-12-20 14:00:00,54.91,55.08,54.89,55.03,128800.0,29.4802,29.5715,29.4695,29.5446,128800.0
2007-12-20 14:30:00,55.01,55.08,54.9,54.93,69900.0,29.5339,29.5715,29.4748,29.4909,69900.0
2007-12-20 15:00:00,54.94,55.05,54.82,54.84,202900.0,29.4963,29.5554,29.4319,29.4426,202900.0
2007-12-20 15:30:00,54.87,55.2,54.84,55.12,206200.0,29.4587,29.6359,29.4426,29.593,206200.0
2007-12-21 09:30:00,56.32,56.32,55.33,55.4,749200.0,30.2372,30.2372,29.7057,29.7433,749200.0
2007-12-21 10:00:00,55.41,55.52,55.3,55.5,135100.0,29.7486,29.8077,29.6896,29.797,135100.0
2007-12-21 10:30:00,55.5,55.52,55.45,55.48,59900.0,29.797,29.8077,29.7701,29.7862,59900.0
2007-12-21 11:00:00,55.48,55.53,55.4,55.44,92000.0,29.7862,29.8131,29.7433,29.7648,92000.0
2007-12-21 11:30:00,55.47,55.65,55.45,55.65,89200.0,29.7809,29.8775,29.7701,29.8775,89200.0
2007-12-21 12:00:00,55.66,55.81,55.63,55.72,69300.0,29.8829,29.9634,29.8668,29.9151,69300.0
2007-12-21 12:30:00,55.73,55.73,55.58,55.59,35400.0,29.9204,29.9204,29.8399,29.8453,35400.0
2007-12-21 13:00:00,55.59,55.67,55.58,55.59,35600.0,29.8453,29.8882,29.8399,29.8453,35600.0
2007-12-21 13:30:00,55.6,55.64,55.48,55.49,78600.0,29.8507,29.8721,29.7862,29.7916,78600.0
2007-12-21 14:00:00,55.5,55.72,55.49,55.68,151600.0,29.797,29.9151,29.7916,29.8936,151600.0
2007-12-21 14:30:00,55.7,55.73,55.58,55.63,88500.0,29.9043,29.9204,29.8399,29.8668,88500.0
2007-12-21 15:00:00,55.63,55.82,55.59,55.73,88300.0,29.8668,29.9688,29.8453,29.9204,88300.0
2007-12-21 15:30:00,55.72,55.74,55.59,55.62,262900.0,29.9151,29.9258,29.8453,29.8614,262900.0
2007-12-24 09:30:00,55.48,55.99,55.48,55.87,92300.0,29.7862,30.06,29.7862,29.9956,92300.0
2007-12-24 10:00:00,55.89,55.95,55.78,55.8,49000.0,30.0064,30.0386,29.9473,29.958,49000.0
2007-12-24 10:30:00,55.8,55.91,55.79,55.87,37500.0,29.958,30.0171,29.9527,29.9956,37500.0
2007-12-24 11:00:00,55.88,55.99,55.8,55.83,45000.0,30.001,30.06,29.958,29.9741,45000.0
2007-12-24 11:30:00,55.86,55.86,55.71,55.74,35000.0,29.9902,29.9902,29.9097,29.9258,35000.0
2007-12-24 12:00:00,55.75,55.81,55.55,55.65,37300.0,29.9312,29.9634,29.8238,29.8775,37300.0
2007-12-24 12:30:00,55.63,55.75,55.48,55.75,91900.0,29.8668,29.9312,29.7862,29.9312,91900.0
2007-12-24 13:00:00,55.73,55.75,55.73,55.75,9600.0,29.9204,29.9312,29.9204,29.9312,9600.0
2007-12-24 13:30:00,55.75,55.75,55.75,55.75,0.0,29.9312,29.9312,29.9312,29.9312,0.0
2007-12-24 14:00:00,55.75,55.75,55.75,55.75,0.0,29.9312,29.9312,29.9312,29.9312,0.0
2007-12-24 14:30:00,55.75,55.75,55.75,55.75,0.0,29.9312,29.9312,29.9312,29.9312,0.0
2007-12-24 15:00:00,55.75,55.75,55.75,55.75,0.0,29.9312,29.9312,29.9312,29.9312,0.0
2007-12-24 15:30:00,55.75,55.75,55.75,55.75,0.0,29.9312,29.9312,29.9312,29.9312,0.0
2007-12-26 09:30:00,55.51,55.65,55.4,55.57,64200.0,29.8023,29.8775,29.7433,29.8345,64200.0
2007-12-26 10:00:00,55.53,55.55,55.34,55.39,45600.0,29.8131,29.8238,29.7111,29.7379,45600.0
2007-12-26 10:30:00,55.39,55.5,55.37,55.44,38300.0,29.7379,29.797,29.7272,29.7648,38300.0
2007-12-26 11:00:00,55.44,55.47,55.26,55.26,58700.0,29.7648,29.7809,29.6681,29.6681,58700.0
2007-12-26 11:30:00,55.28,55.36,55.28,55.33,73000.0,29.6789,29.7218,29.6789,29.7057,73000.0
2007-12-26 12:00:00,55.33,55.33,55.26,55.26,21900.0,29.7057,29.7057,29.6681,29.6681,21900.0
2007-12-26 12:30:00,55.26,55.33,55.23,55.28,43900.0,29.6681,29.7057,29.652,29.6789,43900.0
2007-12-26 13:00:00,55.27,55.4,55.26,55.3,37500.0,29.6735,29.7433,29.6681,29.6896,37500.0
2007-12-26 13:30:00,55.3,55.32,55.26,55.29,41300.0,29.6896,29.7003,29.6681,29.6842,41300.0
2007-12-26 14:00:00,55.29,55.29,55.13,55.14,43700.0,29.6842,29.6842,29.5983,29.6037,43700.0
2007-12-26 14:30:00,55.15,55.15,55.03,55.05,76000.0,29.6091,29.6091,29.5446,29.5554,76000.0
2007-12-26 15:00:00,55.05,55.07,54.81,54.85,89900.0,29.5554,29.5661,29.4265,29.448,89900.0
2007-12-26 15:30:00,54.85,54.92,54.83,54.88,340900.0,29.448,29.4856,29.4373,29.4641,340900.0
2007-12-27 09:30:00,54.53,54.61,54.34,54.34,157000.0,29.4431,29.4863,29.3405,29.3405,157000.0
2007-12-27 10:00:00,54.34,54.4,54.25,54.3,128400.0,29.3405,29.3729,29.2919,29.3189,128400.0
2007-12-27 10:30:00,54.3,54.5,54.28,54.4,106800.0,29.3189,29.4269,29.3081,29.3729,106800.0
2007-12-27 11:00:00,54.4,54.44,54.29,54.3,203700.0,29.3729,29.3945,29.3135,29.3189,203700.0
2007-12-27 11:30:00,54.3,54.3,53.97,54.0,153600.0,29.3189,29.3189,29.1407,29.1569,153600.0
2007-12-27 12:00:00,53.99,54.0,53.89,53.91,129900.0,29.1515,29.1569,29.0975,29.1083,129900.0
2007-12-27 12:30:00,53.91,54.04,53.89,53.92,603300.0,29.1083,29.1785,29.0975,29.1137,603300.0
2007-12-27 13:00:00,53.91,54.0,53.88,53.97,110800.0,29.1083,29.1569,29.0921,29.1407,110800.0
2007-12-27 13:30:00,53.97,54.08,53.91,54.05,91500.0,29.1407,29.2001,29.1083,29.1839,91500.0
2007-12-27 14:00:00,54.05,54.3,54.02,54.23,111200.0,29.1839,29.3189,29.1677,29.2811,111200.0
2007-12-27 14:30:00,54.23,54.23,53.98,54.03,85700.0,29.2811,29.2811,29.1461,29.1731,85700.0
2007-12-27 15:00:00,54.01,54.06,53.93,53.93,127200.0,29.1623,29.1893,29.1191,29.1191,127200.0
2007-12-27 15:30:00,53.93,53.93,53.14,53.54,393800.0,29.1191,29.1191,28.6926,28.9085,393800.0
2007-12-28 09:30:00,53.56,54.1,53.56,54.02,202400.0,28.9193,29.2109,28.9193,29.1677,202400.0
2007-12-28 10:00:00,54.0,54.19,53.78,54.19,117300.0,29.1569,29.2595,29.0381,29.2595,117300.0
2007-12-28 10:30:00,54.21,54.47,54.21,54.47,25100.0,29.2703,29.4107,29.2703,29.4107,25100.0
2007-12-28 11:00:00,54.47,54.74,54.42,54.61,172900.0,29.4107,29.5565,29.3837,29.4863,172900.0
2007-12-28 11:30:00,54.62,54.66,54.42,54.43,98700.0,29.4917,29.5133,29.3837,29.3891,98700.0
2007-12-28 12:00:00,54.42,54.5,54.36,54.37,85400.0,29.3837,29.4269,29.3513,29.3567,85400.0
2007-12-28 12:30:00,54.37,54.37,54.07,54.19,79300.0,29.3567,29.3567,29.1947,29.2595,79300.0
2007-12-28 13:00:00,54.2,54.38,54.12,54.18,56400.0,29.2649,29.3621,29.2217,29.2541,56400.0
2007-12-28 13:30:00,54.18,54.26,54.1,54.2,71600.0,29.2541,29.2973,29.2109,29.2649,71600.0
2007-12-28 14:00:00,54.19,54.24,54.08,54.15,102100.0,29.2595,29.2865,29.2001,29.2379,102100.0
2007-12-28 14:30:00,54.16,54.2,54.02,54.09,113000.0,29.2433,29.2649,29.1677,29.2055,113000.0
2007-12-28 15:00:00,54.11,54.11,53.96,53.97,186900.0,29.2163,29.2163,29.1353,29.1407,186900.0
2007-12-28 15:30:00,53.98,54.19,53.96,53.99,307900.0,29.1461,29.2595,29.1353,29.1515,307900.0
2007-12-31 09:30:00,53.86,54.2,53.86,54.09,74600.0,29.0813,29.2649,29.0813,29.2055,74600.0
2007-12-31 10:00:00,54.1,54.27,54.08,54.24,52100.0,29.2109,29.3027,29.2001,29.2865,52100.0
2007-12-31 10:30:00,54.25,54.36,54.23,54.34,75700.0,29.2919,29.3513,29.2811,29.3405,75700.0
2007-12-31 11:00:00,54.34,54.37,54.15,54.23,92600.0,29.3405,29.3567,29.2379,29.2811,92600.0
2007-12-31 11:30:00,54.22,54.23,53.84,53.87,78800.0,29.2757,29.2811,29.0705,29.0867,78800.0
2007-12-31 12:00:00,53.87,53.87,53.46,53.5,194600.0,29.0867,29.0867,28.8654,28.887,194600.0
2007-12-31 12:30:00,53.48,53.58,53.47,53.51,97100.0,28.8762,28.9301,28.8708,28.8924,97100.0
2007-12-31 13:00:00,53.5,53.52,53.38,53.38,75300.0,28.887,28.8977,28.8222,28.8222,75300.0
2007-12-31 13:30:00,53.4,53.42,53.22,53.23,108100.0,28.833,28.8438,28.7358,28.7412,108100.0
2007-12-31 14:00:00,53.22,53.56,53.2,53.44,88000.0,28.7358,28.9193,28.725,28.8546,88000.0
2007-12-31 14:30:00,53.46,53.5,53.38,53.42,119200.0,28.8654,28.887,28.8222,28.8438,119200.0
2007-12-31 15:00:00,53.42,53.42,53.39,53.39,128200.0,28.8438,28.8438,28.8276,28.8276,128200.0
2007-12-31 15:30:00,53.39,53.44,53.24,53.33,220400.0,28.8276,28.8546,28.7466,28.7952,220400.0
2008-01-02 09:30:00,53.34,53.55,53.01,53.37,144500.0,28.8006,28.9139,28.6224,28.8168,144500.0
2008-01-02 10:00:00,53.36,53.57,53.15,53.45,194800.0,28.8114,28.9247,28.698,28.86,194800.0
2008-01-02 10:30:00,53.43,53.72,53.37,53.62,180900.0,28.8492,29.0057,28.8168,28.9517,180900.0
2008-01-02 11:00:00,53.62,53.75,53.41,53.42,191300.0,28.9517,29.0219,28.8384,28.8438,191300.0
2008-01-02 11:30:00,53.42,53.43,53.0,53.2,187300.0,28.8438,28.8492,28.617,28.725,187300.0
2008-01-02 12:00:00,53.19,53.21,52.92,52.99,155200.0,28.7196,28.7304,28.5738,28.6116,155200.0
2008-01-02 12:30:00,52.99,53.14,52.97,53.13,134700.0,28.6116,28.6926,28.6008,28.6872,134700.0
2008-01-02 13:00:00,53.12,53.17,52.91,52.94,144200.0,28.6818,28.7088,28.5684,28.5846,144200.0
2008-01-02 13:30:00,52.93,53.22,52.84,53.01,225400.0,28.5792,28.7358,28.5306,28.6224,225400.0
2008-01-02 14:00:00,53.02,53.29,53.0,53.06,202800.0,28.6278,28.7736,28.617,28.6494,202800.0
2008-01-02 14:30:00,53.06,53.12,52.88,52.9,185700.0,28.6494,28.6818,28.5522,28.563,185700.0
2008-01-02 15:00:00,52.89,52.91,52.67,52.87,287300.0,28.5576,28.5684,28.4388,28.5468,287300.0
2008-01-02 15:30:00,52.86,53.13,52.84,53.06,334800.0,28.5414,28.6872,28.5306,28.6494,334800.0
2008-01-03 09:30:00,53.08,53.93,53.05,53.78,272800.0,28.6602,29.1191,28.644,29.0381,272800.0
2008-01-03 10:00:00,53.8,53.91,53.68,53.73,147800.0,29.0489,29.1083,28.9841,29.0111,147800.0
2008-01-03 10:30:00,53.73,54.06,53.67,54.05,248100.0,29.0111,29.1893,28.9787,29.1839,248100.0
2008-01-03 11:00:00,54.05,54.31,54.05,54.22,241600.0,29.1839,29.3243,29.1839,29.2757,241600.0
2008-01-03 11:30:00,54.23,54.41,54.1,54.29,138800.0,29.2811,29.3783,29.2109,29.3135,138800.0
2008-01-03 12:00:00,54.28,54.34,53.91,53.97,173700.0,29.3081,29.3405,29.1083,29.1407,173700.0
2008-01-03 12:30:00,53.97,53.99,53.6,53.76,173900.0,29.1407,29.1515,28.9409,29.0273,173900.0
2008-01-03 13:00:00,53.76,53.76,53.63,53.7,146200.0,29.0273,29.0273,28.9571,28.9949,146200.0
2008-01-03 13:30:00,53.71,53.73,53.6,53.64,89400.0,29.0003,29.0111,28.9409,28.9625,89400.0
2008-01-03 14:00:00,53.64,53.72,53.58,53.62,120300.0,28.9625,29.0057,28.9301,28.9517,120300.0
2008-01-03 14:30:00,53.63,53.65,53.53,53.58,142100.0,28.9571,28.9679,28.9031,28.9301,142100.0
2008-01-03 15:00:00,53.59,53.6,53.23,53.25,211600.0,28.9355,28.9409,28.7412,28.752,211600.0
2008-01-03 15:30:00,53.25,53.31,53.14,53.25,334900.0,28.752,28.7844,28.6926,28.752,334900.0
2008-01-04 09:30:00,52.89,53.42,52.81,53.4,213800.0,28.5576,28.8438,28.5144,28.833,213800.0
2008-01-04 10:00:00,53.41,53.66,53.35,53.55,423800.0,28.8384,28.9733,28.806,28.9139,423800.0
2008-01-04 10:30:00,53.56,53.83,53.53,53.77,131900.0,28.9193,29.0651,28.9031,29.0327,131900.0
2008-01-04 11:00:00,53.77,54.04,53.76,53.84,177900.0,29.0327,29.1785,29.0273,29.0705,177900.0
2008-01-04 11:30:00,53.87,53.98,53.75,53.83,166900.0,29.0867,29.1461,29.0219,29.0651,166900.0
2008-01-04 12:00:00,53.86,53.97,53.78,53.95,116600.0,29.0813,29.1407,29.0381,29.1299,116600.0
2008-01-04 12:30:00,53.95,54.12,53.92,54.04,155500.0,29.1299,29.2217,29.1137,29.1785,155500.0
2008-01-04 13:00:00,54.05,54.15,53.96,54.1,123400.0,29.1839,29.2379,29.1353,29.2109,123400.0
2008-01-04 13:30:00,54.1,54.18,53.85,54.1,87000.0,29.2109,29.2541,29.0759,29.2109,87000.0
2008-01-04 14:00:00,54.09,54.09,53.75,53.8,144100.0,29.2055,29.2055,29.0219,29.0489,144100.0
2008-01-04 14:30:00,53.79,53.87,53.63,53.8,109600.0,29.0435,29.0867,28.9571,29.0489,109600.0
2008-01-04 15:00:00,53.81,53.91,53.69,53.84,167200.0,29.0543,29.1083,28.9895,29.0705,167200.0
2008-01-04 15:30:00,53.86,53.92,53.39,53.39,289900.0,29.0813,29.1137,28.8276,28.8276,289900.0
2008-01-07 09:30:00,53.6,54.23,53.6,54.06,147500.0,28.9409,29.2811,28.9409,29.1893,147500.0
2008-01-07 10:00:00,54.1,54.1,53.82,53.91,215300.0,29.2109,29.2109,29.0597,29.1083,215300.0
2008-01-07 10:30:00,53.96,54.2,53.95,54.16,236500.0,29.1353,29.2649,29.1299,29.2433,236500.0
2008-01-07 11:00:00,54.16,54.21,53.69,53.73,151400.0,29.2433,29.2703,28.9895,29.0111,151400.0
2008-01-07 11:30:00,53.72,54.06,53.66,54.03,133900.0,29.0057,29.1893,28.9733,29.1731,133900.0
2008-01-07 12:00:00,54.02,54.11,53.78,53.86,197800.0,29.1677,29.2163,29.0381,29.0813,197800.0
2008-01-07 12:30:00,53.86,54.09,53.79,54.04,169400.0,29.0813,29.2055,29.0435,29.1785,169400.0
2008-01-07 13:00:00,54.04,54.27,54.0,54.26,160300.0,29.1785,29.3027,29.1569,29.2973,160300.0
2008-01-07 13:30:00,54.24,54.32,53.98,54.16,94200.0,29.2865,29.3297,29.1461,29.2433,94200.0
2008-01-07 14:00:00,54.15,54.2,53.92,54.08,115800.0,29.2379,29.2649,29.1137,29.2001,115800.0
2008-01-07 14:30:00,54.07,54.09,53.76,53.97,115000.0,29.1947,29.2055,29.0273,29.1407,115000.0
2008-01-07 15:00:00,53.97,54.11,53.9,53.99,232800.0,29.1407,29.2163,29.1029,29.1515,232800.0
2008-01-07 15:30:00,53.99,54.14,53.82,54.14,342300.0,29.1515,29.2325,29.0597,29.2325,342300.0
2008-01-08 09:30:00,54.33,55.01,54.09,54.96,191600.0,29.3351,29.7023,29.2055,29.6753,191600.0
2008-01-08 10:00:00,54.96,55.23,54.76,54.79,190200.0,29.6753,29.8211,29.5673,29.5835,190200.0
2008-01-08 10:30:00,54.82,54.96,54.78,54.83,92300.0,29.5997,29.6753,29.5781,29.6051,92300.0
2008-01-08 11:00:00,54.83,54.91,54.6,54.79,141600.0,29.6051,29.6483,29.4809,29.5835,141600.0
2008-01-08 11:30:00,54.8,54.8,54.5,54.66,133900.0,29.5889,29.5889,29.4269,29.5133,133900.0
2008-01-08 12:00:00,54.66,54.74,54.41,54.61,69100.0,29.5133,29.5565,29.3783,29.4863,69100.0
2008-01-08 12:30:00,54.62,54.71,54.55,54.65,58700.0,29.4917,29.5403,29.4539,29.5079,58700.0
2008-01-08 13:00:00,54.65,54.95,54.46,54.77,125900.0,29.5079,29.6699,29.4053,29.5727,125900.0
2008-01-08 13:30:00,54.76,54.9,54.67,54.9,42700.0,29.5673,29.6429,29.5187,29.6429,42700.0
2008-01-08 14:00:00,54.9,54.94,54.67,54.79,56400.0,29.6429,29.6645,29.5187,29.5835,56400.0
2008-01-08 14:30:00,54.78,54.89,54.65,54.67,129000.0,29.5781,29.6375,29.5079,29.5187,129000.0
2008-01-08 15:00:00,54.66,54.73,54.4,54.45,205600.0,29.5133,29.5511,29.3729,29.3999,205600.0
2008-01-08 15:30:00,54.45,54.49,53.87,53.94,341600.0,29.3999,29.4215,29.0867,29.1245,341600.0
2008-01-09 09:30:00,53.96,54.45,53.92,54.42,136400.0,29.1353,29.3999,29.1137,29.3837,136400.0
2008-01-09 10:00:00,54.4,54.88,54.4,54.8,191400.0,29.3729,29.6321,29.3729,29.5889,191400.0
2008-01-09 10:30:00,54.78,55.14,54.72,54.96,134100.0,29.5781,29.7725,29.5457,29.6753,134100.0
2008-01-09 11:00:00,54.96,54.96,54.35,54.39,173300.0,29.6753,29.6753,29.3459,29.3675,173300.0
2008-01-09 11:30:00,54.39,54.4,54.01,54.1,109500.0,29.3675,29.3729,29.1623,29.2109,109500.0
2008-01-09 12:00:00,54.09,54.42,54.03,54.31,99000.0,29.2055,29.3837,29.1731,29.3243,99000.0
2008-01-09 12:30:00,54.3,54.42,54.2,54.36,91000.0,29.3189,29.3837,29.2649,29.3513,91000.0
2008-01-09 13:00:00,54.37,54.44,54.11,54.19,55100.0,29.3567,29.3945,29.2163,29.2595,55100.0
2008-01-09 13:30:00,54.18,54.21,53.94,54.1,77900.0,29.2541,29.2703,29.1245,29.2109,77900.0
2008-01-09 14:00:00,54.1,54.31,54.03,54.31,92200.0,29.2109,29.3243,29.1731,29.3243,92200.0
2008-01-09 14:30:00,54.31,54.42,54.19,54.31,164400.0,29.3243,29.3837,29.2595,29.3243,164400.0
2008-01-09 15:00:00,54.32,54.68,54.29,54.4,204900.0,29.3297,29.5241,29.3135,29.3729,204900.0
2008-01-09 15:30:00,54.4,54.74,54.14,54.68,340200.0,29.3729,29.5565,29.2325,29.5241,340200.0
2008-01-10 09:30:00,54.45,55.18,54.4,54.65,143400.0,29.3999,29.7941,29.3729,29.5079,143400.0
2008-01-10 10:00:00,54.64,54.69,54.11,54.2,195400.0,29.5025,29.5295,29.2163,29.2649,195400.0
2008-01-10 10:30:00,54.23,54.51,54.08,54.51,134200.0,29.2811,29.4323,29.2001,29.4323,134200.0
2008-01-10 11:00:00,54.49,54.5,54.21,54.31,111000.0,29.4215,29.4269,29.2703,29.3243,111000.0
2008-01-10 11:30:00,54.32,54.37,54.05,54.35,155500.0,29.3297,29.3567,29.1839,29.3459,155500.0
2008-01-10 12:00:00,54.34,54.94,54.24,54.77,276200.0,29.3405,29.6645,29.2865,29.5727,276200.0
2008-01-10 12:30:00,54.8,54.9,54.41,54.67,99000.0,29.5889,29.6429,29.3783,29.5187,99000.0
2008-01-10 13:00:00,54.63,54.63,54.27,54.33,117700.0,29.4971,29.4971,29.3027,29.3351,117700.0
2008-01-10 13:30:00,54.29,54.33,53.93,54.1,212800.0,29.3135,29.3351,29.1191,29.2109,212800.0
2008-01-10 14:00:00,54.1,54.35,53.89,54.09,178700.0,29.2109,29.3459,29.0975,29.2055,178700.0
2008-01-10 14:30:00,54.09,54.45,54.07,54.3,121100.0,29.2055,29.3999,29.1947,29.3189,121100.0
2008-01-10 15:00:00,54.33,54.5,54.24,54.42,105000.0,29.3351,29.4269,29.2865,29.3837,105000.0
2008-01-10 15:30:00,54.42,54.66,54.31,54.37,412500.0,29.3837,29.5133,29.3243,29.3567,412500.0
2008-01-11 09:30:00,53.98,54.67,53.79,54.66,215700.0,29.1461,29.5187,29.0435,29.5133,215700.0
2008-01-11 10:00:00,54.64,55.1,54.56,55.06,140000.0,29.5025,29.7509,29.4593,29.7293,140000.0
2008-01-11 10:30:00,55.06,55.19,55.0,55.0,116200.0,29.7293,29.7995,29.6969,29.6969,116200.0
2008-01-11 11:00:00,55.02,55.02,54.6,54.66,89800.0,29.7077,29.7077,29.4809,29.5133,89800.0
2008-01-11 11:30:00,54.62,54.82,54.58,54.67,52300.0,29.4917,29.5997,29.4701,29.5187,52300.0
2008-01-11 12:00:00,54.67,54.79,54.3,54.39,76000.0,29.5187,29.5835,29.3189,29.3675,76000.0
2008-01-11 12:30:00,54.39,54.64,54.26,54.64,73500.0,29.3675,29.5025,29.2973,29.5025,73500.0
2008-01-11 13:00:00,54.64,54.68,54.4,54.65,94200.0,29.5025,29.5241,29.3729,29.5079,94200.0
2008-01-11 13:30:00,54.65,54.98,54.3,54.48,64400.0,29.5079,29.6861,29.3189,29.4161,64400.0
2008-01-11 14:00:00,54.49,54.58,54.37,54.58,60300.0,29.4215,29.4701,29.3567,29.4701,60300.0
2008-01-11 14:30:00,54.57,54.64,54.52,54.58,150600.0,29.4647,29.5025,29.4377,29.4701,150600.0
2008-01-11 15:00:00,54.58,54.62,54.39,54.53,187500.0,29.4701,29.4917,29.3675,29.4431,187500.0
2008-01-11 15:30:00,54.52,54.79,54.44,54.68,337400.0,29.4377,29.5835,29.3945,29.5241,337400.0
2008-01-14 09:30:00,54.94,55.15,54.54,54.66,164500.0,29.6645,29.7779,29.4485,29.5133,164500.0
2008-01-14 10:00:00,54.66,55.22,54.64,55.1,128600.0,29.5133,29.8157,29.5025,29.7509,128600.0
2008-01-14 10:30:00,55.11,55.17,54.79,54.86,173000.0,29.7563,29.7887,29.5835,29.6213,173000.0
2008-01-14 11:00:00,54.9,55.0,54.78,54.79,85400.0,29.6429,29.6969,29.5781,29.5835,85400.0
2008-01-14 11:30:00,54.78,55.05,54.7,54.83,122000.0,29.5781,29.7239,29.5349,29.6051,122000.0
2008-01-14 12:00:00,54.83,54.85,54.61,54.65,69700.0,29.6051,29.6159,29.4863,29.5079,69700.0
2008-01-14 12:30:00,54.64,54.79,54.63,54.77,42600.0,29.5025,29.5835,29.4971,29.5727,42600.0
2008-01-14 13:00:00,54.77,54.93,54.7,54.86,77000.0,29.5727,29.6591,29.5349,29.6213,77000.0
2008-01-14 13:30:00,54.86,54.88,54.67,54.7,137200.0,29.6213,29.6321,29.5187,29.5349,137200.0
2008-01-14 14:00:00,54.7,54.78,54.59,54.64,98300.0,29.5349,29.5781,29.4755,29.5025,98300.0
2008-01-14 14:30:00,54.62,54.92,54.59,54.88,96800.0,29.4917,29.6537,29.4755,29.6321,96800.0
2008-01-14 15:00:00,54.88,54.95,54.74,54.93,210100.0,29.6321,29.6699,29.5565,29.6591,210100.0
2008-01-14 15:30:00,54.95,55.02,54.82,54.99,252600.0,29.6699,29.7077,29.5997,29.6915,252600.0
2008-01-15 09:30:00,54.42,55.58,54.42,55.56,311500.0,29.3837,30.01,29.3837,29.9992,311500.0
2008-01-15 10:00:00,55.55,55.7,54.9,54.97,169000.0,29.9938,30.0748,29.6429,29.6807,169000.0
2008-01-15 10:30:00,54.97,55.08,54.75,54.93,76300.0,29.6807,29.7401,29.5619,29.6591,76300.0
2008-01-15 11:00:00,54.92,54.96,54.79,54.84,56200.0,29.6537,29.6753,29.5835,29.6105,56200.0
2008-01-15 11:30:00,54.83,54.83,54.57,54.75,91700.0,29.6051,29.6051,29.4647,29.5619,91700.0
2008-01-15 12:00:00,54.73,54.76,54.51,54.65,147100.0,29.5511,29.5673,29.4323,29.5079,147100.0
2008-01-15 12:30:00,54.63,54.8,54.55,54.78,96600.0,29.4971,29.5889,29.4539,29.5781,96600.0
2008-01-15 13:00:00,54.81,55.03,54.75,54.79,112200.0,29.5943,29.7131,29.5619,29.5835,112200.0
2008-01-15 13:30:00,54.79,54.92,54.66,54.73,103300.0,29.5835,29.6537,29.5133,29.5511,103300.0
2008-01-15 14:00:00,54.73,54.87,54.63,54.63,108300.0,29.5511,29.6267,29.4971,29.4971,108300.0
2008-01-15 14:30:00,54.62,54.71,54.4,54.49,145100.0,29.4917,29.5403,29.3729,29.4215,145100.0
2008-01-15 15:00:00,54.48,54.92,54.35,54.88,202400.0,29.4161,29.6537,29.3459,29.6321,202400.0
2008-01-15 15:30:00,54.87,54.91,54.49,54.53,293600.0,29.6267,29.6483,29.4215,29.4431,293600.0
2008-01-16 09:30:00,54.28,55.15,54.28,54.66,177400.0,29.3081,29.7779,29.3081,29.5133,177400.0
2008-01-16 10:00:00,54.67,55.1,54.6,54.9,224800.0,29.5187,29.7509,29.4809,29.6429,224800.0
2008-01-16 10:30:00,54.91,55.14,54.77,54.83,254900.0,29.6483,29.7725,29.5727,29.6051,254900.0
2008-01-16 11:00:00,54.81,55.0,54.72,54.73,138100.0,29.5943,29.6969,29.5457,29.5511,138100.0
2008-01-16 11:30:00,54.74,54.86,53.92,54.06,154600.0,29.5565,29.6213,29.1137,29.1893,154600.0
2008-01-16 12:00:00,54.08,54.2,53.87,53.9,158400.0,29.2001,29.2649,29.0867,29.1029,158400.0
2008-01-16 12:30:00,53.9,54.1,53.89,54.08,153700.0,29.1029,29.2109,29.0975,29.2001,153700.0
2008-01-16 13:00:00,54.07,54.1,53.67,53.69,197200.0,29.1947,29.2109,28.9787,28.9895,197200.0
2008-01-16 13:30:00,53.71,53.72,53.21,53.28,249800.0,29.0003,29.0057,28.7304,28.7682,249800.0
2008-01-16 14:00:00,53.29,53.42,53.07,53.42,221700.0,28.7736,28.8438,28.6548,28.8438,221700.0
2008-01-16 14:30:00,53.42,53.82,53.38,53.59,180900.0,28.8438,29.0597,28.8222,28.9355,180900.0
2008-01-16 15:00:00,53.6,53.86,53.4,53.6,172600.0,28.9409,29.0813,28.833,28.9409,172600.0
2008-01-16 15:30:00,53.61,53.81,53.2,53.23,301000.0,28.9463,29.0543,28.725,28.7412,301000.0
2008-01-17 09:30:00,53.29,53.43,52.69,52.93,140400.0,28.7736,28.8492,28.4496,28.5792,140400.0
2008-01-17 10:00:00,52.97,52.98,52.4,52.76,116400.0,28.6008,28.6062,28.293,28.4874,116400.0
2008-01-17 10:30:00,52.75,52.94,52.6,52.65,113800.0,28.482,28.5846,28.401,28.428,113800.0
2008-01-17 11:00:00,52.64,52.67,52.3,52.5,265800.0,28.4226,28.4388,28.239,28.347,265800.0
2008-01-17 11:30:00,52.48,52.68,52.4,52.48,229300.0,28.3362,28.4442,28.293,28.3362,229300.0
2008-01-17 12:00:00,52.49,52.8,52.37,52.59,219000.0,28.3416,28.509,28.2768,28.3956,219000.0
2008-01-17 12:30:00,52.6,52.89,52.56,52.73,144300.0,28.401,28.5576,28.3794,28.4712,144300.0
2008-01-17 13:00:00,52.71,53.03,52.65,52.95,114200.0,28.4604,28.6332,28.428,28.59,114200.0
2008-01-17 13:30:00,52.96,53.03,52.7,52.89,104900.0,28.5954,28.6332,28.455,28.5576,104900.0
2008-01-17 14:00:00,52.89,52.95,52.43,52.74,194900.0,28.5576,28.59,28.3092,28.4766,194900.0
2008-01-17 14:30:00,52.74,52.79,52.22,52.34,298500.0,28.4766,28.5036,28.1958,28.2606,298500.0
2008-01-17 15:00:00,52.34,52.69,52.01,52.01,247200.0,28.2606,28.4496,28.0824,28.0824,247200.0
2008-01-17 15:30:00,52.01,52.06,51.72,51.74,345200.0,28.0824,28.1094,27.9259,27.9367,345200.0
2008-01-18 09:30:00,51.97,52.13,50.76,51.28,458900.0,28.0608,28.1472,27.4075,27.6883,458900.0
2008-01-18 10:00:00,51.26,51.94,51.09,51.41,242100.0,27.6775,28.0446,27.5857,27.7585,242100.0
2008-01-18 10:30:00,51.42,51.51,51.05,51.26,149800.0,27.7639,27.8125,27.5641,27.6775,149800.0
2008-01-18 11:00:00,51.28,51.42,50.95,51.4,193600.0,27.6883,27.7639,27.5101,27.7531,193600.0
2008-01-18 11:30:00,51.4,51.41,50.56,50.67,244800.0,27.7531,27.7585,27.2995,27.3589,244800.0
2008-01-18 12:00:00,50.67,50.83,50.06,50.48,165500.0,27.3589,27.4453,27.0295,27.2563,165500.0
2008-01-18 12:30:00,50.49,50.73,50.33,50.45,122600.0,27.2617,27.3913,27.1753,27.2401,122600.0
2008-01-18 13:00:00,50.45,50.63,50.18,50.42,151300.0,27.2401,27.3373,27.0943,27.2239,151300.0
2008-01-18 13:30:00,50.43,50.74,50.3,50.35,190500.0,27.2293,27.3967,27.1591,27.1861,190500.0
2008-01-18 14:00:00,50.33,50.77,50.24,50.77,266600.0,27.1753,27.4129,27.1267,27.4129,266600.0
2008-01-18 14:30:00,50.76,50.8,50.52,50.73,368800.0,27.4075,27.4291,27.2779,27.3913,368800.0
2008-01-18 15:00:00,50.72,50.83,50.5,50.66,499200.0,27.3859,27.4453,27.2671,27.3535,499200.0
2008-01-18 15:30:00,50.66,50.75,50.27,50.72,503400.0,27.3535,27.4021,27.1429,27.3859,503400.0
2008-01-22 09:30:00,48.56,50.6,48.25,48.81,458500.0,26.2196,27.3211,26.0522,26.3546,458500.0
2008-01-22 10:00:00,48.77,50.0,48.57,49.81,358000.0,26.333,26.9972,26.225,26.8946,358000.0
2008-01-22 10:30:00,49.82,50.25,49.18,49.18,278500.0,26.9,27.1321,26.5544,26.5544,278500.0
2008-01-22 11:00:00,49.2,49.46,48.76,49.04,335300.0,26.5652,26.7056,26.3276,26.4788,335300.0
2008-01-22 11:30:00,49.03,49.19,48.83,48.9,230100.0,26.4734,26.5598,26.3654,26.4032,230100.0
2008-01-22 12:00:00,48.92,49.54,48.8,49.21,231100.0,26.414,26.7488,26.3492,26.5706,231100.0
2008-01-22 12:30:00,49.19,49.46,48.99,49.42,163600.0,26.5598,26.7056,26.4518,26.684,163600.0
2008-01-22 13:00:00,49.43,49.62,49.06,49.19,151600.0,26.6894,26.792,26.4896,26.5598,151600.0
2008-01-22 13:30:00,49.18,49.5,49.13,49.35,249600.0,26.5544,26.7272,26.5274,26.6462,249600.0
2008-01-22 14:00:00,49.33,49.78,49.13,49.34,321800.0,26.6354,26.8784,26.5274,26.6408,321800.0
2008-01-22 14:30:00,49.31,49.71,49.17,49.59,248400.0,26.6246,26.8406,26.549,26.7758,248400.0
2008-01-22 15:00:00,49.6,49.81,49.42,49.65,445300.0,26.7812,26.8946,26.684,26.8082,445300.0
2008-01-22 15:30:00,49.65,50.05,49.62,49.65,556500.0,26.8082,27.0241,26.792,26.8082,556500.0
2008-01-23 09:30:00,48.35,50.04,46.81,49.4,655200.0,26.1062,27.0187,25.2747,26.6732,655200.0
2008-01-23 10:00:00,49.43,49.84,49.02,49.38,503600.0,26.6894,26.9108,26.468,26.6624,503600.0
2008-01-23 10:30:00,49.37,49.41,49.0,49.33,300200.0,26.657,26.6786,26.4572,26.6354,300200.0
2008-01-23 11:00:00,49.37,49.46,48.94,49.01,459600.0,26.657,26.7056,26.4248,26.4626,459600.0
2008-01-23 11:30:00,49.01,49.09,48.54,49.01,531100.0,26.4626,26.5058,26.2088,26.4626,531100.0
2008-01-23 12:00:00,49.05,49.37,48.98,49.36,130200.0,26.4842,26.657,26.4464,26.6516,130200.0
2008-01-23 12:30:00,49.37,49.4,48.69,48.81,168700.0,26.657,26.6732,26.2898,26.3546,168700.0
2008-01-23 13:00:00,48.83,49.2,48.65,49.04,231500.0,26.3654,26.5652,26.2682,26.4788,231500.0
2008-01-23 13:30:00,49.02,49.55,48.79,49.17,298200.0,26.468,26.7542,26.3438,26.549,298200.0
2008-01-23 14:00:00,49.16,49.74,49.07,49.62,269000.0,26.5436,26.8568,26.495,26.792,269000.0
2008-01-23 14:30:00,49.62,49.74,49.22,49.53,169800.0,26.792,26.8568,26.576,26.7434,169800.0
2008-01-23 15:00:00,49.53,50.46,49.47,50.17,300300.0,26.7434,27.2455,26.711,27.0889,300300.0
2008-01-23 15:30:00,50.16,50.85,50.16,50.54,376700.0,27.0835,27.4561,27.0835,27.2887,376700.0
2008-01-24 09:30:00,51.08,51.08,49.75,49.86,214800.0,27.5803,27.5803,26.8622,26.9216,214800.0
2008-01-24 10:00:00,49.9,50.12,49.71,49.8,180500.0,26.9432,27.0619,26.8406,26.8892,180500.0
2008-01-24 10:30:00,49.78,49.96,49.58,49.95,111900.0,26.8784,26.9756,26.7704,26.9702,111900.0
2008-01-24 11:00:00,49.93,50.35,49.78,50.35,132500.0,26.9594,27.1861,26.8784,27.1861,132500.0
2008-01-24 11:30:00,50.34,50.67,50.28,50.55,160900.0,27.1807,27.3589,27.1483,27.2941,160900.0
2008-01-24 12:00:00,50.55,50.57,50.3,50.35,114400.0,27.2941,27.3049,27.1591,27.1861,114400.0
2008-01-24 12:30:00,50.37,50.57,50.23,50.57,125500.0,27.1969,27.3049,27.1213,27.3049,125500.0
2008-01-24 13:00:00,50.57,50.58,50.26,50.26,131400.0,27.3049,27.3103,27.1375,27.1375,131400.0
2008-01-24 13:30:00,50.3,50.49,50.2,50.38,139000.0,27.1591,27.2617,27.1051,27.2023,139000.0
2008-01-24 14:00:00,50.4,50.64,50.24,50.49,229000.0,27.2131,27.3427,27.1267,27.2617,229000.0
2008-01-24 14:30:00,50.49,50.62,50.0,50.1,258100.0,27.2617,27.3319,26.9972,27.0511,258100.0
2008-01-24 15:00:00,50.1,50.2,49.96,50.16,284900.0,27.0511,27.1051,26.9756,27.0835,284900.0
2008-01-24 15:30:00,50.16,50.29,50.08,50.24,471400.0,27.0835,27.1537,27.0403,27.1267,471400.0
2008-01-25 09:30:00,50.35,50.59,50.12,50.56,554900.0,27.1861,27.3157,27.0619,27.2995,554900.0
2008-01-25 10:00:00,50.56,50.69,50.43,50.49,117900.0,27.2995,27.3697,27.2293,27.2617,117900.0
2008-01-25 10:30:00,50.49,50.62,50.43,50.49,374500.0,27.2617,27.3319,27.2293,27.2617,374500.0
2008-01-25 11:00:00,50.49,50.89,50.43,50.55,119200.0,27.2617,27.4777,27.2293,27.2941,119200.0
2008-01-25 11:30:00,50.55,50.88,50.49,50.74,111300.0,27.2941,27.4723,27.2617,27.3967,111300.0
2008-01-25 12:00:00,50.73,50.76,50.54,50.64,87400.0,27.3913,27.4075,27.2887,27.3427,87400.0
2008-01-25 12:30:00,50.64,50.73,50.36,50.45,299600.0,27.3427,27.3913,27.1915,27.2401,299600.0
2008-01-25 13:00:00,50.44,50.48,50.2,50.37,223000.0,27.2347,27.2563,27.1051,27.1969,223000.0
2008-01-25 13:30:00,50.36,50.43,49.98,50.06,194300.0,27.1915,27.2293,26.9864,27.0295,194300.0
2008-01-25 14:00:00,50.04,50.2,49.99,50.13,293900.0,27.0187,27.1051,26.9918,27.0673,293900.0
2008-01-25 14:30:00,50.14,50.21,49.95,50.07,178300.0,27.0727,27.1105,26.9702,27.0349,178300.0
2008-01-25 15:00:00,50.07,50.41,50.01,50.27,155300.0,27.0349,27.2185,27.0025,27.1429,155300.0
2008-01-25 15:30:00,50.29,50.33,49.75,49.89,326400.0,27.1537,27.1753,26.8622,26.9378,326400.0
2008-01-28 09:30:00,50.11,50.4,49.85,50.28,143600.0,27.0565,27.2131,26.9162,27.1483,143600.0
2008-01-28 10:00:00,50.28,50.65,50.18,50.45,158900.0,27.1483,27.3481,27.0943,27.2401,158900.0
2008-01-28 10:30:00,50.41,50.55,50.21,50.3,273200.0,27.2185,27.2941,27.1105,27.1591,273200.0
2008-01-28 11:00:00,50.26,50.69,50.2,50.69,120400.0,27.1375,27.3697,27.1051,27.3697,120400.0
2008-01-28 11:30:00,50.67,50.84,50.59,50.59,139300.0,27.3589,27.4507,27.3157,27.3157,139300.0
2008-01-28 12:00:00,50.59,50.79,50.55,50.67,166100.0,27.3157,27.4237,27.2941,27.3589,166100.0
2008-01-28 12:30:00,50.69,50.89,50.53,50.79,108900.0,27.3697,27.4777,27.2833,27.4237,108900.0
2008-01-28 13:00:00,50.81,51.17,50.68,50.68,201900.0,27.4345,27.6289,27.3643,27.3643,201900.0
2008-01-28 13:30:00,50.68,50.88,50.61,50.76,116900.0,27.3643,27.4723,27.3265,27.4075,116900.0
2008-01-28 14:00:00,50.77,50.92,50.74,50.84,155200.0,27.4129,27.4939,27.3967,27.4507,155200.0
2008-01-28 14:30:00,50.84,50.93,50.66,50.82,174800.0,27.4507,27.4993,27.3535,27.4399,174800.0
2008-01-28 15:00:00,50.84,50.86,50.5,50.65,243400.0,27.4507,27.4615,27.2671,27.3481,243400.0
2008-01-28 15:30:00,50.65,51.15,50.59,50.96,359100.0,27.3481,27.6181,27.3157,27.5155,359100.0
2008-01-29 09:30:00,51.3,51.36,50.92,51.33,162500.0,27.6991,27.7315,27.4939,27.7153,162500.0
2008-01-29 10:00:00,51.36,51.81,51.24,51.72,165200.0,27.7315,27.9744,27.6667,27.9259,165200.0
2008-01-29 10:30:00,51.74,51.85,51.52,51.79,117300.0,27.9367,27.996,27.8179,27.9636,117300.0
2008-01-29 11:00:00,51.84,51.88,51.51,51.51,84100.0,27.9906,28.0122,27.8125,27.8125,84100.0
2008-01-29 11:30:00,51.51,51.69,51.44,51.51,61500.0,27.8125,27.9097,27.7747,27.8125,61500.0
2008-01-29 12:00:00,51.5,51.5,51.17,51.21,128500.0,27.8071,27.8071,27.6289,27.6505,128500.0
2008-01-29 12:30:00,51.19,51.29,51.08,51.09,107200.0,27.6397,27.6937,27.5803,27.5857,107200.0
2008-01-29 13:00:00,51.1,51.15,51.0,51.05,69400.0,27.5911,27.6181,27.5371,27.5641,69400.0
2008-01-29 13:30:00,51.07,51.19,50.98,51.0,67700.0,27.5749,27.6397,27.5263,27.5371,67700.0
2008-01-29 14:00:00,51.0,51.07,50.88,51.03,127500.0,27.5371,27.5749,27.4723,27.5533,127500.0
2008-01-29 14:30:00,51.04,51.53,50.9,51.03,119500.0,27.5587,27.8233,27.4831,27.5533,119500.0
2008-01-29 15:00:00,51.05,51.15,50.86,50.9,132900.0,27.5641,27.6181,27.4615,27.4831,132900.0
2008-01-29 15:30:00,50.9,51.08,50.83,50.92,216800.0,27.4831,27.5803,27.4453,27.4939,216800.0
2008-01-30 09:30:00,51.3,51.33,50.56,50.69,154700.0,27.6991,27.7153,27.2995,27.3697,154700.0
2008-01-30 10:00:00,50.68,51.05,50.66,51.01,117000.0,27.3643,27.5641,27.3535,27.5425,117000.0
2008-01-30 10:30:00,51.01,51.37,51.0,51.35,175100.0,27.5425,27.7369,27.5371,27.7261,175100.0
2008-01-30 11:00:00,51.35,51.36,51.13,51.19,122300.0,27.7261,27.7315,27.6073,27.6397,122300.0
2008-01-30 11:30:00,51.2,51.33,51.15,51.3,135100.0,27.6451,27.7153,27.6181,27.6991,135100.0
2008-01-30 12:00:00,51.32,51.4,51.24,51.32,141500.0,27.7099,27.7531,27.6667,27.7099,141500.0
2008-01-30 12:30:00,51.33,51.36,51.2,51.24,74000.0,27.7153,27.7315,27.6451,27.6667,74000.0
2008-01-30 13:00:00,51.24,51.33,51.22,51.3,78900.0,27.6667,27.7153,27.6559,27.6991,78900.0
2008-01-30 13:30:00,51.31,51.31,51.12,51.17,60700.0,27.7045,27.7045,27.6019,27.6289,60700.0
2008-01-30 14:00:00,51.17,52.01,51.13,51.87,296400.0,27.6289,28.0824,27.6073,28.0068,296400.0
2008-01-30 14:30:00,51.88,52.1,51.49,52.07,265800.0,28.0122,28.131,27.8017,28.1148,265800.0
2008-01-30 15:00:00,52.06,52.09,51.43,51.52,230400.0,28.1094,28.1256,27.7693,27.8179,230400.0
2008-01-30 15:30:00,51.51,51.65,51.05,51.09,441900.0,27.8125,27.8881,27.5641,27.5857,441900.0
2008-01-31 09:30:00,50.12,50.86,50.12,50.78,168600.0,27.0619,27.4615,27.0619,27.4183,168600.0
2008-01-31 10:00:00,50.77,51.13,50.71,51.11,119600.0,27.4129,27.6073,27.3805,27.5965,119600.0
2008-01-31 10:30:00,51.09,51.24,50.95,51.23,93100.0,27.5857,27.6667,27.5101,27.6613,93100.0
2008-01-31 11:00:00,51.26,51.61,51.1,51.56,93300.0,27.6775,27.8665,27.5911,27.8395,93300.0
2008-01-31 11:30:00,51.57,51.8,51.28,51.63,135900.0,27.8449,27.969,27.6883,27.8773,135900.0
2008-01-31 12:00:00,51.63,51.7,51.25,51.34,112500.0,27.8773,27.9151,27.6721,27.7207,112500.0
2008-01-31 12:30:00,51.34,51.46,51.06,51.24,80200.0,27.7207,27.7855,27.5695,27.6667,80200.0
2008-01-31 13:00:00,51.22,51.37,51.08,51.35,66700.0,27.6559,27.7369,27.5803,27.7261,66700.0
2008-01-31 13:30:00,51.36,51.4,51.24,51.33,63000.0,27.7315,27.7531,27.6667,27.7153,63000.0
2008-01-31 14:00:00,51.35,51.58,51.23,51.38,78600.0,27.7261,27.8503,27.6613,27.7423,78600.0
2008-01-31 14:30:00,51.36,51.78,51.26,51.78,136800.0,27.7315,27.9582,27.6775,27.9582,136800.0
2008-01-31 15:00:00,51.76,52.17,51.63,52.13,168300.0,27.9474,28.1688,27.8773,28.1472,168300.0
2008-01-31 15:30:00,52.13,52.58,51.9,52.03,408300.0,28.1472,28.3902,28.023,28.0932,408300.0
2008-02-01 09:30:00,52.58,52.74,52.18,52.47,231500.0,28.3902,28.4766,28.1742,28.3308,231500.0
2008-02-01 10:00:00,52.47,52.91,52.46,52.74,137600.0,28.3308,28.5684,28.3254,28.4766,137600.0
2008-02-01 10:30:00,52.72,52.74,52.18,52.63,95400.0,28.4658,28.4766,28.1742,28.4172,95400.0
2008-02-01 11:00:00,52.62,52.71,52.4,52.69,55900.0,28.4118,28.4604,28.293,28.4496,55900.0
2008-02-01 11:30:00,52.66,53.29,52.64,53.25,160600.0,28.4334,28.7736,28.4226,28.752,160600.0
2008-02-01 12:00:00,53.23,53.32,53.13,53.13,243200.0,28.7412,28.7898,28.6872,28.6872,243200.0
2008-02-01 12:30:00,53.14,53.17,53.07,53.11,92300.0,28.6926,28.7088,28.6548,28.6764,92300.0
2008-02-01 13:00:00,53.1,53.22,53.1,53.16,103900.0,28.671,28.7358,28.671,28.7034,103900.0
2008-02-01 13:30:00,53.18,53.21,52.98,53.01,153400.0,28.7142,28.7304,28.6062,28.6224,153400.0
2008-02-01 14:00:00,53.0,53.14,52.9,53.12,110000.0,28.617,28.6926,28.563,28.6818,110000.0
2008-02-01 14:30:00,53.13,53.3,53.06,53.28,132100.0,28.6872,28.779,28.6494,28.7682,132100.0
2008-02-01 15:00:00,53.28,53.4,53.16,53.37,169500.0,28.7682,28.833,28.7034,28.8168,169500.0
2008-02-01 15:30:00,53.38,53.48,53.26,53.42,267800.0,28.8222,28.8762,28.7574,28.8438,267800.0
2008-02-04 09:30:00,53.48,53.9,53.29,53.78,187900.0,28.8762,29.1029,28.7736,29.0381,187900.0
2008-02-04 10:00:00,53.78,54.13,53.7,54.08,182300.0,29.0381,29.2271,28.9949,29.2001,182300.0
2008-02-04 10:30:00,54.08,54.48,53.91,54.13,183900.0,29.2001,29.4161,29.1083,29.2271,183900.0
2008-02-04 11:00:00,54.14,54.48,54.12,54.48,121700.0,29.2325,29.4161,29.2217,29.4161,121700.0
2008-02-04 11:30:00,54.47,54.56,54.43,54.49,120300.0,29.4107,29.4593,29.3891,29.4215,120300.0
2008-02-04 12:00:00,54.5,54.55,54.45,54.5,112500.0,29.4269,29.4539,29.3999,29.4269,112500.0
2008-02-04 12:30:00,54.5,54.6,54.39,54.44,133800.0,29.4269,29.4809,29.3675,29.3945,133800.0
2008-02-04 13:00:00,54.44,54.5,54.28,54.33,91900.0,29.3945,29.4269,29.3081,29.3351,91900.0
2008-02-04 13:30:00,54.33,54.47,54.31,54.37,120000.0,29.3351,29.4107,29.3243,29.3567,120000.0
2008-02-04 14:00:00,54.36,54.47,54.29,54.44,142400.0,29.3513,29.4107,29.3135,29.3945,142400.0
2008-02-04 14:30:00,54.43,54.45,54.26,54.36,143300.0,29.3891,29.3999,29.2973,29.3513,143300.0
2008-02-04 15:00:00,54.36,54.46,54.29,54.42,133700.0,29.3513,29.4053,29.3135,29.3837,133700.0
2008-02-04 15:30:00,54.41,54.53,54.15,54.24,337900.0,29.3783,29.4431,29.2379,29.2865,337900.0
2008-02-05 09:30:00,53.9,54.2,52.19,53.94,212800.0,29.1029,29.2649,28.1796,29.1245,212800.0
2008-02-05 10:00:00,53.94,53.97,53.41,53.59,205200.0,29.1245,29.1407,28.8384,28.9355,205200.0
2008-02-05 10:30:00,53.59,53.64,53.29,53.42,125400.0,28.9355,28.9625,28.7736,28.8438,125400.0
2008-02-05 11:00:00,53.45,53.52,53.31,53.49,78600.0,28.86,28.8977,28.7844,28.8816,78600.0
2008-02-05 11:30:00,53.47,53.73,53.43,53.55,102100.0,28.8708,29.0111,28.8492,28.9139,102100.0
2008-02-05 12:00:00,53.56,53.58,53.27,53.29,119600.0,28.9193,28.9301,28.7628,28.7736,119600.0
2008-02-05 12:30:00,53.29,53.41,53.18,53.33,132700.0,28.7736,28.8384,28.7142,28.7952,132700.0
2008-02-05 13:00:00,53.32,53.45,53.23,53.31,149000.0,28.7898,28.86,28.7412,28.7844,149000.0
2008-02-05 13:30:00,53.3,53.35,53.15,53.18,146000.0,28.779,28.806,28.698,28.7142,146000.0
2008-02-05 14:00:00,53.14,53.24,53.02,53.19,102300.0,28.6926,28.7466,28.6278,28.7196,102300.0
2008-02-05 14:30:00,53.18,53.32,52.86,52.86,165700.0,28.7142,28.7898,28.5414,28.5414,165700.0
2008-02-05 15:00:00,52.92,52.99,52.75,52.83,157700.0,28.5738,28.6116,28.482,28.5252,157700.0
2008-02-05 15:30:00,52.82,53.13,52.66,52.78,352300.0,28.5198,28.6872,28.4334,28.4982,352300.0
2008-02-06 09:30:00,53.02,53.21,52.7,52.75,90600.0,28.6278,28.7304,28.455,28.482,90600.0
2008-02-06 10:00:00,52.75,52.83,52.47,52.6,155200.0,28.482,28.5252,28.3308,28.401,155200.0
2008-02-06 10:30:00,52.59,52.66,52.4,52.61,124500.0,28.3956,28.4334,28.293,28.4064,124500.0
2008-02-06 11:00:00,52.61,52.73,52.49,52.56,131200.0,28.4064,28.4712,28.3416,28.3794,131200.0
2008-02-06 11:30:00,52.55,52.6,52.42,52.45,122800.0,28.374,28.401,28.3038,28.32,122800.0
2008-02-06 12:00:00,52.45,52.48,52.23,52.26,96000.0,28.32,28.3362,28.2012,28.2174,96000.0
2008-02-06 12:30:00,52.27,52.28,52.02,52.08,106300.0,28.2228,28.2282,28.0878,28.1202,106300.0
2008-02-06 13:00:00,52.06,52.24,51.89,52.16,244700.0,28.1094,28.2066,28.0176,28.1634,244700.0
2008-02-06 13:30:00,52.13,52.18,51.93,51.96,159600.0,28.1472,28.1742,28.0392,28.0554,159600.0
2008-02-06 14:00:00,51.94,52.11,51.79,52.0,147100.0,28.0446,28.1364,27.9636,28.077,147100.0
2008-02-06 14:30:00,52.0,52.24,51.98,52.17,117200.0,28.077,28.2066,28.0662,28.1688,117200.0
2008-02-06 15:00:00,52.18,52.3,51.98,52.17,235800.0,28.1742,28.239,28.0662,28.1688,235800.0
2008-02-06 15:30:00,52.19,52.2,51.88,52.11,309800.0,28.1796,28.185,28.0122,28.1364,309800.0
2008-02-07 09:30:00,51.9,52.0,51.29,51.42,179000.0,28.023,28.077,27.6937,27.7639,179000.0
2008-02-07 10:00:00,51.38,51.97,51.34,51.74,254500.0,27.7423,28.0608,27.7207,27.9367,254500.0
2008-02-07 10:30:00,51.71,51.83,51.28,51.34,254200.0,27.9205,27.9852,27.6883,27.7207,254200.0
2008-02-07 11:00:00,51.34,51.46,51.08,51.25,116400.0,27.7207,27.7855,27.5803,27.6721,116400.0
2008-02-07 11:30:00,51.27,51.36,51.15,51.27,105300.0,27.6829,27.7315,27.6181,27.6829,105300.0
2008-02-07 12:00:00,51.27,51.33,51.22,51.25,39900.0,27.6829,27.7153,27.6559,27.6721,39900.0
2008-02-07 12:30:00,51.25,51.57,51.25,51.52,84500.0,27.6721,27.8449,27.6721,27.8179,84500.0
2008-02-07 13:00:00,51.52,51.57,51.39,51.53,99700.0,27.8179,27.8449,27.7477,27.8233,99700.0
2008-02-07 13:30:00,51.53,51.73,51.48,51.69,111800.0,27.8233,27.9313,27.7963,27.9097,111800.0
2008-02-07 14:00:00,51.69,51.84,51.35,51.57,175600.0,27.9097,27.9906,27.7261,27.8449,175600.0
2008-02-07 14:30:00,51.57,51.64,51.25,51.44,132000.0,27.8449,27.8827,27.6721,27.7747,132000.0
2008-02-07 15:00:00,51.47,51.65,51.19,51.58,155400.0,27.7909,27.8881,27.6397,27.8503,155400.0
2008-02-07 15:30:00,51.57,51.78,51.53,51.78,259400.0,27.8449,27.9582,27.8233,27.9582,259400.0
2008-02-08 09:30:00,51.36,51.61,51.11,51.24,132800.0,27.7315,27.8665,27.5965,27.6667,132800.0
2008-02-08 10:00:00,51.27,51.52,51.15,51.43,176000.0,27.6829,27.8179,27.6181,27.7693,176000.0
2008-02-08 10:30:00,51.41,51.5,51.22,51.28,96000.0,27.7585,27.8071,27.6559,27.6883,96000.0
2008-02-08 11:00:00,51.28,51.5,51.18,51.31,98300.0,27.6883,27.8071,27.6343,27.7045,98300.0
2008-02-08 11:30:00,51.31,51.4,51.14,51.17,70900.0,27.7045,27.7531,27.6127,27.6289,70900.0
2008-02-08 12:00:00,51.17,51.25,50.99,51.09,123100.0,27.6289,27.6721,27.5317,27.5857,123100.0
2008-02-08 12:30:00,51.09,51.09,50.87,51.0,94800.0,27.5857,27.5857,27.4669,27.5371,94800.0
2008-02-08 13:00:00,50.99,51.02,50.75,50.99,141200.0,27.5317,27.5479,27.4021,27.5317,141200.0
2008-02-08 13:30:00,51.0,51.03,50.75,50.85,186900.0,27.5371,27.5533,27.4021,27.4561,186900.0
2008-02-08 14:00:00,50.87,50.94,50.74,50.92,147300.0,27.4669,27.5047,27.3967,27.4939,147300.0
2008-02-08 14:30:00,50.92,50.94,50.77,50.87,168300.0,27.4939,27.5047,27.4129,27.4669,168300.0
2008-02-08 15:00:00,50.87,51.01,50.83,51.01,159900.0,27.4669,27.5425,27.4453,27.5425,159900.0
2008-02-08 15:30:00,51.0,51.17,50.9,51.06,236600.0,27.5371,27.6289,27.4831,27.5695,236600.0
2008-02-11 09:30:00,50.78,51.23,50.78,51.04,137500.0,27.4183,27.6613,27.4183,27.5587,137500.0
2008-02-11 10:00:00,51.03,51.09,50.88,51.08,136700.0,27.5533,27.5857,27.4723,27.5803,136700.0
2008-02-11 10:30:00,51.08,51.19,50.95,51.01,88200.0,27.5803,27.6397,27.5101,27.5425,88200.0
2008-02-11 11:00:00,51.02,51.16,50.91,51.07,75600.0,27.5479,27.6235,27.4885,27.5749,75600.0
2008-02-11 11:30:00,51.07,51.24,51.04,51.17,50300.0,27.5749,27.6667,27.5587,27.6289,50300.0
2008-02-11 12:00:00,51.17,51.41,51.11,51.34,62800.0,27.6289,27.7585,27.5965,27.7207,62800.0
2008-02-11 12:30:00,51.32,51.64,51.29,51.64,74000.0,27.7099,27.8827,27.6937,27.8827,74000.0
2008-02-11 13:00:00,51.62,51.71,51.45,51.6,84100.0,27.8719,27.9205,27.7801,27.8611,84100.0
2008-02-11 13:30:00,51.6,51.63,51.46,51.5,100200.0,27.8611,27.8773,27.7855,27.8071,100200.0
2008-02-11 14:00:00,51.51,51.55,51.42,51.44,84600.0,27.8125,27.8341,27.7639,27.7747,84600.0
2008-02-11 14:30:00,51.42,51.57,51.39,51.47,58700.0,27.7639,27.8449,27.7477,27.7909,58700.0
2008-02-11 15:00:00,51.47,51.55,51.39,51.51,126500.0,27.7909,27.8341,27.7477,27.8125,126500.0
2008-02-11 15:30:00,51.51,51.58,51.48,51.49,222300.0,27.8125,27.8503,27.7963,27.8017,222300.0
2008-02-12 09:30:00,51.48,51.92,51.43,51.79,141800.0,27.7963,28.0338,27.7693,27.9636,141800.0
2008-02-12 10:00:00,51.79,52.27,51.78,52.21,143100.0,27.9636,28.2228,27.9582,28.1904,143100.0
2008-02-12 10:30:00,52.19,52.19,52.01,52.16,108200.0,28.1796,28.1796,28.0824,28.1634,108200.0
2008-02-12 11:00:00,52.15,52.36,52.07,52.17,186200.0,28.158,28.2714,28.1148,28.1688,186200.0
2008-02-12 11:30:00,52.18,52.29,52.07,52.16,64500.0,28.1742,28.2336,28.1148,28.1634,64500.0
2008-02-12 12:00:00,52.17,52.19,51.96,52.0,58500.0,28.1688,28.1796,28.0554,28.077,58500.0
2008-02-12 12:30:00,52.0,52.13,51.94,52.13,69100.0,28.077,28.1472,28.0446,28.1472,69100.0
2008-02-12 13:00:00,52.15,52.22,52.09,52.1,87700.0,28.158,28.1958,28.1256,28.131,87700.0
2008-02-12 13:30:00,52.1,52.15,51.96,51.99,94200.0,28.131,28.158,28.0554,28.0716,94200.0
2008-02-12 14:00:00,51.99,52.17,51.98,52.14,82800.0,28.0716,28.1688,28.0662,28.1526,82800.0
2008-02-12 14:30:00,52.13,52.18,51.99,52.06,111900.0,28.1472,28.1742,28.0716,28.1094,111900.0
2008-02-12 15:00:00,52.05,52.08,51.79,51.99,169500.0,28.104,28.1202,27.9636,28.0716,169500.0
2008-02-12 15:30:00,52.0,53.3,51.69,52.07,305000.0,28.077,28.779,27.9097,28.1148,305000.0
2008-02-13 09:30:00,52.33,52.94,52.27,52.72,155500.0,28.2552,28.5846,28.2228,28.4658,155500.0
2008-02-13 10:00:00,52.71,52.86,52.65,52.7,211800.0,28.4604,28.5414,28.428,28.455,211800.0
2008-02-13 10:30:00,52.71,52.91,52.6,52.75,159300.0,28.4604,28.5684,28.401,28.482,159300.0
2008-02-13 11:00:00,52.76,52.85,52.63,52.71,88200.0,28.4874,28.536,28.4172,28.4604,88200.0
2008-02-13 11:30:00,52.71,52.76,52.48,52.57,98000.0,28.4604,28.4874,28.3362,28.3848,98000.0
2008-02-13 12:00:00,52.58,52.71,52.52,52.62,65500.0,28.3902,28.4604,28.3578,28.4118,65500.0
2008-02-13 12:30:00,52.63,52.64,52.47,52.49,74700.0,28.4172,28.4226,28.3308,28.3416,74700.0
2008-02-13 13:00:00,52.48,52.72,52.46,52.72,87300.0,28.3362,28.4658,28.3254,28.4658,87300.0
2008-02-13 13:30:00,52.73,52.75,52.46,52.49,82700.0,28.4712,28.482,28.3254,28.3416,82700.0
2008-02-13 14:00:00,52.48,52.52,52.31,52.4,90400.0,28.3362,28.3578,28.2444,28.293,90400.0
2008-02-13 14:30:00,52.4,52.61,52.37,52.57,91100.0,28.293,28.4064,28.2768,28.3848,91100.0
2008-02-13 15:00:00,52.58,52.61,52.33,52.58,179400.0,28.3902,28.4064,28.2552,28.3902,179400.0
2008-02-13 15:30:00,52.59,52.75,52.51,52.65,337400.0,28.3956,28.482,28.3524,28.428,337400.0
2008-02-14 09:30:00,52.84,53.3,52.47,52.48,172000.0,28.5306,28.779,28.3308,28.3362,172000.0
2008-02-14 10:00:00,52.48,52.63,52.27,52.39,102000.0,28.3362,28.4172,28.2228,28.2876,102000.0
2008-02-14 10:30:00,52.41,52.51,52.26,52.51,88500.0,28.2984,28.3524,28.2174,28.3524,88500.0
2008-02-14 11:00:00,52.51,52.62,52.28,52.47,79900.0,28.3524,28.4118,28.2282,28.3308,79900.0
2008-02-14 11:30:00,52.48,52.49,52.26,52.28,83200.0,28.3362,28.3416,28.2174,28.2282,83200.0
2008-02-14 12:00:00,52.29,52.37,52.19,52.36,56400.0,28.2336,28.2768,28.1796,28.2714,56400.0
2008-02-14 12:30:00,52.36,52.36,52.11,52.13,71400.0,28.2714,28.2714,28.1364,28.1472,71400.0
2008-02-14 13:00:00,52.14,52.18,51.92,52.09,87800.0,28.1526,28.1742,28.0338,28.1256,87800.0
2008-02-14 13:30:00,52.11,52.16,52.0,52.07,51600.0,28.1364,28.1634,28.077,28.1148,51600.0
2008-02-14 14:00:00,52.06,52.11,51.9,51.93,75100.0,28.1094,28.1364,28.023,28.0392,75100.0
2008-02-14 14:30:00,51.92,51.94,51.56,51.92,98600.0,28.0338,28.0446,27.8395,28.0338,98600.0
2008-02-14 15:00:00,51.93,52.18,51.8,52.08,76800.0,28.0392,28.1742,27.969,28.1202,76800.0
2008-02-14 15:30:00,52.09,52.1,51.68,51.76,171200.0,28.1256,28.131,27.9043,27.9474,171200.0
2008-02-15 09:30:00,51.78,51.94,51.21,51.41,309200.0,27.9582,28.0446,27.6505,27.7585,309200.0
2008-02-15 10:00:00,51.41,51.81,51.3,51.32,109400.0,27.7585,27.9744,27.6991,27.7099,109400.0
2008-02-15 10:30:00,51.31,51.49,51.28,51.29,77600.0,27.7045,27.8017,27.6883,27.6937,77600.0
2008-02-15 11:00:00,51.29,51.42,51.22,51.42,52600.0,27.6937,27.7639,27.6559,27.7639,52600.0
2008-02-15 11:30:00,51.41,51.74,51.41,51.69,57900.0,27.7585,27.9367,27.7585,27.9097,57900.0
2008-02-15 12:00:00,51.71,51.83,51.49,51.5,47300.0,27.9205,27.9852,27.8017,27.8071,47300.0
2008-02-15 12:30:00,51.52,51.57,51.41,51.52,45200.0,27.8179,27.8449,27.7585,27.8179,45200.0
2008-02-15 13:00:00,51.51,51.55,51.4,51.47,52700.0,27.8125,27.8341,27.7531,27.7909,52700.0
2008-02-15 13:30:00,51.46,51.68,51.41,51.65,55600.0,27.7855,27.9043,27.7585,27.8881,55600.0
2008-02-15 14:00:00,51.67,51.76,51.55,51.67,162500.0,27.8989,27.9474,27.8341,27.8989,162500.0
2008-02-15 14:30:00,51.67,51.78,51.63,51.72,51000.0,27.8989,27.9582,27.8773,27.9259,51000.0
2008-02-15 15:00:00,51.72,51.89,51.63,51.72,114000.0,27.9259,28.0176,27.8773,27.9259,114000.0
2008-02-15 15:30:00,51.72,51.83,51.61,51.79,194200.0,27.9259,27.9852,27.8665,27.9636,194200.0
2008-02-19 09:30:00,52.52,52.56,51.83,51.83,127100.0,28.3578,28.3794,27.9852,27.9852,127100.0
2008-02-19 10:00:00,51.82,52.09,51.77,51.86,95000.0,27.9798,28.1256,27.9528,28.0014,95000.0
2008-02-19 10:30:00,51.87,51.94,51.7,51.88,57800.0,28.0068,28.0446,27.9151,28.0122,57800.0
2008-02-19 11:00:00,51.84,52.04,51.84,51.99,96800.0,27.9906,28.0986,27.9906,28.0716,96800.0
2008-02-19 11:30:00,52.0,52.09,51.94,52.04,68600.0,28.077,28.1256,28.0446,28.0986,68600.0
2008-02-19 12:00:00,52.04,52.1,51.95,51.99,72400.0,28.0986,28.131,28.05,28.0716,72400.0
2008-02-19 12:30:00,52.01,52.01,51.79,51.85,46400.0,28.0824,28.0824,27.9636,27.996,46400.0
2008-02-19 13:00:00,51.86,52.07,51.85,52.01,69200.0,28.0014,28.1148,27.996,28.0824,69200.0
2008-02-19 13:30:00,52.0,52.08,51.83,51.85,85300.0,28.077,28.1202,27.9852,27.996,85300.0
2008-02-19 14:00:00,51.86,51.96,51.81,51.83,71500.0,28.0014,28.0554,27.9744,27.9852,71500.0
2008-02-19 14:30:00,51.83,51.9,51.58,51.58,84400.0,27.9852,28.023,27.8503,27.8503,84400.0
2008-02-19 15:00:00,51.58,51.63,51.44,51.58,101600.0,27.8503,27.8773,27.7747,27.8503,101600.0
2008-02-19 15:30:00,51.57,51.81,51.54,51.62,191500.0,27.8449,27.9744,27.8287,27.8719,191500.0
2008-02-20 09:30:00,51.2,51.4,51.0,51.03,122500.0,27.6451,27.7531,27.5371,27.5533,122500.0
2008-02-20 10:00:00,51.01,51.17,50.96,51.11,78200.0,27.5425,27.6289,27.5155,27.5965,78200.0
2008-02-20 10:30:00,51.1,51.33,51.03,51.09,71700.0,27.5911,27.7153,27.5533,27.5857,71700.0
2008-02-20 11:00:00,51.09,51.21,51.05,51.19,51800.0,27.5857,27.6505,27.5641,27.6397,51800.0
2008-02-20 11:30:00,51.18,51.21,51.07,51.17,51400.0,27.6343,27.6505,27.5749,27.6289,51400.0
2008-02-20 12:00:00,51.16,51.59,51.14,51.36,88000.0,27.6235,27.8557,27.6127,27.7315,88000.0
2008-02-20 12:30:00,51.37,51.47,51.29,51.31,63700.0,27.7369,27.7909,27.6937,27.7045,63700.0
2008-02-20 13:00:00,51.31,51.44,51.27,51.34,180500.0,27.7045,27.7747,27.6829,27.7207,180500.0
2008-02-20 13:30:00,51.34,51.41,51.15,51.17,117300.0,27.7207,27.7585,27.6181,27.6289,117300.0
2008-02-20 14:00:00,51.17,51.32,51.05,51.25,123000.0,27.6289,27.7099,27.5641,27.6721,123000.0
2008-02-20 14:30:00,51.25,51.38,51.15,51.34,359800.0,27.6721,27.7423,27.6181,27.7207,359800.0
2008-02-20 15:00:00,51.34,51.38,51.21,51.26,229500.0,27.7207,27.7423,27.6505,27.6775,229500.0
2008-02-20 15:30:00,51.26,51.35,51.12,51.3,332400.0,27.6775,27.7261,27.6019,27.6991,332400.0
2008-02-21 09:30:00,51.41,51.54,51.11,51.34,88100.0,27.7585,27.8287,27.5965,27.7207,88100.0
2008-02-21 10:00:00,51.33,51.47,51.2,51.38,94900.0,27.7153,27.7909,27.6451,27.7423,94900.0
2008-02-21 10:30:00,51.4,51.42,51.1,51.24,129700.0,27.7531,27.7639,27.5911,27.6667,129700.0
2008-02-21 11:00:00,51.24,51.34,51.19,51.25,163600.0,27.6667,27.7207,27.6397,27.6721,163600.0
2008-02-21 11:30:00,51.29,51.42,51.23,51.28,128100.0,27.6937,27.7639,27.6613,27.6883,128100.0
2008-02-21 12:00:00,51.28,51.3,51.05,51.2,89600.0,27.6883,27.6991,27.5641,27.6451,89600.0
2008-02-21 12:30:00,51.19,51.39,51.19,51.24,140800.0,27.6397,27.7477,27.6397,27.6667,140800.0
2008-02-21 13:00:00,51.25,51.25,50.86,50.99,226400.0,27.6721,27.6721,27.4615,27.5317,226400.0
2008-02-21 13:30:00,51.0,51.04,50.88,51.0,92500.0,27.5371,27.5587,27.4723,27.5371,92500.0
2008-02-21 14:00:00,50.99,51.11,50.91,51.11,100200.0,27.5317,27.5965,27.4885,27.5965,100200.0
2008-02-21 14:30:00,51.12,51.15,50.87,50.93,78200.0,27.6019,27.6181,27.4669,27.4993,78200.0
2008-02-21 15:00:00,50.92,50.94,50.56,50.63,138500.0,27.4939,27.5047,27.2995,27.3373,138500.0
2008-02-21 15:30:00,50.63,50.83,50.47,50.65,467700.0,27.3373,27.4453,27.2509,27.3481,467700.0
2008-02-22 09:30:00,50.7,51.01,50.63,50.81,183500.0,27.3751,27.5425,27.3373,27.4345,183500.0
2008-02-22 10:00:00,50.82,50.83,50.43,50.6,135400.0,27.4399,27.4453,27.2293,27.3211,135400.0
2008-02-22 10:30:00,50.59,50.75,50.36,50.66,172300.0,27.3157,27.4021,27.1915,27.3535,172300.0
2008-02-22 11:00:00,50.66,51.14,50.63,50.91,122300.0,27.3535,27.6127,27.3373,27.4885,122300.0
2008-02-22 11:30:00,50.95,51.07,50.94,50.99,59300.0,27.5101,27.5749,27.5047,27.5317,59300.0
2008-02-22 12:00:00,51.0,51.01,50.72,50.79,68400.0,27.5371,27.5425,27.3859,27.4237,68400.0
2008-02-22 12:30:00,50.79,51.04,50.72,50.97,57400.0,27.4237,27.5587,27.3859,27.5209,57400.0
2008-02-22 13:00:00,50.97,51.02,50.85,50.91,48000.0,27.5209,27.5479,27.4561,27.4885,48000.0
2008-02-22 13:30:00,50.9,51.01,50.79,50.94,74500.0,27.4831,27.5425,27.4237,27.5047,74500.0
2008-02-22 14:00:00,50.93,51.04,50.8,50.92,101700.0,27.4993,27.5587,27.4291,27.4939,101700.0
2008-02-22 14:30:00,50.92,50.96,50.83,50.85,105300.0,27.4939,27.5155,27.4453,27.4561,105300.0
2008-02-22 15:00:00,50.83,50.97,50.65,50.97,184200.0,27.4453,27.5209,27.3481,27.5209,184200.0
2008-02-22 15:30:00,50.93,51.51,50.86,51.48,320900.0,27.4993,27.8125,27.4615,27.7963,320900.0
2008-02-25 09:30:00,51.51,51.65,51.14,51.16,94100.0,27.8125,27.8881,27.6127,27.6235,94100.0
2008-02-25 10:00:00,51.16,51.48,51.05,51.46,172800.0,27.6235,27.7963,27.5641,27.7855,172800.0
2008-02-25 10:30:00,51.45,51.45,51.23,51.35,68700.0,27.7801,27.7801,27.6613,27.7261,68700.0
2008-02-25 11:00:00,51.34,51.45,51.24,51.42,55900.0,27.7207,27.7801,27.6667,27.7639,55900.0
2008-02-25 11:30:00,51.44,51.45,51.29,51.31,74600.0,27.7747,27.7801,27.6937,27.7045,74600.0
2008-02-25 12:00:00,51.29,51.31,51.15,51.17,72600.0,27.6937,27.7045,27.6181,27.6289,72600.0
2008-02-25 12:30:00,51.19,51.21,51.08,51.14,66100.0,27.6397,27.6505,27.5803,27.6127,66100.0
2008-02-25 13:00:00,51.13,51.15,51.01,51.14,91300.0,27.6073,27.6181,27.5425,27.6127,91300.0
2008-02-25 13:30:00,51.14,51.18,51.0,51.09,103800.0,27.6127,27.6343,27.5371,27.5857,103800.0
2008-02-25 14:00:00,51.09,51.42,51.06,51.36,125200.0,27.5857,27.7639,27.5695,27.7315,125200.0
2008-02-25 14:30:00,51.36,51.39,51.15,51.35,239600.0,27.7315,27.7477,27.6181,27.7261,239600.0
2008-02-25 15:00:00,51.34,51.5,51.2,51.5,103400.0,27.7207,27.8071,27.6451,27.8071,103400.0
2008-02-25 15:30:00,51.48,51.8,51.44,51.55,174900.0,27.7963,27.969,27.7747,27.8341,174900.0
2008-02-26 09:30:00,51.48,51.6,50.87,51.4,200400.0,27.7963,27.8611,27.4669,27.7531,200400.0
2008-02-26 10:00:00,51.4,51.48,51.26,51.29,247200.0,27.7531,27.7963,27.6775,27.6937,247200.0
2008-02-26 10:30:00,51.27,51.35,51.08,51.32,147200.0,27.6829,27.7261,27.5803,27.7099,147200.0
2008-02-26 11:00:00,51.33,51.72,51.31,51.68,129500.0,27.7153,27.9259,27.7045,27.9043,129500.0
2008-02-26 11:30:00,51.67,51.73,51.5,51.58,133400.0,27.8989,27.9313,27.8071,27.8503,133400.0
2008-02-26 12:00:00,51.58,51.83,51.49,51.73,113500.0,27.8503,27.9852,27.8017,27.9313,113500.0
2008-02-26 12:30:00,51.75,51.76,51.58,51.63,78400.0,27.9421,27.9474,27.8503,27.8773,78400.0
2008-02-26 13:00:00,51.63,51.67,51.54,51.57,55400.0,27.8773,27.8989,27.8287,27.8449,55400.0
2008-02-26 13:30:00,51.57,51.67,51.48,51.48,84200.0,27.8449,27.8989,27.7963,27.7963,84200.0
2008-02-26 14:00:00,51.5,51.69,51.48,51.57,58400.0,27.8071,27.9097,27.7963,27.8449,58400.0
2008-02-26 14:30:00,51.57,51.81,51.57,51.78,72900.0,27.8449,27.9744,27.8449,27.9582,72900.0
2008-02-26 15:00:00,51.76,52.2,51.66,52.2,254100.0,27.9474,28.185,27.8935,28.185,254100.0
2008-02-26 15:30:00,52.16,52.36,51.97,52.35,230300.0,28.1634,28.2714,28.0608,28.266,230300.0
2008-02-27 09:30:00,52.0,52.74,52.0,52.48,193700.0,28.077,28.4766,28.077,28.3362,193700.0
2008-02-27 10:00:00,52.49,52.49,51.74,51.74,252600.0,28.3416,28.3416,27.9367,27.9367,252600.0
2008-02-27 10:30:00,51.74,51.95,51.39,51.41,302900.0,27.9367,28.05,27.7477,27.7585,302900.0
2008-02-27 11:00:00,51.41,51.66,51.41,51.52,146500.0,27.7585,27.8935,27.7585,27.8179,146500.0
2008-02-27 11:30:00,51.53,51.65,51.47,51.54,112900.0,27.8233,27.8881,27.7909,27.8287,112900.0
2008-02-27 12:00:00,51.54,51.55,51.27,51.29,142100.0,27.8287,27.8341,27.6829,27.6937,142100.0
2008-02-27 12:30:00,51.28,51.56,51.26,51.41,206300.0,27.6883,27.8395,27.6775,27.7585,206300.0
2008-02-27 13:00:00,51.38,51.48,51.24,51.29,75300.0,27.7423,27.7963,27.6667,27.6937,75300.0
2008-02-27 13:30:00,51.3,51.33,51.14,51.23,119500.0,27.6991,27.7153,27.6127,27.6613,119500.0
2008-02-27 14:00:00,51.26,51.27,50.78,50.78,139600.0,27.6775,27.6829,27.4183,27.4183,139600.0
2008-02-27 14:30:00,50.79,51.11,50.77,51.1,89900.0,27.4237,27.5965,27.4129,27.5911,89900.0
2008-02-27 15:00:00,51.1,51.16,50.92,51.05,123400.0,27.5911,27.6235,27.4939,27.5641,123400.0
2008-02-27 15:30:00,51.07,51.08,50.85,50.97,242300.0,27.5749,27.5803,27.4561,27.5209,242300.0
2008-02-28 09:30:00,50.01,50.41,49.83,49.96,409000.0,27.0025,27.2185,26.9054,26.9756,409000.0
2008-02-28 10:00:00,49.97,50.34,49.96,50.27,285900.0,26.981,27.1807,26.9756,27.1429,285900.0
2008-02-28 10:30:00,50.26,50.31,50.1,50.15,235200.0,27.1375,27.1645,27.0511,27.0781,235200.0
2008-02-28 11:00:00,50.16,50.3,49.99,50.26,329600.0,27.0835,27.1591,26.9918,27.1375,329600.0
2008-02-28 11:30:00,50.27,50.4,50.19,50.38,154900.0,27.1429,27.2131,27.0997,27.2023,154900.0
2008-02-28 12:00:00,50.38,50.55,50.28,50.51,71500.0,27.2023,27.2941,27.1483,27.2725,71500.0
2008-02-28 12:30:00,50.5,50.52,50.3,50.3,57600.0,27.2671,27.2779,27.1591,27.1591,57600.0
2008-02-28 13:00:00,50.3,50.34,50.21,50.21,74400.0,27.1591,27.1807,27.1105,27.1105,74400.0
2008-02-28 13:30:00,50.22,50.42,50.21,50.26,92600.0,27.1159,27.2239,27.1105,27.1375,92600.0
2008-02-28 14:00:00,50.25,50.42,50.23,50.31,119100.0,27.1321,27.2239,27.1213,27.1645,119100.0
2008-02-28 14:30:00,50.3,50.53,50.29,50.49,177500.0,27.1591,27.2833,27.1537,27.2617,177500.0
2008-02-28 15:00:00,50.49,50.49,50.24,50.26,232100.0,27.2617,27.2617,27.1267,27.1375,232100.0
2008-02-28 15:30:00,50.26,50.48,50.2,50.37,401100.0,27.1375,27.2563,27.1051,27.1969,401100.0
2008-02-29 09:30:00,49.94,50.25,49.4,49.64,170500.0,26.9648,27.1321,26.6732,26.8028,170500.0
2008-02-29 10:00:00,49.63,49.79,49.59,49.67,233600.0,26.7974,26.8838,26.7758,26.819,233600.0
2008-02-29 10:30:00,49.67,49.84,49.52,49.75,230100.0,26.819,26.9108,26.738,26.8622,230100.0
2008-02-29 11:00:00,49.76,49.76,49.41,49.62,230800.0,26.8676,26.8676,26.6786,26.792,230800.0
2008-02-29 11:30:00,49.62,49.86,49.57,49.6,110600.0,26.792,26.9216,26.765,26.7812,110600.0
2008-02-29 12:00:00,49.61,49.82,49.58,49.8,81800.0,26.7866,26.9,26.7704,26.8892,81800.0
2008-02-29 12:30:00,49.79,49.81,49.66,49.74,59500.0,26.8838,26.8946,26.8136,26.8568,59500.0
2008-02-29 13:00:00,49.72,49.76,49.58,49.75,157700.0,26.846,26.8676,26.7704,26.8622,157700.0
2008-02-29 13:30:00,49.75,49.77,49.53,49.54,240900.0,26.8622,26.873,26.7434,26.7488,240900.0
2008-02-29 14:00:00,49.54,49.58,49.38,49.41,106900.0,26.7488,26.7704,26.6624,26.6786,106900.0
2008-02-29 14:30:00,49.4,49.62,49.35,49.53,165300.0,26.6732,26.792,26.6462,26.7434,165300.0
2008-02-29 15:00:00,49.51,49.58,49.46,49.51,264300.0,26.7326,26.7704,26.7056,26.7326,264300.0
2008-02-29 15:30:00,49.49,49.51,49.0,49.37,469200.0,26.7218,26.7326,26.4572,26.657,469200.0
2008-03-03 09:30:00,49.63,49.8,49.21,49.74,353000.0,26.7974,26.8892,26.5706,26.8568,353000.0
2008-03-03 10:00:00,49.73,50.4,49.67,50.11,227300.0,26.8514,27.2131,26.819,27.0565,227300.0
2008-03-03 10:30:00,50.08,50.09,49.54,49.55,180600.0,27.0403,27.0457,26.7488,26.7542,180600.0
2008-03-03 11:00:00,49.54,49.88,49.51,49.66,226000.0,26.7488,26.9324,26.7326,26.8136,226000.0
2008-03-03 11:30:00,49.66,49.79,49.5,49.65,122000.0,26.8136,26.8838,26.7272,26.8082,122000.0
2008-03-03 12:00:00,49.65,49.84,49.48,49.79,85200.0,26.8082,26.9108,26.7164,26.8838,85200.0
2008-03-03 12:30:00,49.76,49.8,49.6,49.66,56400.0,26.8676,26.8892,26.7812,26.8136,56400.0
2008-03-03 13:00:00,49.64,49.72,49.49,49.53,76900.0,26.8028,26.846,26.7218,26.7434,76900.0
2008-03-03 13:30:00,49.53,49.61,49.46,49.49,114800.0,26.7434,26.7866,26.7056,26.7218,114800.0
2008-03-03 14:00:00,49.49,49.64,49.42,49.56,95800.0,26.7218,26.8028,26.684,26.7596,95800.0
2008-03-03 14:30:00,49.54,49.63,49.47,49.51,104300.0,26.7488,26.7974,26.711,26.7326,104300.0
2008-03-03 15:00:00,49.5,49.79,49.42,49.79,117700.0,26.7272,26.8838,26.684,26.8838,117700.0
2008-03-03 15:30:00,49.79,49.92,49.68,49.89,173500.0,26.8838,26.954,26.8244,26.9378,173500.0
2008-03-04 09:30:00,49.45,50.06,49.45,50.06,111400.0,26.7002,27.0295,26.7002,27.0295,111400.0
2008-03-04 10:00:00,50.07,50.71,49.99,50.56,164500.0,27.0349,27.3805,26.9918,27.2995,164500.0
2008-03-04 10:30:00,50.52,50.52,50.31,50.36,109200.0,27.2779,27.2779,27.1645,27.1915,109200.0
2008-03-04 11:00:00,50.36,50.41,50.13,50.28,112800.0,27.1915,27.2185,27.0673,27.1483,112800.0
2008-03-04 11:30:00,50.28,50.39,50.23,50.26,206700.0,27.1483,27.2077,27.1213,27.1375,206700.0
2008-03-04 12:00:00,50.25,50.4,50.21,50.33,211600.0,27.1321,27.2131,27.1105,27.1753,211600.0
2008-03-04 12:30:00,50.32,50.41,50.01,50.06,182500.0,27.1699,27.2185,27.0025,27.0295,182500.0
2008-03-04 13:00:00,50.05,50.47,49.98,50.36,140900.0,27.0241,27.2509,26.9864,27.1915,140900.0
2008-03-04 13:30:00,50.37,50.44,50.03,50.36,239900.0,27.1969,27.2347,27.0133,27.1915,239900.0
2008-03-04 14:00:00,50.36,50.38,50.13,50.27,172100.0,27.1915,27.2023,27.0673,27.1429,172100.0
2008-03-04 14:30:00,50.27,50.58,50.16,50.5,81000.0,27.1429,27.3103,27.0835,27.2671,81000.0
2008-03-04 15:00:00,50.48,50.66,50.36,50.45,170500.0,27.2563,27.3535,27.1915,27.2401,170500.0
2008-03-04 15:30:00,50.44,50.81,50.41,50.71,143600.0,27.2347,27.4345,27.2185,27.3805,143600.0
2008-03-05 09:30:00,50.9,50.9,50.27,50.32,232500.0,27.4831,27.4831,27.1429,27.1699,232500.0
2008-03-05 10:00:00,50.33,50.8,50.31,50.35,199500.0,27.1753,27.4291,27.1645,27.1861,199500.0
2008-03-05 10:30:00,50.34,50.43,50.12,50.29,84200.0,27.1807,27.2293,27.0619,27.1537,84200.0
2008-03-05 11:00:00,50.29,50.78,50.28,50.76,103200.0,27.1537,27.4183,27.1483,27.4075,103200.0
2008-03-05 11:30:00,50.74,50.94,50.63,50.91,125300.0,27.3967,27.5047,27.3373,27.4885,125300.0
2008-03-05 12:00:00,50.91,51.02,50.79,50.9,259100.0,27.4885,27.5479,27.4237,27.4831,259100.0
2008-03-05 12:30:00,50.92,50.98,50.75,50.96,166600.0,27.4939,27.5263,27.4021,27.5155,166600.0
2008-03-05 13:00:00,50.94,51.02,50.72,50.74,225400.0,27.5047,27.5479,27.3859,27.3967,225400.0
2008-03-05 13:30:00,50.74,50.8,50.43,50.6,206700.0,27.3967,27.4291,27.2293,27.3211,206700.0
2008-03-05 14:00:00,50.6,50.85,50.52,50.74,183400.0,27.3211,27.4561,27.2779,27.3967,183400.0
2008-03-05 14:30:00,50.74,50.94,50.7,50.83,220800.0,27.3967,27.5047,27.3751,27.4453,220800.0
2008-03-05 15:00:00,50.84,51.26,50.76,51.2,351100.0,27.4507,27.6775,27.4075,27.6451,351100.0
2008-03-05 15:30:00,51.19,51.27,51.09,51.22,279800.0,27.6397,27.6829,27.5857,27.6559,279800.0
2008-03-06 09:30:00,51.01,51.13,50.38,50.54,152900.0,27.5425,27.6073,27.2023,27.2887,152900.0
2008-03-06 10:00:00,50.54,50.56,50.27,50.28,175100.0,27.2887,27.2995,27.1429,27.1483,175100.0
2008-03-06 10:30:00,50.29,50.49,50.22,50.22,140300.0,27.1537,27.2617,27.1159,27.1159,140300.0
2008-03-06 11:00:00,50.21,50.46,50.13,50.33,105000.0,27.1105,27.2455,27.0673,27.1753,105000.0
2008-03-06 11:30:00,50.32,50.46,50.28,50.31,143300.0,27.1699,27.2455,27.1483,27.1645,143300.0
2008-03-06 12:00:00,50.33,50.33,50.1,50.19,158500.0,27.1753,27.1753,27.0511,27.0997,158500.0
2008-03-06 12:30:00,50.18,50.34,50.17,50.21,136500.0,27.0943,27.1807,27.0889,27.1105,136500.0
2008-03-06 13:00:00,50.23,50.4,50.22,50.24,132900.0,27.1213,27.2131,27.1159,27.1267,132900.0
2008-03-06 13:30:00,50.24,50.35,50.18,50.2,151600.0,27.1267,27.1861,27.0943,27.1051,151600.0
2008-03-06 14:00:00,50.2,50.38,50.14,50.17,91500.0,27.1051,27.2023,27.0727,27.0889,91500.0
2008-03-06 14:30:00,50.16,50.2,50.05,50.05,80600.0,27.0835,27.1051,27.0241,27.0241,80600.0
2008-03-06 15:00:00,50.04,50.11,49.81,50.1,143400.0,27.0187,27.0565,26.8946,27.0511,143400.0
2008-03-06 15:30:00,50.1,50.1,49.69,49.75,216500.0,27.0511,27.0511,26.8298,26.8622,216500.0
2008-03-07 09:30:00,49.35,49.42,49.01,49.37,196600.0,26.6462,26.684,26.4626,26.657,196600.0
2008-03-07 10:00:00,49.31,49.45,49.16,49.2,174000.0,26.6246,26.7002,26.5436,26.5652,174000.0
2008-03-07 10:30:00,49.19,49.6,49.15,49.58,192600.0,26.5598,26.7812,26.5382,26.7704,192600.0
2008-03-07 11:00:00,49.58,49.64,49.28,49.29,116200.0,26.7704,26.8028,26.6084,26.6138,116200.0
2008-03-07 11:30:00,49.32,49.43,49.17,49.32,79200.0,26.63,26.6894,26.549,26.63,79200.0
2008-03-07 12:00:00,49.34,49.52,49.27,49.46,78700.0,26.6408,26.738,26.603,26.7056,78700.0
2008-03-07 12:30:00,49.47,49.52,49.37,49.46,96000.0,26.711,26.738,26.657,26.7056,96000.0
2008-03-07 13:00:00,49.45,49.52,49.37,49.5,127300.0,26.7002,26.738,26.657,26.7272,127300.0
2008-03-07 13:30:00,49.5,49.55,49.4,49.44,159300.0,26.7272,26.7542,26.6732,26.6948,159300.0
2008-03-07 14:00:00,49.44,49.55,49.35,49.53,292000.0,26.6948,26.7542,26.6462,26.7434,292000.0
2008-03-07 14:30:00,49.53,49.77,49.43,49.75,172900.0,26.7434,26.873,26.6894,26.8622,172900.0
2008-03-07 15:00:00,49.73,49.86,49.41,49.69,210700.0,26.8514,26.9216,26.6786,26.8298,210700.0
2008-03-07 15:30:00,49.7,49.86,49.51,49.68,229000.0,26.8352,26.9216,26.7326,26.8244,229000.0
2008-03-10 09:30:00,49.76,49.76,49.23,49.31,156500.0,26.8676,26.8676,26.5814,26.6246,156500.0
2008-03-10 10:00:00,49.3,49.4,49.06,49.1,153500.0,26.6192,26.6732,26.4896,26.5112,153500.0
2008-03-10 10:30:00,49.09,49.27,48.96,49.23,129700.0,26.5058,26.603,26.4356,26.5814,129700.0
2008-03-10 11:00:00,49.23,49.52,49.23,49.38,85500.0,26.5814,26.738,26.5814,26.6624,85500.0
2008-03-10 11:30:00,49.38,49.63,49.28,49.61,71900.0,26.6624,26.7974,26.6084,26.7866,71900.0
2008-03-10 12:00:00,49.62,49.94,49.41,49.8,111200.0,26.792,26.9648,26.6786,26.8892,111200.0
2008-03-10 12:30:00,49.78,49.87,49.7,49.81,110300.0,26.8784,26.927,26.8352,26.8946,110300.0
2008-03-10 13:00:00,49.82,49.84,49.57,49.63,64100.0,26.9,26.9108,26.765,26.7974,64100.0
2008-03-10 13:30:00,49.63,49.72,49.46,49.46,54100.0,26.7974,26.846,26.7056,26.7056,54100.0
2008-03-10 14:00:00,49.45,49.57,49.2,49.46,87500.0,26.7002,26.765,26.5652,26.7056,87500.0
2008-03-10 14:30:00,49.44,49.5,49.27,49.29,99600.0,26.6948,26.7272,26.603,26.6138,99600.0
2008-03-10 15:00:00,49.3,49.49,49.21,49.37,201200.0,26.6192,26.7218,26.5706,26.657,201200.0
2008-03-10 15:30:00,49.37,49.42,49.05,49.42,346600.0,26.657,26.684,26.4842,26.684,346600.0
2008-03-11 09:30:00,50.35,50.47,49.97,50.33,207200.0,27.1861,27.2509,26.981,27.1753,207200.0
2008-03-11 10:00:00,50.3,50.4,49.97,50.0,138300.0,27.1591,27.2131,26.981,26.9972,138300.0
2008-03-11 10:30:00,50.0,50.11,49.94,50.05,158500.0,26.9972,27.0565,26.9648,27.0241,158500.0
2008-03-11 11:00:00,50.07,50.08,49.72,49.87,79900.0,27.0349,27.0403,26.846,26.927,79900.0
2008-03-11 11:30:00,49.87,49.89,49.65,49.76,186800.0,26.927,26.9378,26.8082,26.8676,186800.0
2008-03-11 12:00:00,49.78,49.92,49.75,49.83,86500.0,26.8784,26.954,26.8622,26.9054,86500.0
2008-03-11 12:30:00,49.83,49.87,49.66,49.81,105800.0,26.9054,26.927,26.8136,26.8946,105800.0
2008-03-11 13:00:00,49.81,50.03,49.75,50.0,155100.0,26.8946,27.0133,26.8622,26.9972,155100.0
2008-03-11 13:30:00,50.0,50.15,49.92,50.12,94800.0,26.9972,27.0781,26.954,27.0619,94800.0
2008-03-11 14:00:00,50.15,50.3,50.08,50.25,96800.0,27.0781,27.1591,27.0403,27.1321,96800.0
2008-03-11 14:30:00,50.24,50.65,50.23,50.51,119400.0,27.1267,27.3481,27.1213,27.2725,119400.0
2008-03-11 15:00:00,50.51,50.6,50.4,50.57,123400.0,27.2725,27.3211,27.2131,27.3049,123400.0
2008-03-11 15:30:00,50.57,50.6,50.36,50.57,223600.0,27.3049,27.3211,27.1915,27.3049,223600.0
2008-03-12 09:30:00,50.57,51.17,50.57,50.99,184600.0,27.3049,27.6289,27.3049,27.5317,184600.0
2008-03-12 10:00:00,51.01,51.1,50.78,50.91,73700.0,27.5425,27.5911,27.4183,27.4885,73700.0
2008-03-12 10:30:00,50.91,50.99,50.89,50.94,123500.0,27.4885,27.5317,27.4777,27.5047,123500.0
2008-03-12 11:00:00,50.94,50.97,50.63,50.64,112900.0,27.5047,27.5209,27.3373,27.3427,112900.0
2008-03-12 11:30:00,50.63,50.64,50.33,50.36,101500.0,27.3373,27.3427,27.1753,27.1915,101500.0
2008-03-12 12:00:00,50.36,50.39,50.12,50.15,78000.0,27.1915,27.2077,27.0619,27.0781,78000.0
2008-03-12 12:30:00,50.15,50.17,49.88,49.96,117400.0,27.0781,27.0889,26.9324,26.9756,117400.0
2008-03-12 13:00:00,49.97,50.07,49.96,50.05,74300.0,26.981,27.0349,26.9756,27.0241,74300.0
2008-03-12 13:30:00,50.05,50.05,49.81,49.82,102200.0,27.0241,27.0241,26.8946,26.9,102200.0
2008-03-12 14:00:00,49.83,49.85,49.7,49.76,115300.0,26.9054,26.9162,26.8352,26.8676,115300.0
2008-03-12 14:30:00,49.77,49.88,49.72,49.79,112500.0,26.873,26.9324,26.846,26.8838,112500.0
2008-03-12 15:00:00,49.78,49.8,49.46,49.55,172000.0,26.8784,26.8892,26.7056,26.7542,172000.0
2008-03-12 15:30:00,49.57,49.58,49.36,49.45,207900.0,26.765,26.7704,26.6516,26.7002,207900.0
2008-03-13 09:30:00,48.88,49.11,48.55,48.81,199900.0,26.3924,26.5166,26.2142,26.3546,199900.0
2008-03-13 10:00:00,48.81,49.02,48.57,48.59,214200.0,26.3546,26.468,26.225,26.2358,214200.0
2008-03-13 10:30:00,48.59,48.68,48.52,48.55,158200.0,26.2358,26.2844,26.198,26.2142,158200.0
2008-03-13 11:00:00,48.55,49.11,48.51,48.9,178700.0,26.2142,26.5166,26.1926,26.4032,178700.0
2008-03-13 11:30:00,48.87,48.93,48.49,48.66,140500.0,26.387,26.4194,26.1818,26.2736,140500.0
2008-03-13 12:00:00,48.67,48.85,48.54,48.77,171100.0,26.279,26.3762,26.2088,26.333,171100.0
2008-03-13 12:30:00,48.76,48.83,48.67,48.79,155800.0,26.3276,26.3654,26.279,26.3438,155800.0
2008-03-13 13:00:00,48.78,49.14,48.78,49.07,161500.0,26.3384,26.5328,26.3384,26.495,161500.0
2008-03-13 13:30:00,49.09,49.35,48.98,49.26,128100.0,26.5058,26.6462,26.4464,26.5976,128100.0
2008-03-13 14:00:00,49.27,49.37,49.05,49.25,180400.0,26.603,26.657,26.4842,26.5922,180400.0
2008-03-13 14:30:00,49.25,49.29,48.91,49.15,139500.0,26.5922,26.6138,26.4086,26.5382,139500.0
2008-03-13 15:00:00,49.15,49.35,49.06,49.25,151700.0,26.5382,26.6462,26.4896,26.5922,151700.0
2008-03-13 15:30:00,49.26,49.34,49.08,49.15,152200.0,26.5976,26.6408,26.5004,26.5382,152200.0
2008-03-14 09:30:00,49.45,49.7,48.6,48.62,210100.0,26.7002,26.8352,26.2412,26.252,210100.0
2008-03-14 10:00:00,48.62,48.89,48.2,48.78,208300.0,26.252,26.3978,26.0253,26.3384,208300.0
2008-03-14 10:30:00,48.79,48.98,48.56,48.82,130100.0,26.3438,26.4464,26.2196,26.36,130100.0
2008-03-14 11:00:00,48.84,49.02,48.6,48.8,78400.0,26.3708,26.468,26.2412,26.3492,78400.0
2008-03-14 11:30:00,48.8,49.35,48.77,48.86,105700.0,26.3492,26.6462,26.333,26.3816,105700.0
2008-03-14 12:00:00,48.84,49.12,48.84,49.02,80900.0,26.3708,26.522,26.3708,26.468,80900.0
2008-03-14 12:30:00,49.01,49.22,48.87,49.0,106300.0,26.4626,26.576,26.387,26.4572,106300.0
2008-03-14 13:00:00,49.02,49.17,48.79,48.94,110200.0,26.468,26.549,26.3438,26.4248,110200.0
2008-03-14 13:30:00,48.94,49.17,48.84,48.87,61800.0,26.4248,26.549,26.3708,26.387,61800.0
2008-03-14 14:00:00,48.87,48.91,48.5,48.56,90500.0,26.387,26.4086,26.1872,26.2196,90500.0
2008-03-14 14:30:00,48.59,48.96,48.45,48.74,132500.0,26.2358,26.4356,26.1602,26.3168,132500.0
2008-03-14 15:00:00,48.73,49.09,48.54,48.94,342200.0,26.3114,26.5058,26.2088,26.4248,342200.0
2008-03-14 15:30:00,48.93,49.0,48.7,48.9,352200.0,26.4194,26.4572,26.2952,26.4032,352200.0
2008-03-17 09:30:00,48.01,48.78,48.01,48.22,148000.0,25.9227,26.3384,25.9227,26.0361,148000.0
2008-03-17 10:00:00,48.21,48.28,48.11,48.19,110100.0,26.0307,26.0684,25.9767,26.0199,110100.0
2008-03-17 10:30:00,48.19,48.51,48.14,48.44,149300.0,26.0199,26.1926,25.9929,26.1548,149300.0
2008-03-17 11:00:00,48.45,48.49,48.22,48.36,80300.0,26.1602,26.1818,26.0361,26.1116,80300.0
2008-03-17 11:30:00,48.42,48.63,48.26,48.27,76000.0,26.144,26.2574,26.0576,26.063,76000.0
2008-03-17 12:00:00,48.3,48.43,48.18,48.3,62100.0,26.0792,26.1494,26.0145,26.0792,62100.0
2008-03-17 12:30:00,48.3,48.47,48.18,48.3,106900.0,26.0792,26.171,26.0145,26.0792,106900.0
2008-03-17 13:00:00,48.32,48.34,48.09,48.14,66600.0,26.09,26.1008,25.9659,25.9929,66600.0
2008-03-17 13:30:00,48.12,48.2,47.97,48.11,92100.0,25.9821,26.0253,25.9011,25.9767,92100.0
2008-03-17 14:00:00,48.09,48.44,48.07,48.3,120700.0,25.9659,26.1548,25.9551,26.0792,120700.0
2008-03-17 14:30:00,48.31,48.82,48.26,48.65,229500.0,26.0846,26.36,26.0576,26.2682,229500.0
2008-03-17 15:00:00,48.69,49.19,48.61,49.04,238800.0,26.2898,26.5598,26.2466,26.4788,238800.0
2008-03-17 15:30:00,49.03,49.36,48.97,49.0,435800.0,26.4734,26.6516,26.441,26.4572,435800.0
2008-03-18 09:30:00,49.79,49.8,49.41,49.66,109700.0,26.8838,26.8892,26.6786,26.8136,109700.0
2008-03-18 10:00:00,49.67,49.73,49.59,49.72,65700.0,26.819,26.8514,26.7758,26.846,65700.0
2008-03-18 10:30:00,49.71,49.72,49.3,49.53,115100.0,26.8406,26.846,26.6192,26.7434,115100.0
2008-03-18 11:00:00,49.52,49.54,49.35,49.45,105500.0,26.738,26.7488,26.6462,26.7002,105500.0
2008-03-18 11:30:00,49.43,49.45,49.16,49.23,97500.0,26.6894,26.7002,26.5436,26.5814,97500.0
2008-03-18 12:00:00,49.21,49.28,49.12,49.14,108900.0,26.5706,26.6084,26.522,26.5328,108900.0
2008-03-18 12:30:00,49.14,49.25,49.04,49.14,148700.0,26.5328,26.5922,26.4788,26.5328,148700.0
2008-03-18 13:00:00,49.15,49.2,48.99,49.18,132600.0,26.5382,26.5652,26.4518,26.5544,132600.0
2008-03-18 13:30:00,49.2,49.46,49.17,49.28,167100.0,26.5652,26.7056,26.549,26.6084,167100.0
2008-03-18 14:00:00,49.28,49.49,48.68,49.08,214300.0,26.6084,26.7218,26.2844,26.5004,214300.0
2008-03-18 14:30:00,49.08,49.48,48.62,49.4,185900.0,26.5004,26.7164,26.252,26.6732,185900.0
2008-03-18 15:00:00,49.4,49.45,49.1,49.18,151700.0,26.6732,26.7002,26.5112,26.5544,151700.0
2008-03-18 15:30:00,49.17,49.57,49.12,49.45,271100.0,26.549,26.765,26.522,26.7002,271100.0
2008-03-19 09:30:00,49.66,50.13,49.66,49.76,186500.0,26.8136,27.0673,26.8136,26.8676,186500.0
2008-03-19 10:00:00,49.74,49.77,49.43,49.48,236200.0,26.8568,26.873,26.6894,26.7164,236200.0
2008-03-19 10:30:00,49.47,49.49,49.15,49.18,164900.0,26.711,26.7218,26.5382,26.5544,164900.0
2008-03-19 11:00:00,49.16,49.18,49.04,49.1,140600.0,26.5436,26.5544,26.4788,26.5112,140600.0
2008-03-19 11:30:00,49.1,49.13,49.04,49.09,458800.0,26.5112,26.5274,26.4788,26.5058,458800.0
2008-03-19 12:00:00,49.07,49.12,48.9,49.0,140900.0,26.495,26.522,26.4032,26.4572,140900.0
2008-03-19 12:30:00,49.0,49.15,48.98,49.07,223200.0,26.4572,26.5382,26.4464,26.495,223200.0
2008-03-19 13:00:00,49.07,49.23,49.0,49.03,113800.0,26.495,26.5814,26.4572,26.4734,113800.0
2008-03-19 13:30:00,49.03,49.07,48.58,48.63,181100.0,26.4734,26.495,26.2304,26.2574,181100.0
2008-03-19 14:00:00,48.66,48.73,48.5,48.65,166400.0,26.2736,26.3114,26.1872,26.2682,166400.0
2008-03-19 14:30:00,48.65,48.91,48.54,48.9,217200.0,26.2682,26.4086,26.2088,26.4032,217200.0
2008-03-19 15:00:00,48.91,48.99,48.61,48.65,260600.0,26.4086,26.4518,26.2466,26.2682,260600.0
2008-03-19 15:30:00,48.64,48.71,48.35,48.36,393700.0,26.2628,26.3006,26.1062,26.1116,393700.0
2008-03-20 09:30:00,48.65,48.67,47.65,47.87,572700.0,26.2682,26.279,25.7283,25.8471,572700.0
2008-03-20 10:00:00,47.87,48.45,47.76,48.41,202500.0,25.8471,26.1602,25.7877,26.1386,202500.0
2008-03-20 10:30:00,48.37,48.51,48.15,48.31,97600.0,26.117,26.1926,25.9983,26.0846,97600.0
2008-03-20 11:00:00,48.31,48.47,48.26,48.42,68700.0,26.0846,26.171,26.0576,26.144,68700.0
2008-03-20 11:30:00,48.41,48.41,48.16,48.18,77100.0,26.1386,26.1386,26.0037,26.0145,77100.0
2008-03-20 12:00:00,48.2,48.31,48.08,48.11,135900.0,26.0253,26.0846,25.9605,25.9767,135900.0
2008-03-20 12:30:00,48.11,48.23,48.09,48.2,42800.0,25.9767,26.0415,25.9659,26.0253,42800.0
2008-03-20 13:00:00,48.2,48.31,48.19,48.3,37900.0,26.0253,26.0846,26.0199,26.0792,37900.0
2008-03-20 13:30:00,48.3,48.44,48.27,48.4,58100.0,26.0792,26.1548,26.063,26.1332,58100.0
2008-03-20 14:00:00,48.42,48.48,48.35,48.4,43000.0,26.144,26.1764,26.1062,26.1332,43000.0
2008-03-20 14:30:00,48.39,48.67,48.39,48.63,61500.0,26.1278,26.279,26.1278,26.2574,61500.0
2008-03-20 15:00:00,48.62,48.86,48.6,48.71,97400.0,26.252,26.3816,26.2412,26.3006,97400.0
2008-03-20 15:30:00,48.72,48.82,48.4,48.73,218400.0,26.306,26.36,26.1332,26.3114,218400.0
2008-03-24 09:30:00,48.81,49.16,48.63,48.7,109900.0,26.3546,26.5436,26.2574,26.2952,109900.0
2008-03-24 10:00:00,48.7,48.81,48.38,48.38,86100.0,26.2952,26.3546,26.1224,26.1224,86100.0
2008-03-24 10:30:00,48.4,48.46,48.35,48.37,70400.0,26.1332,26.1656,26.1062,26.117,70400.0
2008-03-24 11:00:00,48.37,48.39,48.18,48.21,80700.0,26.117,26.1278,26.0145,26.0307,80700.0
2008-03-24 11:30:00,48.21,48.23,48.1,48.13,65000.0,26.0307,26.0415,25.9713,25.9875,65000.0
2008-03-24 12:00:00,48.11,48.3,48.07,48.29,70400.0,25.9767,26.0792,25.9551,26.0738,70400.0
2008-03-24 12:30:00,48.3,48.38,48.26,48.3,80000.0,26.0792,26.1224,26.0576,26.0792,80000.0
2008-03-24 13:00:00,48.33,48.33,48.14,48.17,79400.0,26.0954,26.0954,25.9929,26.0091,79400.0
2008-03-24 13:30:00,48.17,48.33,48.17,48.33,80900.0,26.0091,26.0954,26.0091,26.0954,80900.0
2008-03-24 14:00:00,48.32,48.46,48.23,48.43,97500.0,26.09,26.1656,26.0415,26.1494,97500.0
2008-03-24 14:30:00,48.42,48.5,48.41,48.41,73600.0,26.144,26.1872,26.1386,26.1386,73600.0
2008-03-24 15:00:00,48.42,48.44,48.17,48.19,117800.0,26.144,26.1548,26.0091,26.0199,117800.0
2008-03-24 15:30:00,48.18,48.28,48.11,48.14,253800.0,26.0145,26.0684,25.9767,25.9929,253800.0
2008-03-25 09:30:00,48.3,48.62,48.15,48.33,149300.0,26.0792,26.252,25.9983,26.0954,149300.0
2008-03-25 10:00:00,48.36,48.61,48.22,48.47,113900.0,26.1116,26.2466,26.0361,26.171,113900.0
2008-03-25 10:30:00,48.45,48.59,48.36,48.43,75000.0,26.1602,26.2358,26.1116,26.1494,75000.0
2008-03-25 11:00:00,48.41,48.59,48.38,48.57,52600.0,26.1386,26.2358,26.1224,26.225,52600.0
2008-03-25 11:30:00,48.56,48.65,48.34,48.39,60000.0,26.2196,26.2682,26.1008,26.1278,60000.0
2008-03-25 12:00:00,48.4,48.53,48.35,48.53,67600.0,26.1332,26.2034,26.1062,26.2034,67600.0
2008-03-25 12:30:00,48.51,48.58,48.38,48.51,86200.0,26.1926,26.2304,26.1224,26.1926,86200.0
2008-03-25 13:00:00,48.49,48.51,48.34,48.46,59500.0,26.1818,26.1926,26.1008,26.1656,59500.0
2008-03-25 13:30:00,48.46,48.47,48.34,48.4,40900.0,26.1656,26.171,26.1008,26.1332,40900.0
2008-03-25 14:00:00,48.38,48.43,48.35,48.4,68300.0,26.1224,26.1494,26.1062,26.1332,68300.0
2008-03-25 14:30:00,48.38,48.54,48.34,48.5,71200.0,26.1224,26.2088,26.1008,26.1872,71200.0
2008-03-25 15:00:00,48.49,48.58,48.35,48.46,89900.0,26.1818,26.2304,26.1062,26.1656,89900.0
2008-03-25 15:30:00,48.46,48.52,48.02,48.2,244200.0,26.1656,26.198,25.9281,26.0253,244200.0
2008-03-26 09:30:00,48.08,48.56,48.08,48.44,299200.0,25.9605,26.2196,25.9605,26.1548,299200.0
2008-03-26 10:00:00,48.4,48.76,48.27,48.7,308300.0,26.1332,26.3276,26.063,26.2952,308300.0
2008-03-26 10:30:00,48.7,49.01,48.62,48.87,152100.0,26.2952,26.4626,26.252,26.387,152100.0
2008-03-26 11:00:00,48.86,49.24,48.83,49.22,110600.0,26.3816,26.5868,26.3654,26.576,110600.0
2008-03-26 11:30:00,49.24,49.25,49.12,49.2,153500.0,26.5868,26.5922,26.522,26.5652,153500.0
2008-03-26 12:00:00,49.22,49.25,48.95,48.97,167100.0,26.576,26.5922,26.4302,26.441,167100.0
2008-03-26 12:30:00,48.97,49.1,48.93,49.05,91800.0,26.441,26.5112,26.4194,26.4842,91800.0
2008-03-26 13:00:00,49.03,49.09,49.0,49.06,83900.0,26.4734,26.5058,26.4572,26.4896,83900.0
2008-03-26 13:30:00,49.05,49.05,48.91,48.99,75100.0,26.4842,26.4842,26.4086,26.4518,75100.0
2008-03-26 14:00:00,49.0,49.08,48.94,49.05,122000.0,26.4572,26.5004,26.4248,26.4842,122000.0
2008-03-26 14:30:00,49.04,49.2,49.01,49.2,109100.0,26.4788,26.5652,26.4626,26.5652,109100.0
2008-03-26 15:00:00,49.18,49.23,48.95,48.99,314000.0,26.5544,26.5814,26.4302,26.4518,314000.0
2008-03-26 15:30:00,48.99,49.09,48.97,49.03,291100.0,26.4518,26.5058,26.441,26.4734,291100.0
2008-03-27 09:30:00,49.03,49.3,48.82,49.23,248400.0,26.6375,26.7842,26.5234,26.7462,248400.0
2008-03-27 10:00:00,49.25,49.44,49.16,49.16,228000.0,26.757,26.8603,26.7081,26.7081,228000.0
2008-03-27 10:30:00,49.17,49.34,49.03,49.33,155800.0,26.7136,26.8059,26.6375,26.8005,155800.0
2008-03-27 11:00:00,49.34,49.37,49.22,49.29,240200.0,26.8059,26.8222,26.7407,26.7788,240200.0
2008-03-27 11:30:00,49.32,49.55,49.29,49.46,171300.0,26.7951,26.92,26.7788,26.8711,171300.0
2008-03-27 12:00:00,49.44,49.55,49.36,49.54,178500.0,26.8603,26.92,26.8168,26.9146,178500.0
2008-03-27 12:30:00,49.53,49.65,49.45,49.58,174900.0,26.9092,26.9744,26.8657,26.9363,174900.0
2008-03-27 13:00:00,49.57,49.73,49.52,49.7,109400.0,26.9309,27.0178,26.9037,27.0015,109400.0
2008-03-27 13:30:00,49.7,49.75,49.5,49.51,105000.0,27.0015,27.0287,26.8929,26.8983,105000.0
2008-03-27 14:00:00,49.5,49.53,49.43,49.46,120200.0,26.8929,26.9092,26.8548,26.8711,120200.0
2008-03-27 14:30:00,49.48,49.57,49.42,49.47,173600.0,26.882,26.9309,26.8494,26.8766,173600.0
2008-03-27 15:00:00,49.47,49.51,49.31,49.35,139700.0,26.8766,26.8983,26.7896,26.8114,139700.0
2008-03-27 15:30:00,49.36,49.41,49.08,49.2,216800.0,26.8168,26.844,26.6647,26.7299,216800.0
2008-03-28 09:30:00,49.54,49.91,49.46,49.53,231700.0,26.9146,27.1156,26.8711,26.9092,231700.0
2008-03-28 10:00:00,49.52,49.72,49.47,49.59,115800.0,26.9037,27.0124,26.8766,26.9418,115800.0
2008-03-28 10:30:00,49.59,49.67,49.41,49.48,135000.0,26.9418,26.9852,26.844,26.882,135000.0
2008-03-28 11:00:00,49.47,49.54,49.42,49.5,90900.0,26.8766,26.9146,26.8494,26.8929,90900.0
2008-03-28 11:30:00,49.5,49.69,49.46,49.66,175500.0,26.8929,26.9961,26.8711,26.9798,175500.0
2008-03-28 12:00:00,49.65,49.67,49.49,49.56,142100.0,26.9744,26.9852,26.8874,26.9255,142100.0
2008-03-28 12:30:00,49.55,49.58,49.3,49.4,93300.0,26.92,26.9363,26.7842,26.8385,93300.0
2008-03-28 13:00:00,49.41,49.55,49.39,49.51,91300.0,26.844,26.92,26.8331,26.8983,91300.0
2008-03-28 13:30:00,49.5,49.52,49.22,49.24,95400.0,26.8929,26.9037,26.7407,26.7516,95400.0
2008-03-28 14:00:00,49.23,49.34,49.19,49.25,101400.0,26.7462,26.8059,26.7244,26.757,101400.0
2008-03-28 14:30:00,49.25,49.31,49.11,49.25,89500.0,26.757,26.7896,26.681,26.757,89500.0
2008-03-28 15:00:00,49.25,49.25,48.84,48.91,157700.0,26.757,26.757,26.5343,26.5723,157700.0
2008-03-28 15:30:00,48.91,49.07,48.81,48.94,213200.0,26.5723,26.6593,26.518,26.5886,213200.0
2008-03-31 09:30:00,49.06,49.06,48.64,48.77,91200.0,26.6538,26.6538,26.4256,26.4963,91200.0
2008-03-31 10:00:00,48.7,48.87,48.65,48.69,93100.0,26.4582,26.5506,26.4311,26.4528,93100.0
2008-03-31 10:30:00,48.68,48.82,48.66,48.7,83000.0,26.4474,26.5234,26.4365,26.4582,83000.0
2008-03-31 11:00:00,48.67,48.68,48.55,48.63,138100.0,26.4419,26.4474,26.3767,26.4202,138100.0
2008-03-31 11:30:00,48.62,48.65,48.53,48.6,65900.0,26.4148,26.4311,26.3659,26.4039,65900.0
2008-03-31 12:00:00,48.6,48.77,48.6,48.76,66200.0,26.4039,26.4963,26.4039,26.4908,66200.0
2008-03-31 12:30:00,48.75,48.87,48.71,48.87,104200.0,26.4854,26.5506,26.4637,26.5506,104200.0
2008-03-31 13:00:00,48.86,49.02,48.86,49.01,84100.0,26.5452,26.6321,26.5452,26.6267,84100.0
2008-03-31 13:30:00,49.02,49.06,48.94,49.01,114100.0,26.6321,26.6538,26.5886,26.6267,114100.0
2008-03-31 14:00:00,49.01,49.05,48.95,49.04,122700.0,26.6267,26.6484,26.5941,26.643,122700.0
2008-03-31 14:30:00,49.02,49.06,48.96,48.98,105000.0,26.6321,26.6538,26.5995,26.6104,105000.0
2008-03-31 15:00:00,48.97,49.15,48.96,49.05,114500.0,26.6049,26.7027,26.5995,26.6484,114500.0
2008-03-31 15:30:00,49.06,49.2,48.93,49.08,439300.0,26.6538,26.7299,26.5832,26.6647,439300.0
2008-04-01 09:30:00,49.14,50.37,49.14,50.34,343600.0,26.6973,27.3655,26.6973,27.3492,343600.0
2008-04-01 10:00:00,50.34,50.55,50.18,50.37,229800.0,27.3492,27.4633,27.2623,27.3655,229800.0
2008-04-01 10:30:00,50.37,50.45,50.09,50.13,164200.0,27.3655,27.409,27.2134,27.2351,164200.0
2008-04-01 11:00:00,50.15,50.26,50.06,50.18,143400.0,27.246,27.3058,27.1971,27.2623,143400.0
2008-04-01 11:30:00,50.2,50.47,50.19,50.43,144000.0,27.2732,27.4199,27.2677,27.3981,144000.0
2008-04-01 12:00:00,50.43,50.73,50.42,50.72,188100.0,27.3981,27.5611,27.3927,27.5557,188100.0
2008-04-01 12:30:00,50.71,50.73,50.63,50.69,84300.0,27.5502,27.5611,27.5068,27.5394,84300.0
2008-04-01 13:00:00,50.69,50.99,50.66,50.96,134600.0,27.5394,27.7024,27.5231,27.6861,134600.0
2008-04-01 13:30:00,50.96,50.96,50.74,50.92,117000.0,27.6861,27.6861,27.5665,27.6643,117000.0
2008-04-01 14:00:00,50.95,51.06,50.86,50.93,132600.0,27.6806,27.7404,27.6317,27.6698,132600.0
2008-04-01 14:30:00,50.93,51.21,50.9,50.95,175600.0,27.6698,27.8219,27.6535,27.6806,175600.0
2008-04-01 15:00:00,50.95,51.17,50.94,51.04,173300.0,27.6806,27.8002,27.6752,27.7295,173300.0
2008-04-01 15:30:00,51.05,51.16,50.85,51.1,339000.0,27.735,27.7947,27.6263,27.7621,339000.0
2008-04-02 09:30:00,51.03,51.18,50.95,51.13,157100.0,27.7241,27.8056,27.6806,27.7784,157100.0
2008-04-02 10:00:00,51.1,51.24,51.07,51.2,180200.0,27.7621,27.8382,27.7458,27.8165,180200.0
2008-04-02 10:30:00,51.21,51.23,51.03,51.08,136200.0,27.8219,27.8328,27.7241,27.7513,136200.0
2008-04-02 11:00:00,51.09,51.17,50.98,51.14,114900.0,27.7567,27.8002,27.6969,27.7839,114900.0
2008-04-02 11:30:00,51.13,51.28,51.07,51.26,70000.0,27.7784,27.8599,27.7458,27.8491,70000.0
2008-04-02 12:00:00,51.28,51.33,51.08,51.19,139100.0,27.8599,27.8871,27.7513,27.811,139100.0
2008-04-02 12:30:00,51.18,51.33,51.15,51.3,81300.0,27.8056,27.8871,27.7893,27.8708,81300.0
2008-04-02 13:00:00,51.3,51.36,51.25,51.26,98700.0,27.8708,27.9034,27.8436,27.8491,98700.0
2008-04-02 13:30:00,51.26,51.31,51.18,51.25,119500.0,27.8491,27.8762,27.8056,27.8436,119500.0
2008-04-02 14:00:00,51.27,51.3,51.22,51.29,192200.0,27.8545,27.8708,27.8273,27.8654,192200.0
2008-04-02 14:30:00,51.28,51.29,50.95,50.99,112700.0,27.8599,27.8654,27.6806,27.7024,112700.0
2008-04-02 15:00:00,51.0,51.0,50.77,50.8,181300.0,27.7078,27.7078,27.5828,27.5991,181300.0
2008-04-02 15:30:00,50.81,50.85,50.56,50.57,481300.0,27.6046,27.6263,27.4688,27.4742,481300.0
2008-04-03 09:30:00,50.36,50.67,50.25,50.65,171900.0,27.3601,27.5285,27.3003,27.5176,171900.0
2008-04-03 10:00:00,50.63,50.84,50.52,50.56,175400.0,27.5068,27.6209,27.447,27.4688,175400.0
2008-04-03 10:30:00,50.54,50.58,50.4,50.42,95600.0,27.4579,27.4796,27.3818,27.3927,95600.0
2008-04-03 11:00:00,50.4,50.46,50.34,50.46,96600.0,27.3818,27.4144,27.3492,27.4144,96600.0
2008-04-03 11:30:00,50.46,50.68,50.41,50.67,81600.0,27.4144,27.5339,27.3873,27.5285,81600.0
2008-04-03 12:00:00,50.67,50.67,50.32,50.33,89600.0,27.5285,27.5285,27.3384,27.3438,89600.0
2008-04-03 12:30:00,50.33,50.45,50.32,50.39,73200.0,27.3438,27.409,27.3384,27.3764,73200.0
2008-04-03 13:00:00,50.39,50.6,50.32,50.52,110600.0,27.3764,27.4905,27.3384,27.447,110600.0
2008-04-03 13:30:00,50.52,50.54,50.37,50.49,90200.0,27.447,27.4579,27.3655,27.4307,90200.0
2008-04-03 14:00:00,50.47,50.53,50.31,50.31,118100.0,27.4199,27.4525,27.3329,27.3329,118100.0
2008-04-03 14:30:00,50.32,50.34,50.18,50.33,167500.0,27.3384,27.3492,27.2623,27.3438,167500.0
2008-04-03 15:00:00,50.34,50.64,50.25,50.36,99600.0,27.3492,27.5122,27.3003,27.3601,99600.0
2008-04-03 15:30:00,50.35,50.44,50.28,50.34,453700.0,27.3547,27.4036,27.3166,27.3492,453700.0
2008-04-04 09:30:00,50.27,51.34,50.27,51.26,167500.0,27.3112,27.8925,27.3112,27.8491,167500.0
2008-04-04 10:00:00,51.3,51.48,51.13,51.45,113800.0,27.8708,27.9686,27.7784,27.9523,113800.0
2008-04-04 10:30:00,51.44,51.63,51.39,51.62,105100.0,27.9468,28.0501,27.9197,28.0446,105100.0
2008-04-04 11:00:00,51.61,51.75,51.6,51.73,91300.0,28.0392,28.1153,28.0338,28.1044,91300.0
2008-04-04 11:30:00,51.72,51.74,51.64,51.67,103900.0,28.099,28.1098,28.0555,28.0718,103900.0
2008-04-04 12:00:00,51.69,51.87,51.27,51.79,126500.0,28.0827,28.1805,27.8545,28.137,126500.0
2008-04-04 12:30:00,51.81,51.85,51.71,51.83,70500.0,28.1479,28.1696,28.0935,28.1587,70500.0
2008-04-04 13:00:00,51.84,51.88,51.74,51.86,78500.0,28.1642,28.1859,28.1098,28.175,78500.0
2008-04-04 13:30:00,51.84,51.84,51.58,51.69,113400.0,28.1642,28.1642,28.0229,28.0827,113400.0
2008-04-04 14:00:00,51.7,51.78,51.63,51.69,181900.0,28.0881,28.1316,28.0501,28.0827,181900.0
2008-04-04 14:30:00,51.69,51.9,51.65,51.8,141100.0,28.0827,28.1968,28.0609,28.1424,141100.0
2008-04-04 15:00:00,51.79,51.82,51.53,51.56,140100.0,28.137,28.1533,27.9957,28.012,140100.0
2008-04-04 15:30:00,51.56,51.59,51.12,51.21,392900.0,28.012,28.0283,27.773,27.8219,392900.0
2008-04-07 09:30:00,51.5,51.55,50.92,51.29,95800.0,27.9794,28.0066,27.6643,27.8654,95800.0
2008-04-07 10:00:00,51.3,51.34,51.13,51.13,87400.0,27.8708,27.8925,27.7784,27.7784,87400.0
2008-04-07 10:30:00,51.12,51.28,51.11,51.26,71200.0,27.773,27.8599,27.7676,27.8491,71200.0
2008-04-07 11:00:00,51.27,51.5,51.25,51.45,58600.0,27.8545,27.9794,27.8436,27.9523,58600.0
2008-04-07 11:30:00,51.45,51.59,51.43,51.53,51500.0,27.9523,28.0283,27.9414,27.9957,51500.0
2008-04-07 12:00:00,51.52,51.53,51.4,51.5,36500.0,27.9903,27.9957,27.9251,27.9794,36500.0
2008-04-07 12:30:00,51.51,51.68,51.45,51.65,64000.0,27.9849,28.0772,27.9523,28.0609,64000.0
2008-04-07 13:00:00,51.65,51.7,51.63,51.66,39200.0,28.0609,28.0881,28.0501,28.0664,39200.0
2008-04-07 13:30:00,51.66,51.74,51.64,51.68,38300.0,28.0664,28.1098,28.0555,28.0772,38300.0
2008-04-07 14:00:00,51.67,51.7,51.55,51.6,70700.0,28.0718,28.0881,28.0066,28.0338,70700.0
2008-04-07 14:30:00,51.6,51.61,51.45,51.5,81000.0,28.0338,28.0392,27.9523,27.9794,81000.0
2008-04-07 15:00:00,51.5,51.73,51.48,51.67,146500.0,27.9794,28.1044,27.9686,28.0718,146500.0
2008-04-07 15:30:00,51.67,51.68,51.43,51.55,292900.0,28.0718,28.0772,27.9414,28.0066,292900.0
2008-04-08 09:30:00,51.36,51.54,51.0,51.31,99100.0,27.9034,28.0012,27.7078,27.8762,99100.0
2008-04-08 10:00:00,51.29,51.64,51.23,51.6,111400.0,27.8654,28.0555,27.8328,28.0338,111400.0
2008-04-08 10:30:00,51.59,51.68,51.53,51.59,70600.0,28.0283,28.0772,27.9957,28.0283,70600.0
2008-04-08 11:00:00,51.58,51.63,51.49,51.58,64200.0,28.0229,28.0501,27.974,28.0229,64200.0
2008-04-08 11:30:00,51.58,51.7,51.55,51.63,70000.0,28.0229,28.0881,28.0066,28.0501,70000.0
2008-04-08 12:00:00,51.64,51.68,51.51,51.54,64100.0,28.0555,28.0772,27.9849,28.0012,64100.0
2008-04-08 12:30:00,51.52,51.62,51.45,51.55,46300.0,27.9903,28.0446,27.9523,28.0066,46300.0
2008-04-08 13:00:00,51.54,51.65,51.51,51.59,55700.0,28.0012,28.0609,27.9849,28.0283,55700.0
2008-04-08 13:30:00,51.6,51.72,51.58,51.69,57300.0,28.0338,28.099,28.0229,28.0827,57300.0
2008-04-08 14:00:00,51.68,51.69,51.62,51.69,98900.0,28.0772,28.0827,28.0446,28.0827,98900.0
2008-04-08 14:30:00,51.69,51.99,51.67,51.97,118400.0,28.0827,28.2457,28.0718,28.2348,118400.0
2008-04-08 15:00:00,51.98,51.98,51.76,51.81,100600.0,28.2402,28.2402,28.1207,28.1479,100600.0
2008-04-08 15:30:00,51.84,51.95,51.6,51.72,154500.0,28.1642,28.2239,28.0338,28.099,154500.0
2008-04-09 09:30:00,51.89,52.02,51.51,52.0,143700.0,28.1913,28.262,27.9849,28.2511,143700.0
2008-04-09 10:00:00,52.0,52.04,51.79,51.82,104300.0,28.2511,28.2728,28.137,28.1533,104300.0
2008-04-09 10:30:00,51.83,51.9,51.67,51.76,144400.0,28.1587,28.1968,28.0718,28.1207,144400.0
2008-04-09 11:00:00,51.73,51.79,51.65,51.66,67400.0,28.1044,28.137,28.0609,28.0664,67400.0
2008-04-09 11:30:00,51.66,51.67,51.52,51.52,61900.0,28.0664,28.0718,27.9903,27.9903,61900.0
2008-04-09 12:00:00,51.52,51.53,51.29,51.4,93500.0,27.9903,27.9957,27.8654,27.9251,93500.0
2008-04-09 12:30:00,51.4,51.42,51.26,51.28,79100.0,27.9251,27.936,27.8491,27.8599,79100.0
2008-04-09 13:00:00,51.3,51.37,51.2,51.35,71600.0,27.8708,27.9088,27.8165,27.898,71600.0
2008-04-09 13:30:00,51.36,51.39,51.18,51.26,178900.0,27.9034,27.9197,27.8056,27.8491,178900.0
2008-04-09 14:00:00,51.28,51.28,51.16,51.22,160300.0,27.8599,27.8599,27.7947,27.8273,160300.0
2008-04-09 14:30:00,51.21,51.22,51.02,51.05,125400.0,27.8219,27.8273,27.7187,27.735,125400.0
2008-04-09 15:00:00,51.05,51.24,51.0,51.05,218800.0,27.735,27.8382,27.7078,27.735,218800.0
2008-04-09 15:30:00,51.04,51.28,51.02,51.21,260500.0,27.7295,27.8599,27.7187,27.8219,260500.0
2008-04-10 09:30:00,51.09,51.3,50.9,50.98,209800.0,27.7567,27.8708,27.6535,27.6969,209800.0
2008-04-10 10:00:00,50.96,51.0,50.85,50.88,149300.0,27.6861,27.7078,27.6263,27.6426,149300.0
2008-04-10 10:30:00,50.87,51.0,50.79,50.95,116500.0,27.6372,27.7078,27.5937,27.6806,116500.0
2008-04-10 11:00:00,50.95,50.96,50.79,50.82,58000.0,27.6806,27.6861,27.5937,27.61,58000.0
2008-04-10 11:30:00,50.82,50.95,50.82,50.93,54800.0,27.61,27.6806,27.61,27.6698,54800.0
2008-04-10 12:00:00,50.94,51.01,50.89,50.99,92700.0,27.6752,27.7132,27.648,27.7024,92700.0
2008-04-10 12:30:00,50.99,51.07,50.95,50.97,48900.0,27.7024,27.7458,27.6806,27.6915,48900.0
2008-04-10 13:00:00,50.97,51.08,50.97,51.01,50200.0,27.6915,27.7513,27.6915,27.7132,50200.0
2008-04-10 13:30:00,51.01,51.06,50.99,50.99,53300.0,27.7132,27.7404,27.7024,27.7024,53300.0
2008-04-10 14:00:00,51.0,51.11,50.98,51.11,53900.0,27.7078,27.7676,27.6969,27.7676,53900.0
2008-04-10 14:30:00,51.1,51.25,51.07,51.19,73200.0,27.7621,27.8436,27.7458,27.811,73200.0
2008-04-10 15:00:00,51.2,51.26,51.03,51.1,158800.0,27.8165,27.8491,27.7241,27.7621,158800.0
2008-04-10 15:30:00,51.1,51.1,50.83,50.94,109000.0,27.7621,27.7621,27.6154,27.6752,109000.0
2008-04-11 09:30:00,50.73,50.86,50.61,50.64,137100.0,27.5611,27.6317,27.4959,27.5122,137100.0
2008-04-11 10:00:00,50.64,50.9,50.61,50.7,115000.0,27.5122,27.6535,27.4959,27.5448,115000.0
2008-04-11 10:30:00,50.71,50.92,50.68,50.9,155800.0,27.5502,27.6643,27.5339,27.6535,155800.0
2008-04-11 11:00:00,50.89,51.02,50.85,50.96,112300.0,27.648,27.7187,27.6263,27.6861,112300.0
2008-04-11 11:30:00,50.97,51.04,50.95,50.99,132200.0,27.6915,27.7295,27.6806,27.7024,132200.0
2008-04-11 12:00:00,50.99,51.01,50.86,50.86,138300.0,27.7024,27.7132,27.6317,27.6317,138300.0
2008-04-11 12:30:00,50.83,50.87,50.75,50.8,67100.0,27.6154,27.6372,27.572,27.5991,67100.0
2008-04-11 13:00:00,50.8,50.85,50.77,50.84,70000.0,27.5991,27.6263,27.5828,27.6209,70000.0
2008-04-11 13:30:00,50.83,51.0,50.83,50.99,138100.0,27.6154,27.7078,27.6154,27.7024,138100.0
2008-04-11 14:00:00,50.99,51.02,50.94,50.95,123600.0,27.7024,27.7187,27.6752,27.6806,123600.0
2008-04-11 14:30:00,50.96,51.12,50.93,51.06,68800.0,27.6861,27.773,27.6698,27.7404,68800.0
2008-04-11 15:00:00,51.06,51.19,51.03,51.15,107300.0,27.7404,27.811,27.7241,27.7893,107300.0
2008-04-11 15:30:00,51.15,51.15,50.85,50.99,149100.0,27.7893,27.7893,27.6263,27.7024,149100.0
2008-04-14 09:30:00,50.81,51.07,50.72,51.07,112600.0,27.6046,27.7458,27.5557,27.7458,112600.0
2008-04-14 10:00:00,51.07,51.1,50.92,51.0,77700.0,27.7458,27.7621,27.6643,27.7078,77700.0
2008-04-14 10:30:00,51.0,51.13,50.98,51.12,89400.0,27.7078,27.7784,27.6969,27.773,89400.0
2008-04-14 11:00:00,51.12,51.13,50.96,51.06,104600.0,27.773,27.7784,27.6861,27.7404,104600.0
2008-04-14 11:30:00,51.07,51.14,51.02,51.12,79300.0,27.7458,27.7839,27.7187,27.773,79300.0
2008-04-14 12:00:00,51.12,51.29,51.1,51.26,70000.0,27.773,27.8654,27.7621,27.8491,70000.0
2008-04-14 12:30:00,51.28,51.41,51.25,51.34,53200.0,27.8599,27.9305,27.8436,27.8925,53200.0
2008-04-14 13:00:00,51.34,51.41,51.16,51.19,47700.0,27.8925,27.9305,27.7947,27.811,47700.0
2008-04-14 13:30:00,51.2,51.27,51.18,51.27,49500.0,27.8165,27.8545,27.8056,27.8545,49500.0
2008-04-14 14:00:00,51.26,51.31,51.12,51.15,62300.0,27.8491,27.8762,27.773,27.7893,62300.0
2008-04-14 14:30:00,51.15,51.24,51.11,51.13,92000.0,27.7893,27.8382,27.7676,27.7784,92000.0
2008-04-14 15:00:00,51.13,51.25,51.11,51.15,74300.0,27.7784,27.8436,27.7676,27.7893,74300.0
2008-04-14 15:30:00,51.15,51.39,51.13,51.26,236500.0,27.7893,27.9197,27.7784,27.8491,236500.0
2008-04-15 09:30:00,51.58,51.83,51.4,51.76,100700.0,28.0229,28.1587,27.9251,28.1207,100700.0
2008-04-15 10:00:00,51.74,51.85,51.67,51.7,84200.0,28.1098,28.1696,28.0718,28.0881,84200.0
2008-04-15 10:30:00,51.71,51.93,51.71,51.88,114100.0,28.0935,28.2131,28.0935,28.1859,114100.0
2008-04-15 11:00:00,51.88,51.9,51.56,51.57,85100.0,28.1859,28.1968,28.012,28.0175,85100.0
2008-04-15 11:30:00,51.56,51.68,51.55,51.56,64800.0,28.012,28.0772,28.0066,28.012,64800.0
2008-04-15 12:00:00,51.58,51.63,51.56,51.63,49000.0,28.0229,28.0501,28.012,28.0501,49000.0
2008-04-15 12:30:00,51.63,51.73,51.62,51.62,71900.0,28.0501,28.1044,28.0446,28.0446,71900.0
2008-04-15 13:00:00,51.63,51.7,51.6,51.65,69800.0,28.0501,28.0881,28.0338,28.0609,69800.0
2008-04-15 13:30:00,51.66,51.76,51.66,51.69,68200.0,28.0664,28.1207,28.0664,28.0827,68200.0
2008-04-15 14:00:00,51.68,51.73,51.63,51.65,44600.0,28.0772,28.1044,28.0501,28.0609,44600.0
2008-04-15 14:30:00,51.66,51.8,51.6,51.67,55800.0,28.0664,28.1424,28.0338,28.0718,55800.0
2008-04-15 15:00:00,51.67,51.72,51.6,51.68,107200.0,28.0718,28.099,28.0338,28.0772,107200.0
2008-04-15 15:30:00,51.68,51.83,51.67,51.82,81000.0,28.0772,28.1587,28.0718,28.1533,81000.0
2008-04-16 09:30:00,52.15,52.15,51.73,51.82,89200.0,28.3326,28.3326,28.1044,28.1533,89200.0
2008-04-16 10:00:00,51.83,51.84,51.67,51.74,92800.0,28.1587,28.1642,28.0718,28.1098,92800.0
2008-04-16 10:30:00,51.76,52.01,51.75,52.01,112200.0,28.1207,28.2565,28.1153,28.2565,112200.0
2008-04-16 11:00:00,52.0,52.04,51.88,51.95,67900.0,28.2511,28.2728,28.1859,28.2239,67900.0
2008-04-16 11:30:00,51.96,52.06,51.9,51.91,55700.0,28.2294,28.2837,28.1968,28.2022,55700.0
2008-04-16 12:00:00,51.9,52.1,51.9,52.1,48000.0,28.1968,28.3054,28.1968,28.3054,48000.0
2008-04-16 12:30:00,52.1,52.21,52.07,52.18,56900.0,28.3054,28.3652,28.2891,28.3489,56900.0
2008-04-16 13:00:00,52.19,52.25,52.13,52.24,43700.0,28.3543,28.3869,28.3217,28.3815,43700.0
2008-04-16 13:30:00,52.24,52.45,52.2,52.44,125800.0,28.3815,28.4956,28.3597,28.4901,125800.0
2008-04-16 14:00:00,52.43,52.49,52.3,52.47,86600.0,28.4847,28.5173,28.4141,28.5064,86600.0
2008-04-16 14:30:00,52.48,52.73,52.48,52.68,115300.0,28.5119,28.6477,28.5119,28.6205,115300.0
2008-04-16 15:00:00,52.68,52.79,52.62,52.77,114600.0,28.6205,28.6803,28.5879,28.6694,114600.0
2008-04-16 15:30:00,52.78,53.12,52.76,53.01,231000.0,28.6749,28.8596,28.664,28.7998,231000.0
2008-04-17 09:30:00,52.75,53.47,52.75,53.41,129400.0,28.6586,29.0497,28.6586,29.0171,129400.0
2008-04-17 10:00:00,53.41,53.56,53.3,53.47,109500.0,29.0171,29.0986,28.9574,29.0497,109500.0
2008-04-17 10:30:00,53.48,53.63,53.34,53.4,121200.0,29.0552,29.1367,28.9791,29.0117,121200.0
2008-04-17 11:00:00,53.38,53.43,53.25,53.28,74400.0,29.0008,29.028,28.9302,28.9465,74400.0
2008-04-17 11:30:00,53.28,53.28,52.86,52.94,57700.0,28.9465,28.9465,28.7183,28.7618,57700.0
2008-04-17 12:00:00,52.94,53.15,52.93,53.09,45400.0,28.7618,28.8759,28.7564,28.8433,45400.0
2008-04-17 12:30:00,53.07,53.1,53.02,53.06,29300.0,28.8324,28.8487,28.8052,28.827,29300.0
2008-04-17 13:00:00,53.08,53.09,53.0,53.05,35000.0,28.8378,28.8433,28.7944,28.8215,35000.0
2008-04-17 13:30:00,53.05,53.08,52.92,52.92,35500.0,28.8215,28.8378,28.7509,28.7509,35500.0
2008-04-17 14:00:00,52.93,52.98,52.87,52.93,56300.0,28.7564,28.7835,28.7238,28.7564,56300.0
2008-04-17 14:30:00,52.92,52.93,52.81,52.84,46700.0,28.7509,28.7564,28.6912,28.7075,46700.0
2008-04-17 15:00:00,52.83,53.02,52.81,52.99,62300.0,28.702,28.8052,28.6912,28.7889,62300.0
2008-04-17 15:30:00,52.99,53.15,52.94,52.95,191800.0,28.7889,28.8759,28.7618,28.7672,191800.0
2008-04-18 09:30:00,52.62,53.95,52.62,53.62,282200.0,28.5879,29.3105,28.5879,29.1312,282200.0
2008-04-18 10:00:00,53.62,53.68,53.5,53.56,144200.0,29.1312,29.1638,29.066,29.0986,144200.0
2008-04-18 10:30:00,53.56,53.61,53.46,53.53,100700.0,29.0986,29.1258,29.0443,29.0823,100700.0
2008-04-18 11:00:00,53.52,53.58,53.23,53.35,93100.0,29.0769,29.1095,28.9193,28.9845,93100.0
2008-04-18 11:30:00,53.36,53.59,53.29,53.54,42900.0,28.99,29.1149,28.9519,29.0878,42900.0
2008-04-18 12:00:00,53.55,53.56,53.39,53.55,37700.0,29.0932,29.0986,29.0063,29.0932,37700.0
2008-04-18 12:30:00,53.55,53.55,53.33,53.33,36200.0,29.0932,29.0932,28.9737,28.9737,36200.0
2008-04-18 13:00:00,53.33,53.43,53.3,53.4,39100.0,28.9737,29.028,28.9574,29.0117,39100.0
2008-04-18 13:30:00,53.4,53.47,53.31,53.44,83600.0,29.0117,29.0497,28.9628,29.0334,83600.0
2008-04-18 14:00:00,53.45,53.48,53.29,53.32,90300.0,29.0389,29.0552,28.9519,28.9682,90300.0
2008-04-18 14:30:00,53.32,53.42,53.29,53.34,111400.0,28.9682,29.0226,28.9519,28.9791,111400.0
2008-04-18 15:00:00,53.33,53.36,53.13,53.13,131300.0,28.9737,28.99,28.865,28.865,131300.0
2008-04-18 15:30:00,53.13,53.38,53.13,53.36,191100.0,28.865,29.0008,28.865,28.99,191100.0
2008-04-21 09:30:00,53.1,53.24,52.8,52.8,115200.0,28.8487,28.9248,28.6857,28.6857,115200.0
2008-04-21 10:00:00,52.82,52.95,52.77,52.79,145400.0,28.6966,28.7672,28.6694,28.6803,145400.0
2008-04-21 10:30:00,52.77,52.85,52.67,52.71,82400.0,28.6694,28.7129,28.6151,28.6368,82400.0
2008-04-21 11:00:00,52.71,52.76,52.54,52.55,95000.0,28.6368,28.664,28.5445,28.5499,95000.0
2008-04-21 11:30:00,52.54,52.78,52.54,52.6,86800.0,28.5445,28.6749,28.5445,28.5771,86800.0
2008-04-21 12:00:00,52.59,52.65,52.56,52.62,42300.0,28.5716,28.6042,28.5553,28.5879,42300.0
2008-04-21 12:30:00,52.61,52.61,52.5,52.5,31900.0,28.5825,28.5825,28.5227,28.5227,31900.0
2008-04-21 13:00:00,52.51,52.86,52.5,52.71,151800.0,28.5282,28.7183,28.5227,28.6368,151800.0
2008-04-21 13:30:00,52.72,52.73,52.6,52.65,55300.0,28.6423,28.6477,28.5771,28.6042,55300.0
2008-04-21 14:00:00,52.65,52.69,52.6,52.62,50800.0,28.6042,28.626,28.5771,28.5879,50800.0
2008-04-21 14:30:00,52.61,52.79,52.6,52.76,37700.0,28.5825,28.6803,28.5771,28.664,37700.0
2008-04-21 15:00:00,52.75,52.9,52.73,52.9,76800.0,28.6586,28.7401,28.6477,28.7401,76800.0
2008-04-21 15:30:00,52.89,53.07,52.85,52.89,153700.0,28.7346,28.8324,28.7129,28.7346,153700.0
2008-04-22 09:30:00,52.84,52.84,52.45,52.5,93000.0,28.7075,28.7075,28.4956,28.5227,93000.0
2008-04-22 10:00:00,52.49,52.61,52.3,52.32,77800.0,28.5173,28.5825,28.4141,28.4249,77800.0
2008-04-22 10:30:00,52.31,52.32,52.22,52.26,46700.0,28.4195,28.4249,28.3706,28.3923,46700.0
2008-04-22 11:00:00,52.26,52.28,52.12,52.23,54600.0,28.3923,28.4032,28.3163,28.376,54600.0
2008-04-22 11:30:00,52.23,52.54,52.22,52.48,88800.0,28.376,28.5445,28.3706,28.5119,88800.0
2008-04-22 12:00:00,52.48,52.7,52.48,52.66,84400.0,28.5119,28.6314,28.5119,28.6097,84400.0
2008-04-22 12:30:00,52.66,52.69,52.54,52.6,69600.0,28.6097,28.626,28.5445,28.5771,69600.0
2008-04-22 13:00:00,52.6,52.64,52.51,52.51,44000.0,28.5771,28.5988,28.5282,28.5282,44000.0
2008-04-22 13:30:00,52.52,52.59,52.43,52.57,43200.0,28.5336,28.5716,28.4847,28.5608,43200.0
2008-04-22 14:00:00,52.57,52.63,52.48,52.57,101000.0,28.5608,28.5934,28.5119,28.5608,101000.0
2008-04-22 14:30:00,52.58,52.65,52.33,52.36,86600.0,28.5662,28.6042,28.4304,28.4467,86600.0
2008-04-22 15:00:00,52.38,52.47,52.33,52.39,56400.0,28.4575,28.5064,28.4304,28.463,56400.0
2008-04-22 15:30:00,52.38,52.6,52.37,52.6,113800.0,28.4575,28.5771,28.4521,28.5771,113800.0
2008-04-23 09:30:00,52.54,53.03,52.34,52.65,151000.0,28.5445,28.8107,28.4358,28.6042,151000.0
2008-04-23 10:00:00,52.66,52.66,52.48,52.64,60800.0,28.6097,28.6097,28.5119,28.5988,60800.0
2008-04-23 10:30:00,52.65,52.95,52.61,52.94,76100.0,28.6042,28.7672,28.5825,28.7618,76100.0
2008-04-23 11:00:00,52.92,53.0,52.9,52.92,75900.0,28.7509,28.7944,28.7401,28.7509,75900.0
2008-04-23 11:30:00,52.91,52.92,52.8,52.82,72600.0,28.7455,28.7509,28.6857,28.6966,72600.0
2008-04-23 12:00:00,52.83,52.93,52.71,52.71,92900.0,28.702,28.7564,28.6368,28.6368,92900.0
2008-04-23 12:30:00,52.72,52.75,52.56,52.69,95100.0,28.6423,28.6586,28.5553,28.626,95100.0
2008-04-23 13:00:00,52.67,52.77,52.61,52.61,72500.0,28.6151,28.6694,28.5825,28.5825,72500.0
2008-04-23 13:30:00,52.63,52.79,52.6,52.73,84200.0,28.5934,28.6803,28.5771,28.6477,84200.0
2008-04-23 14:00:00,52.73,52.8,52.69,52.74,116200.0,28.6477,28.6857,28.626,28.6531,116200.0
2008-04-23 14:30:00,52.73,52.91,52.73,52.88,141400.0,28.6477,28.7455,28.6477,28.7292,141400.0
2008-04-23 15:00:00,52.87,53.15,52.86,52.99,226000.0,28.7238,28.8759,28.7183,28.7889,226000.0
2008-04-23 15:30:00,52.99,53.28,52.96,53.25,407800.0,28.7889,28.9465,28.7726,28.9302,407800.0
2008-04-24 09:30:00,53.43,53.48,53.14,53.18,184000.0,29.028,29.0552,28.8704,28.8922,184000.0
2008-04-24 10:00:00,53.16,53.16,52.57,52.8,119000.0,28.8813,28.8813,28.5608,28.6857,119000.0
2008-04-24 10:30:00,52.78,52.87,52.64,52.75,84000.0,28.6749,28.7238,28.5988,28.6586,84000.0
2008-04-24 11:00:00,52.77,52.87,52.63,52.73,84200.0,28.6694,28.7238,28.5934,28.6477,84200.0
2008-04-24 11:30:00,52.69,52.9,52.69,52.81,75100.0,28.626,28.7401,28.626,28.6912,75100.0
2008-04-24 12:00:00,52.8,53.04,52.75,53.01,94000.0,28.6857,28.8161,28.6586,28.7998,94000.0
2008-04-24 12:30:00,53.01,53.25,52.97,52.99,96300.0,28.7998,28.9302,28.7781,28.7889,96300.0
2008-04-24 13:00:00,53.0,53.16,52.9,52.95,86200.0,28.7944,28.8813,28.7401,28.7672,86200.0
2008-04-24 13:30:00,52.96,53.07,52.84,53.06,51200.0,28.7726,28.8324,28.7075,28.827,51200.0
2008-04-24 14:00:00,53.05,53.25,53.0,53.24,125200.0,28.8215,28.9302,28.7944,28.9248,125200.0
2008-04-24 14:30:00,53.25,53.29,53.07,53.09,111600.0,28.9302,28.9519,28.8324,28.8433,111600.0
2008-04-24 15:00:00,53.1,53.16,52.93,52.98,156600.0,28.8487,28.8813,28.7564,28.7835,156600.0
2008-04-24 15:30:00,52.98,53.02,52.68,52.75,174600.0,28.7835,28.8052,28.6205,28.6586,174600.0
2008-04-25 09:30:00,53.14,53.27,52.73,53.18,86700.0,28.8704,28.9411,28.6477,28.8922,86700.0
2008-04-25 10:00:00,53.16,53.25,52.95,53.02,87200.0,28.8813,28.9302,28.7672,28.8052,87200.0
2008-04-25 10:30:00,53.01,53.05,52.84,52.92,80700.0,28.7998,28.8215,28.7075,28.7509,80700.0
2008-04-25 11:00:00,52.94,53.03,52.73,52.76,87500.0,28.7618,28.8107,28.6477,28.664,87500.0
2008-04-25 11:30:00,52.76,52.83,52.73,52.82,46300.0,28.664,28.702,28.6477,28.6966,46300.0
2008-04-25 12:00:00,52.83,52.88,52.79,52.82,35300.0,28.702,28.7292,28.6803,28.6966,35300.0
2008-04-25 12:30:00,52.82,52.83,52.75,52.77,48900.0,28.6966,28.702,28.6586,28.6694,48900.0
2008-04-25 13:00:00,52.75,52.79,52.59,52.64,53200.0,28.6586,28.6803,28.5716,28.5988,53200.0
2008-04-25 13:30:00,52.64,52.83,52.58,52.82,84600.0,28.5988,28.702,28.5662,28.6966,84600.0
2008-04-25 14:00:00,52.84,52.85,52.71,52.72,36700.0,28.7075,28.7129,28.6368,28.6423,36700.0
2008-04-25 14:30:00,52.73,52.76,52.6,52.73,62300.0,28.6477,28.664,28.5771,28.6477,62300.0
2008-04-25 15:00:00,52.73,52.91,52.68,52.85,94500.0,28.6477,28.7455,28.6205,28.7129,94500.0
2008-04-25 15:30:00,52.86,52.92,52.7,52.87,165300.0,28.7183,28.7509,28.6314,28.7238,165300.0
2008-04-28 09:30:00,53.1,53.26,52.76,52.76,65000.0,28.8487,28.9356,28.664,28.664,65000.0
2008-04-28 10:00:00,52.78,53.01,52.59,52.99,43500.0,28.6749,28.7998,28.5716,28.7889,43500.0
2008-04-28 10:30:00,53.0,53.14,52.95,52.97,35600.0,28.7944,28.8704,28.7672,28.7781,35600.0
2008-04-28 11:00:00,52.97,53.0,52.86,52.88,52500.0,28.7781,28.7944,28.7183,28.7292,52500.0
2008-04-28 11:30:00,52.88,52.96,52.83,52.92,46800.0,28.7292,28.7726,28.702,28.7509,46800.0
2008-04-28 12:00:00,52.92,53.06,52.92,53.05,44800.0,28.7509,28.827,28.7509,28.8215,44800.0
2008-04-28 12:30:00,53.03,53.08,52.92,53.0,49300.0,28.8107,28.8378,28.7509,28.7944,49300.0
2008-04-28 13:00:00,53.0,53.04,52.94,52.97,45900.0,28.7944,28.8161,28.7618,28.7781,45900.0
2008-04-28 13:30:00,52.97,53.0,52.9,52.92,95300.0,28.7781,28.7944,28.7401,28.7509,95300.0
2008-04-28 14:00:00,52.93,52.93,52.83,52.84,96600.0,28.7564,28.7564,28.702,28.7075,96600.0
2008-04-28 14:30:00,52.83,52.87,52.76,52.77,131800.0,28.702,28.7238,28.664,28.6694,131800.0
2008-04-28 15:00:00,52.78,52.8,52.64,52.66,172100.0,28.6749,28.6857,28.5988,28.6097,172100.0
2008-04-28 15:30:00,52.66,52.79,52.47,52.66,305200.0,28.6097,28.6803,28.5064,28.6097,305200.0
2008-04-29 09:30:00,52.47,52.78,52.47,52.57,72100.0,28.5064,28.6749,28.5064,28.5608,72100.0
2008-04-29 10:00:00,52.59,52.71,52.46,52.69,77300.0,28.5716,28.6368,28.501,28.626,77300.0
2008-04-29 10:30:00,52.66,52.66,52.37,52.42,60600.0,28.6097,28.6097,28.4521,28.4793,60600.0
2008-04-29 11:00:00,52.44,52.49,52.32,52.35,50400.0,28.4901,28.5173,28.4249,28.4412,50400.0
2008-04-29 11:30:00,52.36,52.58,52.35,52.51,46200.0,28.4467,28.5662,28.4412,28.5282,46200.0
2008-04-29 12:00:00,52.51,52.54,52.39,52.43,231400.0,28.5282,28.5445,28.463,28.4847,231400.0
2008-04-29 12:30:00,52.43,52.5,52.25,52.38,221400.0,28.4847,28.5227,28.3869,28.4575,221400.0
2008-04-29 13:00:00,52.38,52.43,52.28,52.39,86600.0,28.4575,28.4847,28.4032,28.463,86600.0
2008-04-29 13:30:00,52.39,52.46,52.24,52.3,110700.0,28.463,28.501,28.3815,28.4141,110700.0
2008-04-29 14:00:00,52.31,52.34,52.23,52.3,89300.0,28.4195,28.4358,28.376,28.4141,89300.0
2008-04-29 14:30:00,52.29,52.36,52.23,52.3,107800.0,28.4086,28.4467,28.376,28.4141,107800.0
2008-04-29 15:00:00,52.31,52.44,52.22,52.24,139400.0,28.4195,28.4901,28.3706,28.3815,139400.0
2008-04-29 15:30:00,52.24,52.32,52.11,52.28,148900.0,28.3815,28.4249,28.3109,28.4032,148900.0
2008-04-30 09:30:00,52.2,52.47,52.18,52.33,70100.0,28.3597,28.5064,28.3489,28.4304,70100.0
2008-04-30 10:00:00,52.31,52.62,52.25,52.28,72200.0,28.4195,28.5879,28.3869,28.4032,72200.0
2008-04-30 10:30:00,52.28,52.28,52.03,52.06,101000.0,28.4032,28.4032,28.2674,28.2837,101000.0
2008-04-30 11:00:00,52.05,52.31,52.0,52.18,86400.0,28.2783,28.4195,28.2511,28.3489,86400.0
2008-04-30 11:30:00,52.18,52.5,52.17,52.5,251400.0,28.3489,28.5227,28.3435,28.5227,251400.0
2008-04-30 12:00:00,52.49,52.59,52.36,52.46,168400.0,28.5173,28.5716,28.4467,28.501,168400.0
2008-04-30 12:30:00,52.44,52.51,52.31,52.33,67100.0,28.4901,28.5282,28.4195,28.4304,67100.0
2008-04-30 13:00:00,52.32,52.44,52.29,52.39,59700.0,28.4249,28.4901,28.4086,28.463,59700.0
2008-04-30 13:30:00,52.38,52.45,52.27,52.41,71500.0,28.4575,28.4956,28.3978,28.4738,71500.0
2008-04-30 14:00:00,52.43,52.95,52.43,52.62,149600.0,28.4847,28.7672,28.4847,28.5879,149600.0
2008-04-30 14:30:00,52.61,52.73,52.43,52.48,208800.0,28.5825,28.6477,28.4847,28.5119,208800.0
2008-04-30 15:00:00,52.47,52.52,52.16,52.36,207000.0,28.5064,28.5336,28.338,28.4467,207000.0
2008-04-30 15:30:00,52.36,52.45,51.98,52.11,236900.0,28.4467,28.4956,28.2402,28.3109,236900.0
2008-05-01 09:30:00,52.37,52.49,51.98,52.42,104800.0,28.4521,28.5173,28.2402,28.4793,104800.0
2008-05-01 10:00:00,52.42,52.65,52.21,52.32,147400.0,28.4793,28.6042,28.3652,28.4249,147400.0
2008-05-01 10:30:00,52.33,52.34,51.78,51.83,161200.0,28.4304,28.4358,28.1316,28.1587,161200.0
2008-05-01 11:00:00,51.8,51.92,51.76,51.87,65100.0,28.1424,28.2076,28.1207,28.1805,65100.0
2008-05-01 11:30:00,51.87,51.89,51.72,51.73,54400.0,28.1805,28.1913,28.099,28.1044,54400.0
2008-05-01 12:00:00,51.73,51.96,51.72,51.95,58100.0,28.1044,28.2294,28.099,28.2239,58100.0
2008-05-01 12:30:00,51.95,52.36,51.95,52.17,192000.0,28.2239,28.4467,28.2239,28.3435,192000.0
2008-05-01 13:00:00,52.18,52.47,52.09,52.44,124800.0,28.3489,28.5064,28.3,28.4901,124800.0
2008-05-01 13:30:00,52.43,52.47,52.39,52.43,68400.0,28.4847,28.5064,28.463,28.4847,68400.0
2008-05-01 14:00:00,52.43,52.63,52.42,52.53,87900.0,28.4847,28.5934,28.4793,28.539,87900.0
2008-05-01 14:30:00,52.54,52.68,52.46,52.49,93700.0,28.5445,28.6205,28.501,28.5173,93700.0
2008-05-01 15:00:00,52.48,52.55,52.38,52.42,71900.0,28.5119,28.5499,28.4575,28.4793,71900.0
2008-05-01 15:30:00,52.42,52.62,52.29,52.52,166000.0,28.4793,28.5879,28.4086,28.5336,166000.0
2008-05-02 09:30:00,52.9,53.24,52.81,52.9,268200.0,28.7401,28.9248,28.6912,28.7401,268200.0
2008-05-02 10:00:00,52.94,52.96,52.68,52.72,67900.0,28.7618,28.7726,28.6205,28.6423,67900.0
2008-05-02 10:30:00,52.75,52.92,52.71,52.87,77300.0,28.6586,28.7509,28.6368,28.7238,77300.0
2008-05-02 11:00:00,52.87,53.19,52.8,53.15,109800.0,28.7238,28.8976,28.6857,28.8759,109800.0
2008-05-02 11:30:00,53.15,53.35,53.14,53.34,71400.0,28.8759,28.9845,28.8704,28.9791,71400.0
2008-05-02 12:00:00,53.32,53.33,53.09,53.27,71000.0,28.9682,28.9737,28.8433,28.9411,71000.0
2008-05-02 12:30:00,53.24,53.24,53.08,53.08,48300.0,28.9248,28.9248,28.8378,28.8378,48300.0
2008-05-02 13:00:00,53.09,53.09,52.82,52.87,45400.0,28.8433,28.8433,28.6966,28.7238,45400.0
2008-05-02 13:30:00,52.86,53.07,52.86,52.92,53200.0,28.7183,28.8324,28.7183,28.7509,53200.0
2008-05-02 14:00:00,52.91,52.95,52.75,52.87,66600.0,28.7455,28.7672,28.6586,28.7238,66600.0
2008-05-02 14:30:00,52.86,52.97,52.79,52.82,91000.0,28.7183,28.7781,28.6803,28.6966,91000.0
2008-05-02 15:00:00,52.81,53.06,52.78,53.01,87000.0,28.6912,28.827,28.6749,28.7998,87000.0
2008-05-02 15:30:00,53.0,53.01,52.73,52.92,98600.0,28.7944,28.7998,28.6477,28.7509,98600.0
2008-05-05 09:30:00,52.4,52.66,52.21,52.53,85700.0,28.4684,28.6097,28.3652,28.539,85700.0
2008-05-05 10:00:00,52.54,52.61,52.35,52.36,57900.0,28.5445,28.5825,28.4412,28.4467,57900.0
2008-05-05 10:30:00,52.36,52.47,52.31,52.31,39000.0,28.4467,28.5064,28.4195,28.4195,39000.0
2008-05-05 11:00:00,52.31,52.32,52.21,52.31,47900.0,28.4195,28.4249,28.3652,28.4195,47900.0
2008-05-05 11:30:00,52.31,52.46,52.28,52.31,57400.0,28.4195,28.501,28.4032,28.4195,57400.0
2008-05-05 12:00:00,52.31,52.37,52.24,52.24,45100.0,28.4195,28.4521,28.3815,28.3815,45100.0
2008-05-05 12:30:00,52.23,52.38,52.2,52.37,53400.0,28.376,28.4575,28.3597,28.4521,53400.0
2008-05-05 13:00:00,52.37,52.46,52.33,52.46,42800.0,28.4521,28.501,28.4304,28.501,42800.0
2008-05-05 13:30:00,52.45,52.51,52.4,52.51,61500.0,28.4956,28.5282,28.4684,28.5282,61500.0
2008-05-05 14:00:00,52.5,52.51,52.26,52.26,49000.0,28.5227,28.5282,28.3923,28.3923,49000.0
2008-05-05 14:30:00,52.27,52.31,52.21,52.29,37700.0,28.3978,28.4195,28.3652,28.4086,37700.0
2008-05-05 15:00:00,52.28,52.32,52.26,52.29,88100.0,28.4032,28.4249,28.3923,28.4086,88100.0
2008-05-05 15:30:00,52.29,52.38,52.25,52.28,125900.0,28.4086,28.4575,28.3869,28.4032,125900.0
2008-05-06 09:30:00,52.0,52.03,50.74,51.26,268400.0,28.2511,28.2674,27.5665,27.8491,268400.0
2008-05-06 10:00:00,51.26,51.45,51.21,51.24,151800.0,27.8491,27.9523,27.8219,27.8382,151800.0
2008-05-06 10:30:00,51.25,51.27,51.12,51.16,78400.0,27.8436,27.8545,27.773,27.7947,78400.0
2008-05-06 11:00:00,51.17,51.32,51.17,51.3,77100.0,27.8002,27.8817,27.8002,27.8708,77100.0
2008-05-06 11:30:00,51.29,51.43,51.27,51.43,75200.0,27.8654,27.9414,27.8545,27.9414,75200.0
2008-05-06 12:00:00,51.43,51.78,51.43,51.69,99600.0,27.9414,28.1316,27.9414,28.0827,99600.0
2008-05-06 12:30:00,51.7,51.9,51.63,51.82,106800.0,28.0881,28.1968,28.0501,28.1533,106800.0
2008-05-06 13:00:00,51.82,51.89,51.75,51.76,67400.0,28.1533,28.1913,28.1153,28.1207,67400.0
2008-05-06 13:30:00,51.76,51.88,51.69,51.8,108500.0,28.1207,28.1859,28.0827,28.1424,108500.0
2008-05-06 14:00:00,51.8,51.91,51.64,51.89,88700.0,28.1424,28.2022,28.0555,28.1913,88700.0
2008-05-06 14:30:00,51.9,52.05,51.85,52.04,109000.0,28.1968,28.2783,28.1696,28.2728,109000.0
2008-05-06 15:00:00,52.04,52.05,51.9,51.91,131300.0,28.2728,28.2783,28.1968,28.2022,131300.0
2008-05-06 15:30:00,51.93,52.09,51.87,52.01,201000.0,28.2131,28.3,28.1805,28.2565,201000.0
2008-05-07 09:30:00,51.78,52.19,51.64,51.72,90500.0,28.1316,28.3543,28.0555,28.099,90500.0
2008-05-07 10:00:00,51.72,51.86,51.59,51.72,134100.0,28.099,28.175,28.0283,28.099,134100.0
2008-05-07 10:30:00,51.71,51.86,51.38,51.41,105300.0,28.0935,28.175,27.9143,27.9305,105300.0
2008-05-07 11:00:00,51.4,51.62,51.38,51.55,134600.0,27.9251,28.0446,27.9143,28.0066,134600.0
2008-05-07 11:30:00,51.54,51.62,51.52,51.58,104900.0,28.0012,28.0446,27.9903,28.0229,104900.0
2008-05-07 12:00:00,51.58,51.66,51.58,51.64,55300.0,28.0229,28.0664,28.0229,28.0555,55300.0
2008-05-07 12:30:00,51.63,51.67,51.63,51.65,83200.0,28.0501,28.0718,28.0501,28.0609,83200.0
2008-05-07 13:00:00,51.65,51.67,51.32,51.43,90200.0,28.0609,28.0718,27.8817,27.9414,90200.0
2008-05-07 13:30:00,51.43,51.56,51.43,51.47,55900.0,27.9414,28.012,27.9414,27.9631,55900.0
2008-05-07 14:00:00,51.48,51.56,51.3,51.41,166100.0,27.9686,28.012,27.8708,27.9305,166100.0
2008-05-07 14:30:00,51.39,51.39,51.13,51.3,166900.0,27.9197,27.9197,27.7784,27.8708,166900.0
2008-05-07 15:00:00,51.3,51.49,51.18,51.28,145600.0,27.8708,27.974,27.8056,27.8599,145600.0
2008-05-07 15:30:00,51.3,51.49,51.05,51.13,192000.0,27.8708,27.974,27.735,27.7784,192000.0
2008-05-08 09:30:00,51.01,51.55,50.49,51.3,156500.0,27.7132,28.0066,27.4307,27.8708,156500.0
2008-05-08 10:00:00,51.3,51.3,51.01,51.07,174500.0,27.8708,27.8708,27.7132,27.7458,174500.0
2008-05-08 10:30:00,51.07,51.2,50.97,51.14,85400.0,27.7458,27.8165,27.6915,27.7839,85400.0
2008-05-08 11:00:00,51.14,51.52,51.1,51.39,72200.0,27.7839,27.9903,27.7621,27.9197,72200.0
2008-05-08 11:30:00,51.38,51.47,51.3,51.35,105800.0,27.9143,27.9631,27.8708,27.898,105800.0
2008-05-08 12:00:00,51.35,51.39,51.15,51.21,107000.0,27.898,27.9197,27.7893,27.8219,107000.0
2008-05-08 12:30:00,51.22,51.38,51.19,51.31,65600.0,27.8273,27.9143,27.811,27.8762,65600.0
2008-05-08 13:00:00,51.33,51.68,51.3,51.68,108700.0,27.8871,28.0772,27.8708,28.0772,108700.0
2008-05-08 13:30:00,51.69,51.77,51.52,51.7,111800.0,28.0827,28.1261,27.9903,28.0881,111800.0
2008-05-08 14:00:00,51.68,51.7,51.53,51.53,88800.0,28.0772,28.0881,27.9957,27.9957,88800.0
2008-05-08 14:30:00,51.52,51.64,51.43,51.47,253200.0,27.9903,28.0555,27.9414,27.9631,253200.0
2008-05-08 15:00:00,51.47,51.67,51.47,51.63,140400.0,27.9631,28.0718,27.9631,28.0501,140400.0
2008-05-08 15:30:00,51.63,51.79,51.55,51.68,200200.0,28.0501,28.137,28.0066,28.0772,200200.0
2008-05-09 09:30:00,51.0,51.42,50.99,51.13,121000.0,27.7078,27.936,27.7024,27.7784,121000.0
2008-05-09 10:00:00,51.15,51.59,51.15,51.42,110000.0,27.7893,28.0283,27.7893,27.936,110000.0
2008-05-09 10:30:00,51.42,51.5,51.21,51.27,89600.0,27.936,27.9794,27.8219,27.8545,89600.0
2008-05-09 11:00:00,51.28,51.43,51.18,51.38,55000.0,27.8599,27.9414,27.8056,27.9143,55000.0
2008-05-09 11:30:00,51.37,51.37,51.15,51.31,81900.0,27.9088,27.9088,27.7893,27.8762,81900.0
2008-05-09 12:00:00,51.28,51.3,51.18,51.27,43400.0,27.8599,27.8708,27.8056,27.8545,43400.0
2008-05-09 12:30:00,51.26,51.3,51.2,51.28,47500.0,27.8491,27.8708,27.8165,27.8599,47500.0
2008-05-09 13:00:00,51.26,51.4,51.22,51.39,49400.0,27.8491,27.9251,27.8273,27.9197,49400.0
2008-05-09 13:30:00,51.4,51.58,51.39,51.5,66300.0,27.9251,28.0229,27.9197,27.9794,66300.0
2008-05-09 14:00:00,51.5,51.67,51.48,51.63,114100.0,27.9794,28.0718,27.9686,28.0501,114100.0
2008-05-09 14:30:00,51.62,51.83,51.61,51.79,70100.0,28.0446,28.1587,28.0392,28.137,70100.0
2008-05-09 15:00:00,51.79,51.93,51.76,51.91,92700.0,28.137,28.2131,28.1207,28.2022,92700.0
2008-05-09 15:30:00,51.91,51.93,51.57,51.68,136600.0,28.2022,28.2131,28.0175,28.0772,136600.0
2008-05-12 09:30:00,51.73,52.3,51.64,51.78,158600.0,28.1044,28.4141,28.0555,28.1316,158600.0
2008-05-12 10:00:00,51.77,51.92,51.75,51.78,65300.0,28.1261,28.2076,28.1153,28.1316,65300.0
2008-05-12 10:30:00,51.78,52.06,51.75,52.04,88200.0,28.1316,28.2837,28.1153,28.2728,88200.0
2008-05-12 11:00:00,52.04,52.18,52.02,52.18,75900.0,28.2728,28.3489,28.262,28.3489,75900.0
2008-05-12 11:30:00,52.18,52.22,51.97,51.98,65000.0,28.3489,28.3706,28.2348,28.2402,65000.0
2008-05-12 12:00:00,51.97,52.2,51.97,52.2,78300.0,28.2348,28.3597,28.2348,28.3597,78300.0
2008-05-12 12:30:00,52.17,52.26,52.13,52.19,64400.0,28.3435,28.3923,28.3217,28.3543,64400.0
2008-05-12 13:00:00,52.19,52.32,52.18,52.31,47200.0,28.3543,28.4249,28.3489,28.4195,47200.0
2008-05-12 13:30:00,52.3,52.33,52.26,52.28,63200.0,28.4141,28.4304,28.3923,28.4032,63200.0
2008-05-12 14:00:00,52.27,52.47,52.25,52.45,126700.0,28.3978,28.5064,28.3869,28.4956,126700.0
2008-05-12 14:30:00,52.45,52.56,52.44,52.47,65300.0,28.4956,28.5553,28.4901,28.5064,65300.0
2008-05-12 15:00:00,52.48,52.53,52.33,52.51,121400.0,28.5119,28.539,28.4304,28.5282,121400.0
2008-05-12 15:30:00,52.51,52.65,52.5,52.59,180700.0,28.5282,28.6042,28.5227,28.5716,180700.0
2008-05-13 09:30:00,52.81,53.06,52.28,52.45,93200.0,28.6912,28.827,28.4032,28.4956,93200.0
2008-05-13 10:00:00,52.48,52.62,52.32,52.35,57700.0,28.5119,28.5879,28.4249,28.4412,57700.0
2008-05-13 10:30:00,52.34,52.48,52.22,52.47,57500.0,28.4358,28.5119,28.3706,28.5064,57500.0
2008-05-13 11:00:00,52.46,52.58,52.41,52.44,75200.0,28.501,28.5662,28.4738,28.4901,75200.0
2008-05-13 11:30:00,52.43,52.43,52.24,52.34,57200.0,28.4847,28.4847,28.3815,28.4358,57200.0
2008-05-13 12:00:00,52.34,52.49,52.3,52.43,68600.0,28.4358,28.5173,28.4141,28.4847,68600.0
2008-05-13 12:30:00,52.43,52.54,52.35,52.4,68200.0,28.4847,28.5445,28.4412,28.4684,68200.0
2008-05-13 13:00:00,52.41,52.59,52.36,52.54,81700.0,28.4738,28.5716,28.4467,28.5445,81700.0
2008-05-13 13:30:00,52.53,52.6,52.44,52.5,75300.0,28.539,28.5771,28.4901,28.5227,75300.0
2008-05-13 14:00:00,52.5,52.63,52.43,52.45,56300.0,28.5227,28.5934,28.4847,28.4956,56300.0
2008-05-13 14:30:00,52.45,52.52,52.34,52.42,74200.0,28.4956,28.5336,28.4358,28.4793,74200.0
2008-05-13 15:00:00,52.41,52.51,52.34,52.42,88100.0,28.4738,28.5282,28.4358,28.4793,88100.0
2008-05-13 15:30:00,52.42,52.5,52.38,52.39,152700.0,28.4793,28.5227,28.4575,28.463,152700.0
2008-05-14 09:30:00,52.82,52.99,52.51,52.68,82100.0,28.6966,28.7889,28.5282,28.6205,82100.0
2008-05-14 10:00:00,52.67,52.78,52.6,52.71,54100.0,28.6151,28.6749,28.5771,28.6368,54100.0
2008-05-14 10:30:00,52.7,52.74,52.42,52.46,122700.0,28.6314,28.6531,28.4793,28.501,122700.0
2008-05-14 11:00:00,52.47,52.59,52.46,52.58,58300.0,28.5064,28.5716,28.501,28.5662,58300.0
2008-05-14 11:30:00,52.59,52.63,52.47,52.5,85500.0,28.5716,28.5934,28.5064,28.5227,85500.0
2008-05-14 12:00:00,52.5,52.5,52.47,52.49,70300.0,28.5227,28.5227,28.5064,28.5173,70300.0
2008-05-14 12:30:00,52.49,52.56,52.48,52.55,64900.0,28.5173,28.5553,28.5119,28.5499,64900.0
2008-05-14 13:00:00,52.55,52.69,52.52,52.68,79900.0,28.5499,28.626,28.5336,28.6205,79900.0
2008-05-14 13:30:00,52.68,52.83,52.68,52.74,107500.0,28.6205,28.702,28.6205,28.6531,107500.0
2008-05-14 14:00:00,52.75,52.8,52.73,52.79,88500.0,28.6586,28.6857,28.6477,28.6803,88500.0
2008-05-14 14:30:00,52.8,52.88,52.74,52.85,98900.0,28.6857,28.7292,28.6531,28.7129,98900.0
2008-05-14 15:00:00,52.85,53.12,52.85,53.11,166300.0,28.7129,28.8596,28.7129,28.8541,166300.0
2008-05-14 15:30:00,53.12,53.12,52.88,52.95,214800.0,28.8596,28.8596,28.7292,28.7672,214800.0
2008-05-15 09:30:00,53.05,53.05,52.58,52.61,88600.0,28.8215,28.8215,28.5662,28.5825,88600.0
2008-05-15 10:00:00,52.61,52.74,52.54,52.68,118200.0,28.5825,28.6531,28.5445,28.6205,118200.0
2008-05-15 10:30:00,52.67,52.86,52.62,52.85,58600.0,28.6151,28.7183,28.5879,28.7129,58600.0
2008-05-15 11:00:00,52.84,52.97,52.84,52.91,56800.0,28.7075,28.7781,28.7075,28.7455,56800.0
2008-05-15 11:30:00,52.91,53.0,52.83,52.96,39800.0,28.7455,28.7944,28.702,28.7726,39800.0
2008-05-15 12:00:00,52.98,53.3,52.93,53.3,117500.0,28.7835,28.9574,28.7564,28.9574,117500.0
2008-05-15 12:30:00,53.29,53.35,53.2,53.22,67300.0,28.9519,28.9845,28.903,28.9139,67300.0
2008-05-15 13:00:00,53.22,53.3,53.05,53.17,75300.0,28.9139,28.9574,28.8215,28.8867,75300.0
2008-05-15 13:30:00,53.15,53.19,52.99,53.03,51700.0,28.8759,28.8976,28.7889,28.8107,51700.0
2008-05-15 14:00:00,53.03,53.04,52.79,52.83,140400.0,28.8107,28.8161,28.6803,28.702,140400.0
2008-05-15 14:30:00,52.82,53.09,52.82,53.06,112600.0,28.6966,28.8433,28.6966,28.827,112600.0
2008-05-15 15:00:00,53.06,53.06,52.94,53.01,70400.0,28.827,28.827,28.7618,28.7998,70400.0
2008-05-15 15:30:00,53.01,53.21,52.97,53.16,143400.0,28.7998,28.9085,28.7781,28.8813,143400.0
2008-05-16 09:30:00,53.17,53.18,52.64,52.83,268300.0,28.8867,28.8922,28.5988,28.702,268300.0
2008-05-16 10:00:00,52.86,52.95,52.7,52.87,96700.0,28.7183,28.7672,28.6314,28.7238,96700.0
2008-05-16 10:30:00,52.89,52.97,52.86,52.89,50500.0,28.7346,28.7781,28.7183,28.7346,50500.0
2008-05-16 11:00:00,52.89,53.03,52.86,53.0,67100.0,28.7346,28.8107,28.7183,28.7944,67100.0
2008-05-16 11:30:00,53.0,53.03,52.91,52.94,89900.0,28.7944,28.8107,28.7455,28.7618,89900.0
2008-05-16 12:00:00,52.95,53.0,52.87,52.97,62400.0,28.7672,28.7944,28.7238,28.7781,62400.0
2008-05-16 12:30:00,52.97,53.06,52.89,53.04,61200.0,28.7781,28.827,28.7346,28.8161,61200.0
2008-05-16 13:00:00,53.04,53.1,52.99,53.1,62400.0,28.8161,28.8487,28.7889,28.8487,62400.0
2008-05-16 13:30:00,53.1,53.12,53.02,53.02,66200.0,28.8487,28.8596,28.8052,28.8052,66200.0
2008-05-16 14:00:00,53.01,53.01,52.87,52.89,60700.0,28.7998,28.7998,28.7238,28.7346,60700.0
2008-05-16 14:30:00,52.89,52.98,52.86,52.95,70600.0,28.7346,28.7835,28.7183,28.7672,70600.0
2008-05-16 15:00:00,52.94,52.98,52.89,52.9,72200.0,28.7618,28.7835,28.7346,28.7401,72200.0
2008-05-16 15:30:00,52.9,53.07,52.87,52.91,153000.0,28.7401,28.8324,28.7238,28.7455,153000.0
2008-05-19 09:30:00,53.18,53.55,53.13,53.49,96500.0,28.8922,29.0932,28.865,29.0606,96500.0
2008-05-19 10:00:00,53.49,53.61,53.37,53.61,78400.0,29.0606,29.1258,28.9954,29.1258,78400.0
2008-05-19 10:30:00,53.59,53.88,53.47,53.88,168000.0,29.1149,29.2725,29.0497,29.2725,168000.0
2008-05-19 11:00:00,53.87,54.0,53.87,53.98,109400.0,29.267,29.3377,29.267,29.3268,109400.0
2008-05-19 11:30:00,53.98,53.99,53.81,53.97,65700.0,29.3268,29.3322,29.2344,29.3214,65700.0
2008-05-19 12:00:00,53.97,54.03,53.96,54.02,66500.0,29.3214,29.354,29.3159,29.3485,66500.0
2008-05-19 12:30:00,54.03,54.17,54.03,54.12,87800.0,29.354,29.43,29.354,29.4029,87800.0
2008-05-19 13:00:00,54.12,54.15,54.05,54.14,52200.0,29.4029,29.4192,29.3648,29.4137,52200.0
2008-05-19 13:30:00,54.12,54.14,54.04,54.06,48200.0,29.4029,29.4137,29.3594,29.3703,48200.0
2008-05-19 14:00:00,54.05,54.05,53.73,53.91,144200.0,29.3648,29.3648,29.191,29.2888,144200.0
2008-05-19 14:30:00,53.91,54.09,53.91,54.05,75800.0,29.2888,29.3866,29.2888,29.3648,75800.0
2008-05-19 15:00:00,54.03,54.08,53.95,54.06,133800.0,29.354,29.3811,29.3105,29.3703,133800.0
2008-05-19 15:30:00,54.08,54.1,53.91,54.04,168600.0,29.3811,29.392,29.2888,29.3594,168600.0
2008-05-20 09:30:00,53.72,53.99,53.5,53.63,209100.0,29.1856,29.3322,29.066,29.1367,209100.0
2008-05-20 10:00:00,53.63,53.76,53.55,53.62,253800.0,29.1367,29.2073,29.0932,29.1312,253800.0
2008-05-20 10:30:00,53.61,53.7,53.53,53.61,227600.0,29.1258,29.1747,29.0823,29.1258,227600.0
2008-05-20 11:00:00,53.64,53.73,53.56,53.73,163800.0,29.1421,29.191,29.0986,29.191,163800.0
2008-05-20 11:30:00,53.72,53.78,53.58,53.67,82200.0,29.1856,29.2181,29.1095,29.1584,82200.0
2008-05-20 12:00:00,53.67,53.67,53.53,53.65,62200.0,29.1584,29.1584,29.0823,29.1475,62200.0
2008-05-20 12:30:00,53.65,53.68,53.38,53.39,64300.0,29.1475,29.1638,29.0008,29.0063,64300.0
2008-05-20 13:00:00,53.39,53.4,53.23,53.31,114600.0,29.0063,29.0117,28.9193,28.9628,114600.0
2008-05-20 13:30:00,53.31,53.32,53.04,53.13,113900.0,28.9628,28.9682,28.8161,28.865,113900.0
2008-05-20 14:00:00,53.13,53.17,53.03,53.08,170500.0,28.865,28.8867,28.8107,28.8378,170500.0
2008-05-20 14:30:00,53.07,53.19,53.0,53.12,175800.0,28.8324,28.8976,28.7944,28.8596,175800.0
2008-05-20 15:00:00,53.14,53.34,53.13,53.25,216700.0,28.8704,28.9791,28.865,28.9302,216700.0
2008-05-20 15:30:00,53.25,53.26,52.98,53.17,404900.0,28.9302,28.9356,28.7835,28.8867,404900.0
2008-05-21 09:30:00,53.31,54.0,53.21,53.94,116000.0,28.9628,29.3377,28.9085,29.3051,116000.0
2008-05-21 10:00:00,53.93,54.08,53.8,53.93,135400.0,29.2996,29.3811,29.229,29.2996,135400.0
2008-05-21 10:30:00,53.9,54.0,53.69,53.81,114100.0,29.2833,29.3377,29.1693,29.2344,114100.0
2008-05-21 11:00:00,53.81,54.07,53.8,54.04,59000.0,29.2344,29.3757,29.229,29.3594,59000.0
2008-05-21 11:30:00,54.03,54.09,53.85,53.96,69000.0,29.354,29.3866,29.2562,29.3159,69000.0
2008-05-21 12:00:00,53.95,54.01,53.87,53.95,70700.0,29.3105,29.3431,29.267,29.3105,70700.0
2008-05-21 12:30:00,53.94,54.07,53.92,54.02,54100.0,29.3051,29.3757,29.2942,29.3485,54100.0
2008-05-21 13:00:00,53.99,54.07,53.94,53.94,54400.0,29.3322,29.3757,29.3051,29.3051,54400.0
2008-05-21 13:30:00,53.96,54.1,53.93,53.95,67700.0,29.3159,29.392,29.2996,29.3105,67700.0
2008-05-21 14:00:00,53.94,54.01,53.55,53.64,154700.0,29.3051,29.3431,29.0932,29.1421,154700.0
2008-05-21 14:30:00,53.64,53.64,53.25,53.5,111800.0,29.1421,29.1421,28.9302,29.066,111800.0
2008-05-21 15:00:00,53.49,53.51,53.28,53.33,83800.0,29.0606,29.0715,28.9465,28.9737,83800.0
2008-05-21 15:30:00,53.32,53.56,53.32,53.36,198800.0,28.9682,29.0986,28.9682,28.99,198800.0
2008-05-22 09:30:00,53.42,54.0,53.27,53.67,90300.0,29.0226,29.3377,28.9411,29.1584,90300.0
2008-05-22 10:00:00,53.67,53.72,53.16,53.19,110400.0,29.1584,29.1856,28.8813,28.8976,110400.0
2008-05-22 10:30:00,53.16,53.2,52.92,52.98,115900.0,28.8813,28.903,28.7509,28.7835,115900.0
2008-05-22 11:00:00,52.98,53.1,52.97,53.09,71200.0,28.7835,28.8487,28.7781,28.8433,71200.0
2008-05-22 11:30:00,53.09,53.09,52.98,52.99,110700.0,28.8433,28.8433,28.7835,28.7889,110700.0
2008-05-22 12:00:00,52.99,53.03,52.97,52.99,71000.0,28.7889,28.8107,28.7781,28.7889,71000.0
2008-05-22 12:30:00,53.0,53.0,52.96,52.99,72200.0,28.7944,28.7944,28.7726,28.7889,72200.0
2008-05-22 13:00:00,52.99,53.03,52.97,52.98,92500.0,28.7889,28.8107,28.7781,28.7835,92500.0
2008-05-22 13:30:00,52.98,53.15,52.96,53.12,90000.0,28.7835,28.8759,28.7726,28.8596,90000.0
2008-05-22 14:00:00,53.14,53.28,53.1,53.18,156500.0,28.8704,28.9465,28.8487,28.8922,156500.0
2008-05-22 14:30:00,53.19,53.25,53.16,53.24,136400.0,28.8976,28.9302,28.8813,28.9248,136400.0
2008-05-22 15:00:00,53.25,53.25,53.01,53.03,200900.0,28.9302,28.9302,28.7998,28.8107,200900.0
2008-05-22 15:30:00,53.04,53.31,52.98,53.22,234200.0,28.8161,28.9628,28.7835,28.9139,234200.0
2008-05-23 09:30:00,53.18,53.22,52.56,52.69,86800.0,28.8922,28.9139,28.5553,28.626,86800.0
2008-05-23 10:00:00,52.69,52.93,52.69,52.79,100200.0,28.626,28.7564,28.626,28.6803,100200.0
2008-05-23 10:30:00,52.78,52.82,52.65,52.78,101700.0,28.6749,28.6966,28.6042,28.6749,101700.0
2008-05-23 11:00:00,52.78,52.79,52.42,52.57,58200.0,28.6749,28.6803,28.4793,28.5608,58200.0
2008-05-23 11:30:00,52.55,52.56,52.29,52.3,60600.0,28.5499,28.5553,28.4086,28.4141,60600.0
2008-05-23 12:00:00,52.31,52.33,52.15,52.16,47500.0,28.4195,28.4304,28.3326,28.338,47500.0
2008-05-23 12:30:00,52.17,52.25,52.1,52.11,43200.0,28.3435,28.3869,28.3054,28.3109,43200.0
2008-05-23 13:00:00,52.11,52.17,52.08,52.16,37600.0,28.3109,28.3435,28.2946,28.338,37600.0
2008-05-23 13:30:00,52.18,52.31,52.15,52.19,63300.0,28.3489,28.4195,28.3326,28.3543,63300.0
2008-05-23 14:00:00,52.18,52.3,52.14,52.22,67700.0,28.3489,28.4141,28.3272,28.3706,67700.0
2008-05-23 14:30:00,52.23,52.3,52.11,52.22,62000.0,28.376,28.4141,28.3109,28.3706,62000.0
2008-05-23 15:00:00,52.22,52.24,52.06,52.19,77700.0,28.3706,28.3815,28.2837,28.3543,77700.0
2008-05-23 15:30:00,52.19,52.26,51.99,52.05,121800.0,28.3543,28.3923,28.2457,28.2783,121800.0
2008-05-27 09:30:00,51.28,51.87,51.28,51.62,201100.0,27.8599,28.1805,27.8599,28.0446,201100.0
2008-05-27 10:00:00,51.6,51.93,51.56,51.6,143100.0,28.0338,28.2131,28.012,28.0338,143100.0
2008-05-27 10:30:00,51.6,51.76,51.59,51.76,153500.0,28.0338,28.1207,28.0283,28.1207,153500.0
2008-05-27 11:00:00,51.76,51.81,51.71,51.76,137100.0,28.1207,28.1479,28.0935,28.1207,137100.0
2008-05-27 11:30:00,51.75,51.78,51.68,51.68,75400.0,28.1153,28.1316,28.0772,28.0772,75400.0
2008-05-27 12:00:00,51.67,51.71,51.6,51.71,69100.0,28.0718,28.0935,28.0338,28.0935,69100.0
2008-05-27 12:30:00,51.72,51.74,51.65,51.72,60100.0,28.099,28.1098,28.0609,28.099,60100.0
2008-05-27 13:00:00,51.73,51.73,51.59,51.61,61300.0,28.1044,28.1044,28.0283,28.0392,61300.0
2008-05-27 13:30:00,51.61,51.7,51.56,51.66,84400.0,28.0392,28.0881,28.012,28.0664,84400.0
2008-05-27 14:00:00,51.65,51.75,51.63,51.7,81200.0,28.0609,28.1153,28.0501,28.0881,81200.0
2008-05-27 14:30:00,51.71,51.86,51.71,51.79,136100.0,28.0935,28.175,28.0935,28.137,136100.0
2008-05-27 15:00:00,51.79,51.87,51.78,51.8,105300.0,28.137,28.1805,28.1316,28.1424,105300.0
2008-05-27 15:30:00,51.81,52.02,51.8,51.93,223800.0,28.1479,28.262,28.1424,28.2131,223800.0
2008-05-28 09:30:00,52.06,52.38,51.93,52.23,141200.0,28.2837,28.4575,28.2131,28.376,141200.0
2008-05-28 10:00:00,52.23,52.23,51.97,51.98,124600.0,28.376,28.376,28.2348,28.2402,124600.0
2008-05-28 10:30:00,51.98,52.04,51.91,52.03,57600.0,28.2402,28.2728,28.2022,28.2674,57600.0
2008-05-28 11:00:00,52.05,52.05,51.89,51.89,40100.0,28.2783,28.2783,28.1913,28.1913,40100.0
2008-05-28 11:30:00,51.9,52.02,51.87,51.97,53100.0,28.1968,28.262,28.1805,28.2348,53100.0
2008-05-28 12:00:00,51.96,52.03,51.81,51.97,68000.0,28.2294,28.2674,28.1479,28.2348,68000.0
2008-05-28 12:30:00,51.97,52.05,51.92,52.02,44600.0,28.2348,28.2783,28.2076,28.262,44600.0
2008-05-28 13:00:00,52.03,52.08,51.96,52.03,43800.0,28.2674,28.2946,28.2294,28.2674,43800.0
2008-05-28 13:30:00,52.02,52.08,51.85,51.89,91300.0,28.262,28.2946,28.1696,28.1913,91300.0
2008-05-28 14:00:00,51.89,51.93,51.78,51.88,63000.0,28.1913,28.2131,28.1316,28.1859,63000.0
2008-05-28 14:30:00,51.89,51.98,51.82,51.87,104400.0,28.1913,28.2402,28.1533,28.1805,104400.0
2008-05-28 15:00:00,51.86,52.2,51.85,52.06,159800.0,28.175,28.3597,28.1696,28.2837,159800.0
2008-05-28 15:30:00,52.06,52.24,52.0,52.17,262400.0,28.2837,28.3815,28.2511,28.3435,262400.0
2008-05-29 09:30:00,51.85,52.0,51.8,52.0,158300.0,28.1696,28.2511,28.1424,28.2511,158300.0
2008-05-29 10:00:00,51.99,52.04,51.84,51.89,71500.0,28.2457,28.2728,28.1642,28.1913,71500.0
2008-05-29 10:30:00,51.9,52.23,51.75,52.23,95300.0,28.1968,28.376,28.1153,28.376,95300.0
2008-05-29 11:00:00,52.22,52.32,52.18,52.25,56500.0,28.3706,28.4249,28.3489,28.3869,56500.0
2008-05-29 11:30:00,52.27,52.48,52.23,52.45,105800.0,28.3978,28.5119,28.376,28.4956,105800.0
2008-05-29 12:00:00,52.44,52.49,52.29,52.37,31300.0,28.4901,28.5173,28.4086,28.4521,31300.0
2008-05-29 12:30:00,52.36,52.61,52.36,52.46,35000.0,28.4467,28.5825,28.4467,28.501,35000.0
2008-05-29 13:00:00,52.46,52.5,52.37,52.46,45300.0,28.501,28.5227,28.4521,28.501,45300.0
2008-05-29 13:30:00,52.46,52.47,52.4,52.43,42900.0,28.501,28.5064,28.4684,28.4847,42900.0
2008-05-29 14:00:00,52.43,52.64,52.39,52.59,61200.0,28.4847,28.5988,28.463,28.5716,61200.0
2008-05-29 14:30:00,52.59,52.66,52.49,52.51,49100.0,28.5716,28.6097,28.5173,28.5282,49100.0
2008-05-29 15:00:00,52.51,52.55,52.31,52.32,97100.0,28.5282,28.5499,28.4195,28.4249,97100.0
2008-05-29 15:30:00,52.32,52.42,52.23,52.38,154100.0,28.4249,28.4793,28.376,28.4575,154100.0
2008-05-30 09:30:00,52.44,52.67,52.32,52.4,119300.0,28.4901,28.6151,28.4249,28.4684,119300.0
2008-05-30 10:00:00,52.4,52.76,52.39,52.7,121000.0,28.4684,28.664,28.463,28.6314,121000.0
2008-05-30 10:30:00,52.71,52.74,52.36,52.44,49100.0,28.6368,28.6531,28.4467,28.4901,49100.0
2008-05-30 11:00:00,52.46,52.59,52.44,52.57,87000.0,28.501,28.5716,28.4901,28.5608,87000.0
2008-05-30 11:30:00,52.57,52.77,52.57,52.76,106300.0,28.5608,28.6694,28.5608,28.664,106300.0
2008-05-30 12:00:00,52.76,53.0,52.74,53.0,76300.0,28.664,28.7944,28.6531,28.7944,76300.0
2008-05-30 12:30:00,53.0,53.06,52.99,53.04,81300.0,28.7944,28.827,28.7889,28.8161,81300.0
2008-05-30 13:00:00,53.03,53.07,52.98,53.06,96200.0,28.8107,28.8324,28.7835,28.827,96200.0
2008-05-30 13:30:00,53.06,53.09,52.98,53.09,112300.0,28.827,28.8433,28.7835,28.8433,112300.0
2008-05-30 14:00:00,53.09,53.12,52.95,52.96,150300.0,28.8433,28.8596,28.7672,28.7726,150300.0
2008-05-30 14:30:00,52.95,53.12,52.95,53.07,162300.0,28.7672,28.8596,28.7672,28.8324,162300.0
2008-05-30 15:00:00,53.07,53.27,53.01,53.23,210900.0,28.8324,28.9411,28.7998,28.9193,210900.0
2008-05-30 15:30:00,53.22,53.5,53.19,53.27,441500.0,28.9139,29.066,28.8976,28.9411,441500.0
2008-06-02 09:30:00,53.1,53.11,52.53,52.54,96400.0,28.8487,28.8541,28.539,28.5445,96400.0
2008-06-02 10:00:00,52.56,52.64,52.33,52.47,104300.0,28.5553,28.5988,28.4304,28.5064,104300.0
2008-06-02 10:30:00,52.45,52.63,52.3,52.53,72600.0,28.4956,28.5934,28.4141,28.539,72600.0
2008-06-02 11:00:00,52.54,52.76,52.5,52.71,122900.0,28.5445,28.664,28.5227,28.6368,122900.0
2008-06-02 11:30:00,52.7,52.74,52.57,52.63,86900.0,28.6314,28.6531,28.5608,28.5934,86900.0
2008-06-02 12:00:00,52.63,52.65,52.47,52.52,91800.0,28.5934,28.6042,28.5064,28.5336,91800.0
2008-06-02 12:30:00,52.5,52.53,52.27,52.27,105600.0,28.5227,28.539,28.3978,28.3978,105600.0
2008-06-02 13:00:00,52.28,52.39,52.28,52.33,44600.0,28.4032,28.463,28.4032,28.4304,44600.0
2008-06-02 13:30:00,52.34,52.4,52.29,52.4,41400.0,28.4358,28.4684,28.4086,28.4684,41400.0
2008-06-02 14:00:00,52.4,52.41,52.15,52.17,74600.0,28.4684,28.4738,28.3326,28.3435,74600.0
2008-06-02 14:30:00,52.18,52.23,52.09,52.17,88000.0,28.3489,28.376,28.3,28.3435,88000.0
2008-06-02 15:00:00,52.17,52.32,52.13,52.25,200200.0,28.3435,28.4249,28.3217,28.3869,200200.0
2008-06-02 15:30:00,52.26,52.36,52.13,52.28,297300.0,28.3923,28.4467,28.3217,28.4032,297300.0
2008-06-03 09:30:00,52.61,52.73,52.28,52.28,105000.0,28.5825,28.6477,28.4032,28.4032,105000.0
2008-06-03 10:00:00,52.28,52.63,52.27,52.27,110600.0,28.4032,28.5934,28.3978,28.3978,110600.0
2008-06-03 10:30:00,52.27,52.33,52.19,52.28,82700.0,28.3978,28.4304,28.3543,28.4032,82700.0
2008-06-03 11:00:00,52.28,52.47,52.19,52.34,75600.0,28.4032,28.5064,28.3543,28.4358,75600.0
2008-06-03 11:30:00,52.33,52.41,52.27,52.37,38700.0,28.4304,28.4738,28.3978,28.4521,38700.0
2008-06-03 12:00:00,52.37,52.39,52.22,52.23,32200.0,28.4521,28.463,28.3706,28.376,32200.0
2008-06-03 12:30:00,52.23,52.24,52.13,52.13,38500.0,28.376,28.3815,28.3217,28.3217,38500.0
2008-06-03 13:00:00,52.13,52.28,52.12,52.16,48500.0,28.3217,28.4032,28.3163,28.338,48500.0
2008-06-03 13:30:00,52.15,52.15,51.86,51.95,104400.0,28.3326,28.3326,28.175,28.2239,104400.0
2008-06-03 14:00:00,51.95,51.95,51.75,51.83,112500.0,28.2239,28.2239,28.1153,28.1587,112500.0
2008-06-03 14:30:00,51.81,51.97,51.74,51.84,91800.0,28.1479,28.2348,28.1098,28.1642,91800.0
2008-06-03 15:00:00,51.83,51.99,51.77,51.85,182900.0,28.1587,28.2457,28.1261,28.1696,182900.0
2008-06-03 15:30:00,51.86,51.95,51.75,51.76,236600.0,28.175,28.2239,28.1153,28.1207,236600.0
2008-06-04 09:30:00,51.68,52.4,51.68,52.11,99800.0,28.0772,28.4684,28.0772,28.3109,99800.0
2008-06-04 10:00:00,52.11,52.15,51.54,51.74,172700.0,28.3109,28.3326,28.0012,28.1098,172700.0
2008-06-04 10:30:00,51.75,51.94,51.67,51.9,65800.0,28.1153,28.2185,28.0718,28.1968,65800.0
2008-06-04 11:00:00,51.91,52.0,51.81,52.0,37000.0,28.2022,28.2511,28.1479,28.2511,37000.0
2008-06-04 11:30:00,52.0,52.22,51.88,52.19,47300.0,28.2511,28.3706,28.1859,28.3543,47300.0
2008-06-04 12:00:00,52.18,52.35,52.14,52.28,74200.0,28.3489,28.4412,28.3272,28.4032,74200.0
2008-06-04 12:30:00,52.28,52.33,52.09,52.22,77300.0,28.4032,28.4304,28.3,28.3706,77300.0
2008-06-04 13:00:00,52.22,52.51,52.18,52.5,49400.0,28.3706,28.5282,28.3489,28.5227,49400.0
2008-06-04 13:30:00,52.49,52.55,52.44,52.46,59800.0,28.5173,28.5499,28.4901,28.501,59800.0
2008-06-04 14:00:00,52.45,52.49,52.24,52.29,120100.0,28.4956,28.5173,28.3815,28.4086,120100.0
2008-06-04 14:30:00,52.3,52.52,52.05,52.05,130300.0,28.4141,28.5336,28.2783,28.2783,130300.0
2008-06-04 15:00:00,52.04,52.39,51.88,52.21,199200.0,28.2728,28.463,28.1859,28.3652,199200.0
2008-06-04 15:30:00,52.22,52.6,52.17,52.47,201000.0,28.3706,28.5771,28.3435,28.5064,201000.0
2008-06-05 09:30:00,52.61,52.8,52.21,52.41,103900.0,28.5825,28.6857,28.3652,28.4738,103900.0
2008-06-05 10:00:00,52.38,52.64,52.22,52.62,77500.0,28.4575,28.5988,28.3706,28.5879,77500.0
2008-06-05 10:30:00,52.61,52.65,52.38,52.49,87200.0,28.5825,28.6042,28.4575,28.5173,87200.0
2008-06-05 11:00:00,52.47,52.54,52.41,52.48,45500.0,28.5064,28.5445,28.4738,28.5119,45500.0
2008-06-05 11:30:00,52.5,52.64,52.47,52.62,36900.0,28.5227,28.5988,28.5064,28.5879,36900.0
2008-06-05 12:00:00,52.62,52.75,52.55,52.74,40600.0,28.5879,28.6586,28.5499,28.6531,40600.0
2008-06-05 12:30:00,52.74,52.91,52.7,52.89,43000.0,28.6531,28.7455,28.6314,28.7346,43000.0
2008-06-05 13:00:00,52.91,52.91,52.75,52.8,77000.0,28.7455,28.7455,28.6586,28.6857,77000.0
2008-06-05 13:30:00,52.8,52.8,52.59,52.65,93700.0,28.6857,28.6857,28.5716,28.6042,93700.0
2008-06-05 14:00:00,52.65,52.74,52.55,52.67,106000.0,28.6042,28.6531,28.5499,28.6151,106000.0
2008-06-05 14:30:00,52.65,52.94,52.65,52.93,97900.0,28.6042,28.7618,28.6042,28.7564,97900.0
2008-06-05 15:00:00,52.93,52.93,52.64,52.71,214400.0,28.7564,28.7564,28.5988,28.6368,214400.0
2008-06-05 15:30:00,52.69,52.7,52.58,52.58,309100.0,28.626,28.6314,28.5662,28.5662,309100.0
2008-06-06 09:30:00,52.46,52.59,52.19,52.41,180500.0,28.501,28.5716,28.3543,28.4738,180500.0
2008-06-06 10:00:00,52.41,52.52,52.25,52.27,173200.0,28.4738,28.5336,28.3869,28.3978,173200.0
2008-06-06 10:30:00,52.25,52.36,51.9,52.12,348500.0,28.3869,28.4467,28.1968,28.3163,348500.0
2008-06-06 11:00:00,52.1,52.1,51.78,51.91,143000.0,28.3054,28.3054,28.1316,28.2022,143000.0
2008-06-06 11:30:00,51.91,52.03,51.86,51.9,128400.0,28.2022,28.2674,28.175,28.1968,128400.0
2008-06-06 12:00:00,51.88,51.93,51.68,51.75,83300.0,28.1859,28.2131,28.0772,28.1153,83300.0
2008-06-06 12:30:00,51.74,51.81,51.61,51.64,68800.0,28.1098,28.1479,28.0392,28.0555,68800.0
2008-06-06 13:00:00,51.66,51.7,51.37,51.45,390800.0,28.0664,28.0881,27.9088,27.9523,390800.0
2008-06-06 13:30:00,51.44,51.5,51.26,51.3,298800.0,27.9468,27.9794,27.8491,27.8708,298800.0
2008-06-06 14:00:00,51.3,51.38,51.09,51.37,609200.0,27.8708,27.9143,27.7567,27.9088,609200.0
2008-06-06 14:30:00,51.38,51.61,51.35,51.5,229000.0,27.9143,28.0392,27.898,27.9794,229000.0
2008-06-06 15:00:00,51.5,51.66,51.3,51.44,204100.0,27.9794,28.0664,27.8708,27.9468,204100.0
2008-06-06 15:30:00,51.42,51.48,51.19,51.21,603100.0,27.936,27.9686,27.811,27.8219,603100.0
2008-06-09 09:30:00,51.26,51.77,51.26,51.57,121800.0,27.8491,28.1261,27.8491,28.0175,121800.0
2008-06-09 10:00:00,51.59,51.66,51.46,51.56,103600.0,28.0283,28.0664,27.9577,28.012,103600.0
2008-06-09 10:30:00,51.57,51.72,51.48,51.7,136200.0,28.0175,28.099,27.9686,28.0881,136200.0
2008-06-09 11:00:00,51.71,51.9,51.7,51.86,62100.0,28.0935,28.1968,28.0881,28.175,62100.0
2008-06-09 11:30:00,51.83,51.88,51.71,51.86,44900.0,28.1587,28.1859,28.0935,28.175,44900.0
2008-06-09 12:00:00,51.86,51.88,51.69,51.7,124300.0,28.175,28.1859,28.0827,28.0881,124300.0
2008-06-09 12:30:00,51.7,51.86,51.69,51.86,48000.0,28.0881,28.175,28.0827,28.175,48000.0
2008-06-09 13:00:00,51.87,51.89,51.62,51.82,39200.0,28.1805,28.1913,28.0446,28.1533,39200.0
2008-06-09 13:30:00,51.82,51.86,51.74,51.77,46600.0,28.1533,28.175,28.1098,28.1261,46600.0
2008-06-09 14:00:00,51.77,51.91,51.68,51.86,71900.0,28.1261,28.2022,28.0772,28.175,71900.0
2008-06-09 14:30:00,51.88,52.1,51.71,51.71,139900.0,28.1859,28.3054,28.0935,28.0935,139900.0
2008-06-09 15:00:00,51.7,51.78,51.65,51.76,189500.0,28.0881,28.1316,28.0609,28.1207,189500.0
2008-06-09 15:30:00,51.76,51.95,51.71,51.89,150000.0,28.1207,28.2239,28.0935,28.1913,150000.0
2008-06-10 09:30:00,51.66,51.76,51.12,51.45,76400.0,28.0664,28.1207,27.773,27.9523,76400.0
2008-06-10 10:00:00,51.47,51.55,51.28,51.5,55400.0,27.9631,28.0066,27.8599,27.9794,55400.0
2008-06-10 10:30:00,51.5,51.72,51.45,51.71,129500.0,27.9794,28.099,27.9523,28.0935,129500.0
2008-06-10 11:00:00,51.71,51.84,51.58,51.76,90700.0,28.0935,28.1642,28.0229,28.1207,90700.0
2008-06-10 11:30:00,51.77,51.97,51.7,51.8,101800.0,28.1261,28.2348,28.0881,28.1424,101800.0
2008-06-10 12:00:00,51.81,51.92,51.69,51.77,109900.0,28.1479,28.2076,28.0827,28.1261,109900.0
2008-06-10 12:30:00,51.81,51.98,51.8,51.91,57800.0,28.1479,28.2402,28.1424,28.2022,57800.0
2008-06-10 13:00:00,51.9,52.22,51.85,52.19,80400.0,28.1968,28.3706,28.1696,28.3543,80400.0
2008-06-10 13:30:00,52.17,52.21,52.0,52.19,96500.0,28.3435,28.3652,28.2511,28.3543,96500.0
2008-06-10 14:00:00,52.19,52.28,52.08,52.25,144100.0,28.3543,28.4032,28.2946,28.3869,144100.0
2008-06-10 14:30:00,52.24,52.56,52.18,52.47,146900.0,28.3815,28.5553,28.3489,28.5064,146900.0
2008-06-10 15:00:00,52.48,52.58,52.34,52.55,209900.0,28.5119,28.5662,28.4358,28.5499,209900.0
2008-06-10 15:30:00,52.54,52.7,52.42,52.58,384400.0,28.5445,28.6314,28.4793,28.5662,384400.0
2008-06-11 09:30:00,52.23,52.59,52.13,52.59,123000.0,28.376,28.5716,28.3217,28.5716,123000.0
2008-06-11 10:00:00,52.57,52.71,52.3,52.34,165100.0,28.5608,28.6368,28.4141,28.4358,165100.0
2008-06-11 10:30:00,52.36,52.47,52.21,52.21,85800.0,28.4467,28.5064,28.3652,28.3652,85800.0
2008-06-11 11:00:00,52.21,52.28,52.11,52.2,108700.0,28.3652,28.4032,28.3109,28.3597,108700.0
2008-06-11 11:30:00,52.15,52.37,52.08,52.35,83100.0,28.3326,28.4521,28.2946,28.4412,83100.0
2008-06-11 12:00:00,52.35,52.51,52.31,52.34,87500.0,28.4412,28.5282,28.4195,28.4358,87500.0
2008-06-11 12:30:00,52.34,52.35,52.18,52.23,76000.0,28.4358,28.4412,28.3489,28.376,76000.0
2008-06-11 13:00:00,52.23,52.31,52.21,52.27,46900.0,28.376,28.4195,28.3652,28.3978,46900.0
2008-06-11 13:30:00,52.26,52.33,52.16,52.33,85200.0,28.3923,28.4304,28.338,28.4304,85200.0
2008-06-11 14:00:00,52.31,52.54,52.2,52.49,121100.0,28.4195,28.5445,28.3597,28.5173,121100.0
2008-06-11 14:30:00,52.51,52.58,52.33,52.52,130300.0,28.5282,28.5662,28.4304,28.5336,130300.0
2008-06-11 15:00:00,52.54,52.63,52.48,52.62,196500.0,28.5445,28.5934,28.5119,28.5879,196500.0
2008-06-11 15:30:00,52.63,52.63,52.42,52.51,463600.0,28.5934,28.5934,28.4793,28.5282,463600.0
2008-06-12 09:30:00,52.5,53.06,52.0,52.38,239400.0,28.5227,28.827,28.2511,28.4575,239400.0
2008-06-12 10:00:00,52.37,52.54,52.3,52.32,160900.0,28.4521,28.5445,28.4141,28.4249,160900.0
2008-06-12 10:30:00,52.33,52.52,52.33,52.4,190800.0,28.4304,28.5336,28.4304,28.4684,190800.0
2008-06-12 11:00:00,52.42,52.5,52.35,52.37,179900.0,28.4793,28.5227,28.4412,28.4521,179900.0
2008-06-12 11:30:00,52.37,52.53,52.37,52.45,149200.0,28.4521,28.539,28.4521,28.4956,149200.0
2008-06-12 12:00:00,52.46,52.54,52.43,52.54,111200.0,28.501,28.5445,28.4847,28.5445,111200.0
2008-06-12 12:30:00,52.54,52.54,52.33,52.37,93500.0,28.5445,28.5445,28.4304,28.4521,93500.0
2008-06-12 13:00:00,52.37,52.44,52.3,52.4,109800.0,28.4521,28.4901,28.4141,28.4684,109800.0
2008-06-12 13:30:00,52.4,52.47,52.29,52.35,168500.0,28.4684,28.5064,28.4086,28.4412,168500.0
2008-06-12 14:00:00,52.36,52.46,52.27,52.27,192200.0,28.4467,28.501,28.3978,28.3978,192200.0
2008-06-12 14:30:00,52.28,52.32,52.06,52.12,199300.0,28.4032,28.4249,28.2837,28.3163,199300.0
2008-06-12 15:00:00,52.13,52.21,52.01,52.04,118300.0,28.3217,28.3652,28.2565,28.2728,118300.0
2008-06-12 15:30:00,52.04,52.28,52.0,52.18,328500.0,28.2728,28.4032,28.2511,28.3489,328500.0
2008-06-13 09:30:00,52.36,52.87,52.22,52.8,125400.0,28.4467,28.7238,28.3706,28.6857,125400.0
2008-06-13 10:00:00,52.8,52.96,52.62,52.73,139500.0,28.6857,28.7726,28.5879,28.6477,139500.0
2008-06-13 10:30:00,52.72,53.0,52.72,52.81,164300.0,28.6423,28.7944,28.6423,28.6912,164300.0
2008-06-13 11:00:00,52.81,52.99,52.77,52.86,87400.0,28.6912,28.7889,28.6694,28.7183,87400.0
2008-06-13 11:30:00,52.87,52.91,52.58,52.6,108200.0,28.7238,28.7455,28.5662,28.5771,108200.0
2008-06-13 12:00:00,52.58,52.62,52.53,52.54,54400.0,28.5662,28.5879,28.539,28.5445,54400.0
2008-06-13 12:30:00,52.54,52.61,52.26,52.3,81500.0,28.5445,28.5825,28.3923,28.4141,81500.0
2008-06-13 13:00:00,52.31,52.52,52.25,52.49,76200.0,28.4195,28.5336,28.3869,28.5173,76200.0
2008-06-13 13:30:00,52.5,52.51,52.22,52.27,81900.0,28.5227,28.5282,28.3706,28.3978,81900.0
2008-06-13 14:00:00,52.28,52.38,52.18,52.28,98900.0,28.4032,28.4575,28.3489,28.4032,98900.0
2008-06-13 14:30:00,52.28,52.49,52.24,52.43,102500.0,28.4032,28.5173,28.3815,28.4847,102500.0
2008-06-13 15:00:00,52.43,52.59,52.41,52.54,141000.0,28.4847,28.5716,28.4738,28.5445,141000.0
2008-06-13 15:30:00,52.54,52.84,52.32,52.8,259800.0,28.5445,28.7075,28.4249,28.6857,259800.0
2008-06-16 09:30:00,52.47,52.7,52.0,52.19,78800.0,28.5064,28.6314,28.2511,28.3543,78800.0
2008-06-16 10:00:00,52.19,52.24,52.06,52.12,37800.0,28.3543,28.3815,28.2837,28.3163,37800.0
2008-06-16 10:30:00,52.11,52.2,52.05,52.12,68100.0,28.3109,28.3597,28.2783,28.3163,68100.0
2008-06-16 11:00:00,52.12,52.12,51.71,51.76,97900.0,28.3163,28.3163,28.0935,28.1207,97900.0
2008-06-16 11:30:00,51.77,52.03,51.72,51.96,67400.0,28.1261,28.2674,28.099,28.2294,67400.0
2008-06-16 12:00:00,51.97,52.05,51.9,52.0,50900.0,28.2348,28.2783,28.1968,28.2511,50900.0
2008-06-16 12:30:00,52.01,52.24,51.99,52.22,42700.0,28.2565,28.3815,28.2457,28.3706,42700.0
2008-06-16 13:00:00,52.24,52.28,51.98,52.28,48200.0,28.3815,28.4032,28.2402,28.4032,48200.0
2008-06-16 13:30:00,52.28,52.42,52.21,52.26,54900.0,28.4032,28.4793,28.3652,28.3923,54900.0
2008-06-16 14:00:00,52.26,52.31,52.16,52.23,66200.0,28.3923,28.4195,28.338,28.376,66200.0
2008-06-16 14:30:00,52.24,52.48,52.24,52.48,47500.0,28.3815,28.5119,28.3815,28.5119,47500.0
2008-06-16 15:00:00,52.48,52.53,52.45,52.47,81400.0,28.5119,28.539,28.4956,28.5064,81400.0
2008-06-16 15:30:00,52.47,52.49,52.33,52.33,123600.0,28.5064,28.5173,28.4304,28.4304,123600.0
2008-06-17 09:30:00,52.46,52.74,52.46,52.68,102900.0,28.501,28.6531,28.501,28.6205,102900.0
2008-06-17 10:00:00,52.68,52.88,52.64,52.83,107500.0,28.6205,28.7292,28.5988,28.702,107500.0
2008-06-17 10:30:00,52.82,52.84,52.69,52.76,83400.0,28.6966,28.7075,28.626,28.664,83400.0
2008-06-17 11:00:00,52.75,52.76,52.62,52.62,76200.0,28.6586,28.664,28.5879,28.5879,76200.0
2008-06-17 11:30:00,52.62,52.7,52.43,52.49,142200.0,28.5879,28.6314,28.4847,28.5173,142200.0
2008-06-17 12:00:00,52.48,52.51,52.42,52.42,66800.0,28.5119,28.5282,28.4793,28.4793,66800.0
2008-06-17 12:30:00,52.44,52.48,52.38,52.39,87300.0,28.4901,28.5119,28.4575,28.463,87300.0
2008-06-17 13:00:00,52.39,52.42,52.29,52.39,121100.0,28.463,28.4793,28.4086,28.463,121100.0
2008-06-17 13:30:00,52.39,52.47,52.32,52.35,78800.0,28.463,28.5064,28.4249,28.4412,78800.0
2008-06-17 14:00:00,52.35,52.38,52.17,52.17,93900.0,28.4412,28.4575,28.3435,28.3435,93900.0
2008-06-17 14:30:00,52.17,52.24,52.12,52.19,156600.0,28.3435,28.3815,28.3163,28.3543,156600.0
2008-06-17 15:00:00,52.18,52.24,52.08,52.13,176800.0,28.3489,28.3815,28.2946,28.3217,176800.0
2008-06-17 15:30:00,52.12,52.27,52.04,52.17,282200.0,28.3163,28.3978,28.2728,28.3435,282200.0
2008-06-18 09:30:00,52.0,52.22,51.76,51.79,92200.0,28.2511,28.3706,28.1207,28.137,92200.0
2008-06-18 10:00:00,51.77,52.16,51.77,52.02,150900.0,28.1261,28.338,28.1261,28.262,150900.0
2008-06-18 10:30:00,52.02,52.02,51.61,51.75,194100.0,28.262,28.262,28.0392,28.1153,194100.0
2008-06-18 11:00:00,51.76,51.81,51.65,51.66,119500.0,28.1207,28.1479,28.0609,28.0664,119500.0
2008-06-18 11:30:00,51.66,51.7,51.5,51.51,95200.0,28.0664,28.0881,27.9794,27.9849,95200.0
2008-06-18 12:00:00,51.51,51.73,51.51,51.73,80600.0,27.9849,28.1044,27.9849,28.1044,80600.0
2008-06-18 12:30:00,51.73,51.79,51.7,51.73,107300.0,28.1044,28.137,28.0881,28.1044,107300.0
2008-06-18 13:00:00,51.72,51.74,51.51,51.54,68800.0,28.099,28.1098,27.9849,28.0012,68800.0
2008-06-18 13:30:00,51.54,51.69,51.53,51.59,56200.0,28.0012,28.0827,27.9957,28.0283,56200.0
2008-06-18 14:00:00,51.58,51.66,51.36,51.37,86400.0,28.0229,28.0664,27.9034,27.9088,86400.0
2008-06-18 14:30:00,51.37,51.6,51.35,51.59,91500.0,27.9088,28.0338,27.898,28.0283,91500.0
2008-06-18 15:00:00,51.59,51.7,51.56,51.62,113500.0,28.0283,28.0881,28.012,28.0446,113500.0
2008-06-18 15:30:00,51.61,51.71,51.56,51.65,189900.0,28.0392,28.0935,28.012,28.0609,189900.0
2008-06-19 09:30:00,51.66,52.07,51.66,51.85,210600.0,28.0664,28.2891,28.0664,28.1696,210600.0
2008-06-19 10:00:00,51.86,52.14,51.65,52.14,132400.0,28.175,28.3272,28.0609,28.3272,132400.0
2008-06-19 10:30:00,52.14,52.18,52.05,52.12,77600.0,28.3272,28.3489,28.2783,28.3163,77600.0
2008-06-19 11:00:00,52.13,52.17,51.92,52.02,145800.0,28.3217,28.3435,28.2076,28.262,145800.0
2008-06-19 11:30:00,52.03,52.17,52.02,52.13,83100.0,28.2674,28.3435,28.262,28.3217,83100.0
2008-06-19 12:00:00,52.12,52.39,52.12,52.32,104500.0,28.3163,28.463,28.3163,28.4249,104500.0
2008-06-19 12:30:00,52.31,52.4,52.25,52.39,56000.0,28.4195,28.4684,28.3869,28.463,56000.0
2008-06-19 13:00:00,52.38,52.54,52.37,52.53,72700.0,28.4575,28.5445,28.4521,28.539,72700.0
2008-06-19 13:30:00,52.53,52.54,52.28,52.34,88100.0,28.539,28.5445,28.4032,28.4358,88100.0
2008-06-19 14:00:00,52.34,52.51,52.31,52.47,88400.0,28.4358,28.5282,28.4195,28.5064,88400.0
2008-06-19 14:30:00,52.47,52.61,52.41,52.47,127700.0,28.5064,28.5825,28.4738,28.5064,127700.0
2008-06-19 15:00:00,52.48,52.58,52.39,52.58,173300.0,28.5119,28.5662,28.463,28.5662,173300.0
2008-06-19 15:30:00,52.57,52.65,52.49,52.65,382700.0,28.5608,28.6042,28.5173,28.6042,382700.0
2008-06-20 09:30:00,52.25,52.57,52.2,52.54,416600.0,28.3869,28.5608,28.3597,28.5445,416600.0
2008-06-20 10:00:00,52.52,52.54,52.21,52.27,101100.0,28.5336,28.5445,28.3652,28.3978,101100.0
2008-06-20 10:30:00,52.27,52.4,52.2,52.36,77800.0,28.3978,28.4684,28.3597,28.4467,77800.0
2008-06-20 11:00:00,52.34,52.39,52.22,52.25,72500.0,28.4358,28.463,28.3706,28.3869,72500.0
2008-06-20 11:30:00,52.26,52.29,52.03,52.04,89400.0,28.3923,28.4086,28.2674,28.2728,89400.0
2008-06-20 12:00:00,52.03,52.11,52.01,52.07,67900.0,28.2674,28.3109,28.2565,28.2891,67900.0
2008-06-20 12:30:00,52.07,52.08,51.95,51.97,67000.0,28.2891,28.2946,28.2239,28.2348,67000.0
2008-06-20 13:00:00,51.96,52.05,51.85,51.87,67600.0,28.2294,28.2783,28.1696,28.1805,67600.0
2008-06-20 13:30:00,51.86,51.86,51.61,51.62,102200.0,28.175,28.175,28.0392,28.0446,102200.0
2008-06-20 14:00:00,51.62,51.67,51.46,51.65,95100.0,28.0446,28.0718,27.9577,28.0609,95100.0
2008-06-20 14:30:00,51.65,51.66,51.44,51.45,103100.0,28.0609,28.0664,27.9468,27.9523,103100.0
2008-06-20 15:00:00,51.45,52.09,51.44,51.52,104100.0,27.9523,28.3,27.9468,27.9903,104100.0
2008-06-20 15:30:00,51.52,51.57,51.34,51.35,352200.0,27.9903,28.0175,27.8925,27.898,352200.0
2008-06-23 09:30:00,51.51,52.03,51.51,52.01,83600.0,27.9849,28.2674,27.9849,28.2565,83600.0
2008-06-23 10:00:00,52.0,52.22,51.82,52.19,63700.0,28.2511,28.3706,28.1533,28.3543,63700.0
2008-06-23 10:30:00,52.2,52.35,52.12,52.14,54000.0,28.3597,28.4412,28.3163,28.3272,54000.0
2008-06-23 11:00:00,52.15,52.19,51.98,52.19,107700.0,28.3326,28.3543,28.2402,28.3543,107700.0
2008-06-23 11:30:00,52.19,52.4,52.19,52.37,129400.0,28.3543,28.4684,28.3543,28.4521,129400.0
2008-06-23 12:00:00,52.36,52.36,52.09,52.12,53700.0,28.4467,28.4467,28.3,28.3163,53700.0
2008-06-23 12:30:00,52.13,52.2,52.05,52.05,60000.0,28.3217,28.3597,28.2783,28.2783,60000.0
2008-06-23 13:00:00,52.07,52.32,52.06,52.24,57000.0,28.2891,28.4249,28.2837,28.3815,57000.0
2008-06-23 13:30:00,52.24,52.27,52.13,52.13,36200.0,28.3815,28.3978,28.3217,28.3217,36200.0
2008-06-23 14:00:00,52.14,52.19,52.03,52.09,68800.0,28.3272,28.3543,28.2674,28.3,68800.0
2008-06-23 14:30:00,52.1,52.18,52.0,52.02,73800.0,28.3054,28.3489,28.2511,28.262,73800.0
2008-06-23 15:00:00,52.02,52.05,51.96,51.99,95700.0,28.262,28.2783,28.2294,28.2457,95700.0
2008-06-23 15:30:00,51.98,52.09,51.97,52.05,198200.0,28.2402,28.3,28.2348,28.2783,198200.0
2008-06-24 09:30:00,51.73,52.07,51.6,51.63,88400.0,28.1044,28.2891,28.0338,28.0501,88400.0
2008-06-24 10:00:00,51.63,51.63,51.38,51.42,138400.0,28.0501,28.0501,27.9143,27.936,138400.0
2008-06-24 10:30:00,51.44,51.44,51.26,51.26,74100.0,27.9468,27.9468,27.8491,27.8491,74100.0
2008-06-24 11:00:00,51.27,51.35,51.16,51.34,106100.0,27.8545,27.898,27.7947,27.8925,106100.0
2008-06-24 11:30:00,51.32,51.39,51.28,51.3,61000.0,27.8817,27.9197,27.8599,27.8708,61000.0
2008-06-24 12:00:00,51.3,51.43,51.27,51.41,93500.0,27.8708,27.9414,27.8545,27.9305,93500.0
2008-06-24 12:30:00,51.41,51.48,51.26,51.31,86700.0,27.9305,27.9686,27.8491,27.8762,86700.0
2008-06-24 13:00:00,51.31,51.47,51.31,51.45,53500.0,27.8762,27.9631,27.8762,27.9523,53500.0
2008-06-24 13:30:00,51.46,51.5,51.4,51.44,62900.0,27.9577,27.9794,27.9251,27.9468,62900.0
2008-06-24 14:00:00,51.44,51.47,51.37,51.38,67700.0,27.9468,27.9631,27.9088,27.9143,67700.0
2008-06-24 14:30:00,51.38,51.46,51.36,51.45,71900.0,27.9143,27.9577,27.9034,27.9523,71900.0
2008-06-24 15:00:00,51.46,51.48,51.26,51.33,114900.0,27.9577,27.9686,27.8491,27.8871,114900.0
2008-06-24 15:30:00,51.32,51.33,51.19,51.26,157300.0,27.8817,27.8871,27.811,27.8491,157300.0
2008-06-25 09:30:00,51.4,51.72,51.39,51.7,100600.0,27.9251,28.099,27.9197,28.0881,100600.0
2008-06-25 10:00:00,51.71,51.85,51.6,51.63,107800.0,28.0935,28.1696,28.0338,28.0501,107800.0
2008-06-25 10:30:00,51.64,51.84,51.61,51.81,67500.0,28.0555,28.1642,28.0392,28.1479,67500.0
2008-06-25 11:00:00,51.81,51.98,51.73,51.96,94000.0,28.1479,28.2402,28.1044,28.2294,94000.0
2008-06-25 11:30:00,51.95,52.12,51.95,52.0,83200.0,28.2239,28.3163,28.2239,28.2511,83200.0
2008-06-25 12:00:00,52.0,52.09,51.93,51.98,94500.0,28.2511,28.3,28.2131,28.2402,94500.0
2008-06-25 12:30:00,51.97,52.04,51.97,51.99,45900.0,28.2348,28.2728,28.2348,28.2457,45900.0
2008-06-25 13:00:00,51.98,52.08,51.94,52.03,33000.0,28.2402,28.2946,28.2185,28.2674,33000.0
2008-06-25 13:30:00,52.03,52.09,52.02,52.09,30700.0,28.2674,28.3,28.262,28.3,30700.0
2008-06-25 14:00:00,52.09,52.4,51.99,52.22,205300.0,28.3,28.4684,28.2457,28.3706,205300.0
2008-06-25 14:30:00,52.22,52.32,52.1,52.26,218900.0,28.3706,28.4249,28.3054,28.3923,218900.0
2008-06-25 15:00:00,52.26,52.55,52.23,52.28,200400.0,28.3923,28.5499,28.376,28.4032,200400.0
2008-06-25 15:30:00,52.28,52.44,52.2,52.38,249900.0,28.4032,28.4901,28.3597,28.4575,249900.0
2008-06-26 09:30:00,51.87,51.9,51.59,51.83,114800.0,28.3507,28.3671,28.1977,28.3288,114800.0
2008-06-26 10:00:00,51.84,51.9,51.56,51.65,93700.0,28.3343,28.3671,28.1813,28.2304,93700.0
2008-06-26 10:30:00,51.66,51.72,51.32,51.34,91100.0,28.2359,28.2687,28.0501,28.061,91100.0
2008-06-26 11:00:00,51.33,51.45,51.22,51.42,107600.0,28.0555,28.1211,27.9954,28.1047,107600.0
2008-06-26 11:30:00,51.42,51.51,51.23,51.33,71400.0,28.1047,28.1539,28.0009,28.0555,71400.0
2008-06-26 12:00:00,51.32,51.34,50.95,50.97,107500.0,28.0501,28.061,27.8478,27.8588,107500.0
2008-06-26 12:30:00,50.96,51.0,50.71,50.74,96100.0,27.8533,27.8752,27.7167,27.7331,96100.0
2008-06-26 13:00:00,50.73,50.89,50.58,50.64,51000.0,27.7276,27.8151,27.6456,27.6784,51000.0
2008-06-26 13:30:00,50.62,50.81,50.6,50.8,51300.0,27.6675,27.7713,27.6565,27.7659,51300.0
2008-06-26 14:00:00,50.79,51.43,50.61,50.65,101900.0,27.7604,28.1102,27.662,27.6839,101900.0
2008-06-26 14:30:00,50.63,50.67,50.31,50.32,155900.0,27.6729,27.6948,27.498,27.5035,155900.0
2008-06-26 15:00:00,50.34,50.68,50.33,50.65,224200.0,27.5144,27.7003,27.509,27.6839,224200.0
2008-06-26 15:30:00,50.64,50.76,50.49,50.53,323000.0,27.6784,27.744,27.5964,27.6183,323000.0
2008-06-27 09:30:00,50.71,50.72,50.42,50.46,180500.0,27.7167,27.7221,27.5582,27.58,180500.0
2008-06-27 10:00:00,50.46,50.56,50.29,50.36,173700.0,27.58,27.6347,27.4871,27.5254,173700.0
2008-06-27 10:30:00,50.37,50.48,50.15,50.18,81100.0,27.5308,27.591,27.4106,27.427,81100.0
2008-06-27 11:00:00,50.18,50.29,50.07,50.16,78000.0,27.427,27.4871,27.3669,27.4161,78000.0
2008-06-27 11:30:00,50.17,50.22,50.02,50.03,60300.0,27.4215,27.4489,27.3395,27.345,60300.0
2008-06-27 12:00:00,50.03,50.13,49.97,49.99,101900.0,27.345,27.3997,27.3122,27.3231,101900.0
2008-06-27 12:30:00,50.0,50.01,49.82,49.88,100900.0,27.3286,27.3341,27.2302,27.263,100900.0
2008-06-27 13:00:00,49.88,49.97,49.81,49.86,85800.0,27.263,27.3122,27.2248,27.2521,85800.0
2008-06-27 13:30:00,49.89,50.04,49.87,50.01,71500.0,27.2685,27.3505,27.2576,27.3341,71500.0
2008-06-27 14:00:00,50.01,50.19,49.97,50.12,96000.0,27.3341,27.4325,27.3122,27.3942,96000.0
2008-06-27 14:30:00,50.12,50.15,49.88,49.99,83800.0,27.3942,27.4106,27.263,27.3231,83800.0
2008-06-27 15:00:00,49.99,50.0,49.72,49.74,140900.0,27.3231,27.3286,27.1756,27.1865,140900.0
2008-06-27 15:30:00,49.73,49.99,49.68,49.85,317100.0,27.181,27.3231,27.1537,27.2466,317100.0
2008-06-30 09:30:00,49.89,50.53,49.77,50.47,235100.0,27.2685,27.6183,27.2029,27.5855,235100.0
2008-06-30 10:00:00,50.47,50.56,50.2,50.53,117100.0,27.5855,27.6347,27.4379,27.6183,117100.0
2008-06-30 10:30:00,50.55,50.92,50.55,50.91,132500.0,27.6292,27.8315,27.6292,27.826,132500.0
2008-06-30 11:00:00,50.91,51.0,50.88,50.98,126700.0,27.826,27.8752,27.8096,27.8642,126700.0
2008-06-30 11:30:00,50.96,51.15,50.7,51.13,103100.0,27.8533,27.9572,27.7112,27.9462,103100.0
2008-06-30 12:00:00,51.15,51.18,51.0,51.06,113100.0,27.9572,27.9736,27.8752,27.908,113100.0
2008-06-30 12:30:00,51.06,51.33,51.01,51.32,97600.0,27.908,28.0555,27.8806,28.0501,97600.0
2008-06-30 13:00:00,51.32,51.34,51.11,51.15,118000.0,28.0501,28.061,27.9353,27.9572,118000.0
2008-06-30 13:30:00,51.15,51.25,51.14,51.21,171700.0,27.9572,28.0118,27.9517,27.99,171700.0
2008-06-30 14:00:00,51.21,51.41,51.17,51.39,122600.0,27.99,28.0993,27.9681,28.0883,122600.0
2008-06-30 14:30:00,51.39,51.42,51.29,51.29,102100.0,28.0883,28.1047,28.0337,28.0337,102100.0
2008-06-30 15:00:00,51.28,51.49,51.28,51.44,190700.0,28.0282,28.143,28.0282,28.1157,190700.0
2008-06-30 15:30:00,51.44,51.63,51.32,51.34,414200.0,28.1157,28.2195,28.0501,28.061,414200.0
2008-07-01 09:30:00,50.91,50.99,50.35,50.65,200900.0,27.826,27.8697,27.5199,27.6839,200900.0
2008-07-01 10:00:00,50.66,51.27,50.66,51.23,267600.0,27.6893,28.0228,27.6893,28.0009,267600.0
2008-07-01 10:30:00,51.24,51.24,51.08,51.12,273000.0,28.0064,28.0064,27.9189,27.9408,273000.0
2008-07-01 11:00:00,51.12,51.16,50.96,51.11,200300.0,27.9408,27.9626,27.8533,27.9353,200300.0
2008-07-01 11:30:00,51.1,51.27,51.0,51.22,181700.0,27.9298,28.0228,27.8752,27.9954,181700.0
2008-07-01 12:00:00,51.2,51.27,50.79,50.87,143500.0,27.9845,28.0228,27.7604,27.8041,143500.0
2008-07-01 12:30:00,50.86,50.97,50.79,50.95,96900.0,27.7987,27.8588,27.7604,27.8478,96900.0
2008-07-01 13:00:00,50.96,51.1,50.93,51.05,125500.0,27.8533,27.9298,27.8369,27.9025,125500.0
2008-07-01 13:30:00,51.05,51.17,50.92,51.03,120300.0,27.9025,27.9681,27.8315,27.8916,120300.0
2008-07-01 14:00:00,51.03,51.33,51.03,51.2,148700.0,27.8916,28.0555,27.8916,27.9845,148700.0
2008-07-01 14:30:00,51.2,51.69,51.2,51.58,293700.0,27.9845,28.2523,27.9845,28.1922,293700.0
2008-07-01 15:00:00,51.58,51.62,51.34,51.41,265600.0,28.1922,28.2141,28.061,28.0993,265600.0
2008-07-01 15:30:00,51.4,51.72,51.37,51.53,462800.0,28.0938,28.2687,28.0774,28.1649,462800.0
2008-07-02 09:30:00,51.52,51.66,51.35,51.55,99300.0,28.1594,28.2359,28.0665,28.1758,99300.0
2008-07-02 10:00:00,51.56,51.71,51.41,51.6,85300.0,28.1813,28.2632,28.0993,28.2031,85300.0
2008-07-02 10:30:00,51.6,51.97,51.58,51.83,128900.0,28.2031,28.4054,28.1922,28.3288,128900.0
2008-07-02 11:00:00,51.83,51.83,51.57,51.67,85200.0,28.3288,28.3288,28.1867,28.2414,85200.0
2008-07-02 11:30:00,51.68,51.77,51.58,51.61,95500.0,28.2468,28.296,28.1922,28.2086,95500.0
2008-07-02 12:00:00,51.62,51.66,51.56,51.56,43100.0,28.2141,28.2359,28.1813,28.1813,43100.0
2008-07-02 12:30:00,51.58,51.63,51.53,51.57,56100.0,28.1922,28.2195,28.1649,28.1867,56100.0
2008-07-02 13:00:00,51.57,51.57,51.41,51.46,53000.0,28.1867,28.1867,28.0993,28.1266,53000.0
2008-07-02 13:30:00,51.45,51.61,51.42,51.55,47200.0,28.1211,28.2086,28.1047,28.1758,47200.0
2008-07-02 14:00:00,51.55,51.64,51.37,51.39,48900.0,28.1758,28.225,28.0774,28.0883,48900.0
2008-07-02 14:30:00,51.39,51.49,51.3,51.32,86500.0,28.0883,28.143,28.0391,28.0501,86500.0
2008-07-02 15:00:00,51.32,51.37,51.21,51.27,120900.0,28.0501,28.0774,27.99,28.0228,120900.0
2008-07-02 15:30:00,51.28,51.28,51.01,51.02,141800.0,28.0282,28.0282,27.8806,27.8861,141800.0
2008-07-03 09:30:00,51.49,51.99,51.39,51.71,185000.0,28.143,28.4163,28.0883,28.2632,185000.0
2008-07-03 10:00:00,51.68,51.83,51.44,51.63,402400.0,28.2468,28.3288,28.1157,28.2195,402400.0
2008-07-03 10:30:00,51.63,51.77,51.55,51.72,282700.0,28.2195,28.296,28.1758,28.2687,282700.0
2008-07-03 11:00:00,51.7,51.85,51.65,51.79,119700.0,28.2578,28.3398,28.2304,28.307,119700.0
2008-07-03 11:30:00,51.79,51.91,51.71,51.81,188000.0,28.307,28.3726,28.2632,28.3179,188000.0
2008-07-03 12:00:00,51.8,51.86,51.38,51.4,146300.0,28.3124,28.3452,28.0829,28.0938,146300.0
2008-07-03 12:30:00,51.4,51.43,51.15,51.27,190100.0,28.0938,28.1102,27.9572,28.0228,190100.0
2008-07-07 09:30:00,51.41,51.81,51.36,51.73,98300.0,28.0993,28.3179,28.0719,28.2742,98300.0
2008-07-07 10:00:00,51.72,51.75,51.57,51.58,101300.0,28.2687,28.2851,28.1867,28.1922,101300.0
2008-07-07 10:30:00,51.58,51.76,51.54,51.66,77300.0,28.1922,28.2906,28.1703,28.2359,77300.0
2008-07-07 11:00:00,51.69,51.83,51.62,51.8,68700.0,28.2523,28.3288,28.2141,28.3124,68700.0
2008-07-07 11:30:00,51.82,51.88,51.55,51.65,40400.0,28.3234,28.3562,28.1758,28.2304,40400.0
2008-07-07 12:00:00,51.67,51.67,51.31,51.33,82400.0,28.2414,28.2414,28.0446,28.0555,82400.0
2008-07-07 12:30:00,51.34,51.41,50.95,51.11,116600.0,28.061,28.0993,27.8478,27.9353,116600.0
2008-07-07 13:00:00,51.13,51.16,50.71,50.75,86500.0,27.9462,27.9626,27.7167,27.7385,86500.0
2008-07-07 13:30:00,50.76,50.9,50.65,50.71,48600.0,27.744,27.8205,27.6839,27.7167,48600.0
2008-07-07 14:00:00,50.71,50.78,50.57,50.74,92000.0,27.7167,27.7549,27.6402,27.7331,92000.0
2008-07-07 14:30:00,50.74,50.78,50.53,50.6,84200.0,27.7331,27.7549,27.6183,27.6565,84200.0
2008-07-07 15:00:00,50.62,50.97,50.57,50.97,177500.0,27.6675,27.8588,27.6402,27.8588,177500.0
2008-07-07 15:30:00,50.97,51.29,50.85,50.87,237200.0,27.8588,28.0337,27.7932,27.8041,237200.0
2008-07-08 09:30:00,50.68,50.95,50.49,50.63,323900.0,27.7003,27.8478,27.5964,27.6729,323900.0
2008-07-08 10:00:00,50.64,50.81,50.55,50.73,213200.0,27.6784,27.7713,27.6292,27.7276,213200.0
2008-07-08 10:30:00,50.72,50.9,50.49,50.57,186300.0,27.7221,27.8205,27.5964,27.6402,186300.0
2008-07-08 11:00:00,50.57,50.65,50.5,50.55,119700.0,27.6402,27.6839,27.6019,27.6292,119700.0
2008-07-08 11:30:00,50.56,50.56,50.39,50.41,132100.0,27.6347,27.6347,27.5418,27.5527,132100.0
2008-07-08 12:00:00,50.42,50.42,50.15,50.19,79500.0,27.5582,27.5582,27.4106,27.4325,79500.0
2008-07-08 12:30:00,50.2,50.26,50.03,50.12,77300.0,27.4379,27.4707,27.345,27.3942,77300.0
2008-07-08 13:00:00,50.14,50.23,50.03,50.06,102300.0,27.4051,27.4543,27.345,27.3614,102300.0
2008-07-08 13:30:00,50.07,50.1,49.95,50.0,80900.0,27.3669,27.3833,27.3013,27.3286,80900.0
2008-07-08 14:00:00,49.99,50.07,49.96,50.03,170800.0,27.3231,27.3669,27.3067,27.345,170800.0
2008-07-08 14:30:00,50.03,50.17,49.94,50.16,468600.0,27.345,27.4215,27.2958,27.4161,468600.0
2008-07-08 15:00:00,50.17,50.53,50.16,50.5,203900.0,27.4215,27.6183,27.4161,27.6019,203900.0
2008-07-08 15:30:00,50.49,50.53,50.32,50.52,277500.0,27.5964,27.6183,27.5035,27.6128,277500.0
2008-07-09 09:30:00,50.44,51.53,50.44,51.4,216500.0,27.5691,28.1649,27.5691,28.0938,216500.0
2008-07-09 10:00:00,51.37,51.88,51.37,51.69,292900.0,28.0774,28.3562,28.0774,28.2523,292900.0
2008-07-09 10:30:00,51.69,51.88,51.51,51.85,141600.0,28.2523,28.3562,28.1539,28.3398,141600.0
2008-07-09 11:00:00,51.87,51.97,51.77,51.87,134900.0,28.3507,28.4054,28.296,28.3507,134900.0
2008-07-09 11:30:00,51.85,51.97,51.75,51.97,111000.0,28.3398,28.4054,28.2851,28.4054,111000.0
2008-07-09 12:00:00,51.96,52.1,51.94,51.95,105900.0,28.3999,28.4764,28.389,28.3944,105900.0
2008-07-09 12:30:00,51.96,51.97,51.66,51.78,124900.0,28.3999,28.4054,28.2359,28.3015,124900.0
2008-07-09 13:00:00,51.78,51.81,51.6,51.67,161200.0,28.3015,28.3179,28.2031,28.2414,161200.0
2008-07-09 13:30:00,51.7,51.75,51.6,51.72,144700.0,28.2578,28.2851,28.2031,28.2687,144700.0
2008-07-09 14:00:00,51.71,51.87,51.62,51.83,117200.0,28.2632,28.3507,28.2141,28.3288,117200.0
2008-07-09 14:30:00,51.83,51.96,51.75,51.81,148600.0,28.3288,28.3999,28.2851,28.3179,148600.0
2008-07-09 15:00:00,51.79,52.0,51.74,51.99,207700.0,28.307,28.4218,28.2796,28.4163,207700.0
2008-07-09 15:30:00,51.99,52.06,51.76,51.78,328800.0,28.4163,28.4545,28.2906,28.3015,328800.0
2008-07-10 09:30:00,51.75,51.89,51.36,51.59,235900.0,28.2851,28.3616,28.0719,28.1977,235900.0
2008-07-10 10:00:00,51.55,51.81,51.54,51.7,158100.0,28.1758,28.3179,28.1703,28.2578,158100.0
2008-07-10 10:30:00,51.69,51.8,51.5,51.66,126200.0,28.2523,28.3124,28.1485,28.2359,126200.0
2008-07-10 11:00:00,51.65,51.83,51.4,51.56,161500.0,28.2304,28.3288,28.0938,28.1813,161500.0
2008-07-10 11:30:00,51.59,51.73,51.48,51.66,125700.0,28.1977,28.2742,28.1375,28.2359,125700.0
2008-07-10 12:00:00,51.66,51.71,51.54,51.67,67300.0,28.2359,28.2632,28.1703,28.2414,67300.0
2008-07-10 12:30:00,51.67,51.73,51.58,51.64,83900.0,28.2414,28.2742,28.1922,28.225,83900.0
2008-07-10 13:00:00,51.65,51.9,51.58,51.82,105900.0,28.2304,28.3671,28.1922,28.3234,105900.0
2008-07-10 13:30:00,51.82,51.98,51.8,51.95,122600.0,28.3234,28.4108,28.3124,28.3944,122600.0
2008-07-10 14:00:00,51.94,51.94,51.5,51.57,226400.0,28.389,28.389,28.1485,28.1867,226400.0
2008-07-10 14:30:00,51.58,51.76,51.47,51.51,140700.0,28.1922,28.2906,28.1321,28.1539,140700.0
2008-07-10 15:00:00,51.51,51.74,51.47,51.67,173200.0,28.1539,28.2796,28.1321,28.2414,173200.0
2008-07-10 15:30:00,51.67,51.89,51.51,51.78,224100.0,28.2414,28.3616,28.1539,28.3015,224100.0
2008-07-11 09:30:00,51.54,51.54,50.88,51.22,144000.0,28.1703,28.1703,27.8096,27.9954,144000.0
2008-07-11 10:00:00,51.21,51.46,50.86,50.88,165700.0,27.99,28.1266,27.7987,27.8096,165700.0
2008-07-11 10:30:00,50.88,51.28,50.8,51.18,125200.0,27.8096,28.0282,27.7659,27.9736,125200.0
2008-07-11 11:00:00,51.16,51.61,51.14,51.5,86000.0,27.9626,28.2086,27.9517,28.1485,86000.0
2008-07-11 11:30:00,51.49,51.76,51.4,51.69,76300.0,28.143,28.2906,28.0938,28.2523,76300.0
2008-07-11 12:00:00,51.67,51.73,51.52,51.56,64000.0,28.2414,28.2742,28.1594,28.1813,64000.0
2008-07-11 12:30:00,51.56,51.7,51.43,51.57,60000.0,28.1813,28.2578,28.1102,28.1867,60000.0
2008-07-11 13:00:00,51.55,51.55,51.35,51.4,76400.0,28.1758,28.1758,28.0665,28.0938,76400.0
2008-07-11 13:30:00,51.4,51.58,51.32,51.46,65300.0,28.0938,28.1922,28.0501,28.1266,65300.0
2008-07-11 14:00:00,51.46,51.62,51.42,51.46,98100.0,28.1266,28.2141,28.1047,28.1266,98100.0
2008-07-11 14:30:00,51.49,52.05,51.47,52.0,175500.0,28.143,28.4491,28.1321,28.4218,175500.0
2008-07-11 15:00:00,51.99,52.35,51.74,51.82,210900.0,28.4163,28.6131,28.2796,28.3234,210900.0
2008-07-11 15:30:00,51.83,51.9,51.45,51.79,222600.0,28.3288,28.3671,28.1211,28.307,222600.0
2008-07-14 09:30:00,51.89,52.15,51.49,51.56,121000.0,28.3616,28.5037,28.143,28.1813,121000.0
2008-07-14 10:00:00,51.51,51.66,51.28,51.33,94300.0,28.1539,28.2359,28.0282,28.0555,94300.0
2008-07-14 10:30:00,51.33,51.52,51.1,51.1,99900.0,28.0555,28.1594,27.9298,27.9298,99900.0
2008-07-14 11:00:00,51.13,51.13,50.91,50.91,73900.0,27.9462,27.9462,27.826,27.826,73900.0
2008-07-14 11:30:00,50.95,51.04,50.74,50.9,111600.0,27.8478,27.897,27.7331,27.8205,111600.0
2008-07-14 12:00:00,50.89,50.99,50.76,50.76,65600.0,27.8151,27.8697,27.744,27.744,65600.0
2008-07-14 12:30:00,50.76,50.89,50.73,50.73,63400.0,27.744,27.8151,27.7276,27.7276,63400.0
2008-07-14 13:00:00,50.72,50.76,50.56,50.6,61000.0,27.7221,27.744,27.6347,27.6565,61000.0
2008-07-14 13:30:00,50.6,50.67,50.54,50.62,78600.0,27.6565,27.6948,27.6238,27.6675,78600.0
2008-07-14 14:00:00,50.61,50.69,50.51,50.54,71000.0,27.662,27.7057,27.6074,27.6238,71000.0
2008-07-14 14:30:00,50.55,50.59,50.43,50.49,91600.0,27.6292,27.6511,27.5636,27.5964,91600.0
2008-07-14 15:00:00,50.49,50.81,50.45,50.72,148000.0,27.5964,27.7713,27.5746,27.7221,148000.0
2008-07-14 15:30:00,50.73,50.92,50.52,50.55,205000.0,27.7276,27.8315,27.6128,27.6292,205000.0
2008-07-15 09:30:00,50.48,51.12,50.32,50.95,190000.0,27.591,27.9408,27.5035,27.8478,190000.0
2008-07-15 10:00:00,50.97,51.11,50.53,50.59,229000.0,27.8588,27.9353,27.6183,27.6511,229000.0
2008-07-15 10:30:00,50.57,50.72,50.5,50.71,208800.0,27.6402,27.7221,27.6019,27.7167,208800.0
2008-07-15 11:00:00,50.72,51.06,50.65,50.72,236400.0,27.7221,27.908,27.6839,27.7221,236400.0
2008-07-15 11:30:00,50.71,50.74,50.37,50.43,209900.0,27.7167,27.7331,27.5308,27.5636,209900.0
2008-07-15 12:00:00,50.42,50.58,50.34,50.47,185600.0,27.5582,27.6456,27.5144,27.5855,185600.0
2008-07-15 12:30:00,50.45,50.68,50.36,50.6,168600.0,27.5746,27.7003,27.5254,27.6565,168600.0
2008-07-15 13:00:00,50.59,50.86,50.59,50.72,147200.0,27.6511,27.7987,27.6511,27.7221,147200.0
2008-07-15 13:30:00,50.72,50.99,50.68,50.92,102400.0,27.7221,27.8697,27.7003,27.8315,102400.0
2008-07-15 14:00:00,50.91,51.11,50.82,51.08,151400.0,27.826,27.9353,27.7768,27.9189,151400.0
2008-07-15 14:30:00,51.09,51.2,50.95,50.97,139800.0,27.9244,27.9845,27.8478,27.8588,139800.0
2008-07-15 15:00:00,50.97,51.29,50.94,51.16,184500.0,27.8588,28.0337,27.8424,27.9626,184500.0
2008-07-15 15:30:00,51.15,51.34,51.06,51.08,305400.0,27.9572,28.061,27.908,27.9189,305400.0
2008-07-16 09:30:00,51.18,51.18,50.71,50.95,155700.0,27.9736,27.9736,27.7167,27.8478,155700.0
2008-07-16 10:00:00,50.95,50.97,50.36,50.55,92400.0,27.8478,27.8588,27.5254,27.6292,92400.0
2008-07-16 10:30:00,50.56,50.75,50.25,50.26,164800.0,27.6347,27.7385,27.4652,27.4707,164800.0
2008-07-16 11:00:00,50.25,50.33,50.02,50.19,162400.0,27.4652,27.509,27.3395,27.4325,162400.0
2008-07-16 11:30:00,50.19,50.19,49.89,49.94,126900.0,27.4325,27.4325,27.2685,27.2958,126900.0
2008-07-16 12:00:00,49.95,50.26,49.94,50.18,87900.0,27.3013,27.4707,27.2958,27.427,87900.0
2008-07-16 12:30:00,50.18,50.23,50.05,50.08,71500.0,27.427,27.4543,27.3559,27.3723,71500.0
2008-07-16 13:00:00,50.08,50.16,49.94,50.07,160300.0,27.3723,27.4161,27.2958,27.3669,160300.0
2008-07-16 13:30:00,50.07,50.08,49.81,49.81,100700.0,27.3669,27.3723,27.2248,27.2248,100700.0
2008-07-16 14:00:00,49.82,49.96,49.66,49.74,199100.0,27.2302,27.3067,27.1428,27.1865,199100.0
2008-07-16 14:30:00,49.74,49.99,49.7,49.73,184600.0,27.1865,27.3231,27.1646,27.181,184600.0
2008-07-16 15:00:00,49.74,49.85,49.69,49.75,135200.0,27.1865,27.2466,27.1592,27.192,135200.0
2008-07-16 15:30:00,49.74,49.96,49.72,49.91,232900.0,27.1865,27.3067,27.1756,27.2794,232900.0
2008-07-17 09:30:00,50.19,50.19,49.08,49.12,243300.0,27.4325,27.4325,26.8258,26.8476,243300.0
2008-07-17 10:00:00,49.11,49.43,48.92,49.23,205400.0,26.8422,27.0171,26.7383,26.9077,205400.0
2008-07-17 10:30:00,49.25,49.39,49.01,49.12,113800.0,26.9187,26.9952,26.7875,26.8476,113800.0
2008-07-17 11:00:00,49.15,49.37,49.06,49.37,106000.0,26.864,26.9843,26.8148,26.9843,106000.0
2008-07-17 11:30:00,49.38,49.59,49.07,49.2,96200.0,26.9897,27.1045,26.8203,26.8913,96200.0
2008-07-17 12:00:00,49.19,49.24,49.02,49.09,56400.0,26.8859,26.9132,26.793,26.8312,56400.0
2008-07-17 12:30:00,49.08,49.15,48.98,49.13,189900.0,26.8258,26.864,26.7711,26.8531,189900.0
2008-07-17 13:00:00,49.13,49.42,49.09,49.33,164100.0,26.8531,27.0116,26.8312,26.9624,164100.0
2008-07-17 13:30:00,49.31,49.54,49.29,49.33,146200.0,26.9515,27.0772,26.9405,26.9624,146200.0
2008-07-17 14:00:00,49.34,49.4,49.17,49.19,96600.0,26.9679,27.0007,26.875,26.8859,96600.0
2008-07-17 14:30:00,49.18,49.21,48.98,49.01,130500.0,26.8804,26.8968,26.7711,26.7875,130500.0
2008-07-17 15:00:00,49.02,49.16,48.85,48.86,165700.0,26.793,26.8695,26.7,26.7055,165700.0
2008-07-17 15:30:00,48.87,49.26,48.7,49.24,235100.0,26.711,26.9241,26.6181,26.9132,235100.0
2008-07-18 09:30:00,49.36,50.37,49.1,50.14,544800.0,26.9788,27.5308,26.8367,27.4051,544800.0
2008-07-18 10:00:00,50.14,50.25,49.49,49.51,161100.0,27.4051,27.4652,27.0499,27.0608,161100.0
2008-07-18 10:30:00,49.51,49.59,49.34,49.37,146000.0,27.0608,27.1045,26.9679,26.9843,146000.0
2008-07-18 11:00:00,49.38,49.61,49.15,49.18,160400.0,26.9897,27.1154,26.864,26.8804,160400.0
2008-07-18 11:30:00,49.17,49.31,49.15,49.24,133400.0,26.875,26.9515,26.864,26.9132,133400.0
2008-07-18 12:00:00,49.24,49.45,49.22,49.28,113600.0,26.9132,27.028,26.9023,26.9351,113600.0
2008-07-18 12:30:00,49.27,49.37,49.2,49.26,99000.0,26.9296,26.9843,26.8913,26.9241,99000.0
2008-07-18 13:00:00,49.27,49.35,49.22,49.28,179900.0,26.9296,26.9733,26.9023,26.9351,179900.0
2008-07-18 13:30:00,49.29,49.38,49.23,49.27,183000.0,26.9405,26.9897,26.9077,26.9296,183000.0
2008-07-18 14:00:00,49.28,49.63,49.25,49.58,131700.0,26.9351,27.1264,26.9187,27.099,131700.0
2008-07-18 14:30:00,49.56,49.68,49.41,49.52,111900.0,27.0881,27.1537,27.0061,27.0663,111900.0
2008-07-18 15:00:00,49.49,49.68,49.49,49.64,89200.0,27.0499,27.1537,27.0499,27.1318,89200.0
2008-07-18 15:30:00,49.65,49.9,49.64,49.79,347700.0,27.1373,27.2739,27.1318,27.2138,347700.0
2008-07-21 09:30:00,49.88,49.9,49.35,49.77,235000.0,27.263,27.2739,26.9733,27.2029,235000.0
2008-07-21 10:00:00,49.75,49.85,49.44,49.74,193300.0,27.192,27.2466,27.0225,27.1865,193300.0
2008-07-21 10:30:00,49.72,49.88,49.69,49.78,126800.0,27.1756,27.263,27.1592,27.2084,126800.0
2008-07-21 11:00:00,49.78,49.8,49.69,49.75,104100.0,27.2084,27.2193,27.1592,27.192,104100.0
2008-07-21 11:30:00,49.75,49.8,49.69,49.71,150200.0,27.192,27.2193,27.1592,27.1701,150200.0
2008-07-21 12:00:00,49.71,49.9,49.63,49.89,203600.0,27.1701,27.2739,27.1264,27.2685,203600.0
2008-07-21 12:30:00,49.86,49.9,49.71,49.78,127100.0,27.2521,27.2739,27.1701,27.2084,127100.0
2008-07-21 13:00:00,49.78,49.84,49.7,49.79,136700.0,27.2084,27.2412,27.1646,27.2138,136700.0
2008-07-21 13:30:00,49.78,49.82,49.7,49.78,153600.0,27.2084,27.2302,27.1646,27.2084,153600.0
2008-07-21 14:00:00,49.76,49.82,49.6,49.74,138000.0,27.1974,27.2302,27.11,27.1865,138000.0
2008-07-21 14:30:00,49.74,49.78,49.5,49.57,114300.0,27.1865,27.2084,27.0553,27.0936,114300.0
2008-07-21 15:00:00,49.57,49.77,49.53,49.7,140400.0,27.0936,27.2029,27.0717,27.1646,140400.0
2008-07-21 15:30:00,49.69,49.79,49.56,49.68,171600.0,27.1592,27.2138,27.0881,27.1537,171600.0
2008-07-22 09:30:00,49.45,50.15,49.45,50.05,245200.0,27.028,27.4106,27.028,27.3559,245200.0
2008-07-22 10:00:00,50.04,50.12,49.91,50.04,184500.0,27.3505,27.3942,27.2794,27.3505,184500.0
2008-07-22 10:30:00,50.05,50.08,49.85,49.98,163400.0,27.3559,27.3723,27.2466,27.3177,163400.0
2008-07-22 11:00:00,49.98,50.03,49.59,49.59,116500.0,27.3177,27.345,27.1045,27.1045,116500.0
2008-07-22 11:30:00,49.6,49.65,49.31,49.47,140900.0,27.11,27.1373,26.9515,27.0389,140900.0
2008-07-22 12:00:00,49.47,49.53,49.38,49.42,61400.0,27.0389,27.0717,26.9897,27.0116,61400.0
2008-07-22 12:30:00,49.42,49.71,49.4,49.64,110100.0,27.0116,27.1701,27.0007,27.1318,110100.0
2008-07-22 13:00:00,49.63,49.78,49.6,49.75,61900.0,27.1264,27.2084,27.11,27.192,61900.0
2008-07-22 13:30:00,49.74,49.83,49.69,49.75,65000.0,27.1865,27.2357,27.1592,27.192,65000.0
2008-07-22 14:00:00,49.75,49.77,49.53,49.62,71400.0,27.192,27.2029,27.0717,27.1209,71400.0
2008-07-22 14:30:00,49.64,49.83,49.56,49.6,92600.0,27.1318,27.2357,27.0881,27.11,92600.0
2008-07-22 15:00:00,49.6,49.69,49.53,49.64,150300.0,27.11,27.1592,27.0717,27.1318,150300.0
2008-07-22 15:30:00,49.64,49.79,49.57,49.71,199900.0,27.1318,27.2138,27.0936,27.1701,199900.0
2008-07-23 09:30:00,49.95,49.95,48.87,49.0,202100.0,27.3013,27.3013,26.711,26.782,202100.0
2008-07-23 10:00:00,49.0,49.08,48.64,48.72,183900.0,26.782,26.8258,26.5853,26.629,183900.0
2008-07-23 10:30:00,48.7,48.95,48.54,48.94,115100.0,26.6181,26.7547,26.5306,26.7492,115100.0
2008-07-23 11:00:00,48.94,49.13,48.8,48.81,189600.0,26.7492,26.8531,26.6727,26.6782,189600.0
2008-07-23 11:30:00,48.81,48.94,48.72,48.85,144000.0,26.6782,26.7492,26.629,26.7,144000.0
2008-07-23 12:00:00,48.84,48.84,48.55,48.71,121200.0,26.6946,26.6946,26.5361,26.6235,121200.0
2008-07-23 12:30:00,48.69,48.72,48.53,48.55,91600.0,26.6126,26.629,26.5251,26.5361,91600.0
2008-07-23 13:00:00,48.54,48.63,48.54,48.6,90700.0,26.5306,26.5798,26.5306,26.5634,90700.0
2008-07-23 13:30:00,48.58,48.66,48.48,48.55,152300.0,26.5525,26.5962,26.4978,26.5361,152300.0
2008-07-23 14:00:00,48.54,48.67,48.51,48.63,136500.0,26.5306,26.6017,26.5142,26.5798,136500.0
2008-07-23 14:30:00,48.62,48.69,48.5,48.62,126300.0,26.5743,26.6126,26.5087,26.5743,126300.0
2008-07-23 15:00:00,48.6,48.64,48.5,48.54,166500.0,26.5634,26.5853,26.5087,26.5306,166500.0
2008-07-23 15:30:00,48.53,48.6,48.38,48.6,240800.0,26.5251,26.5634,26.4432,26.5634,240800.0
2008-07-24 09:30:00,48.48,48.78,48.4,48.59,260700.0,26.4978,26.6618,26.4541,26.5579,260700.0
2008-07-24 10:00:00,48.59,48.74,48.57,48.67,135400.0,26.5579,26.6399,26.547,26.6017,135400.0
2008-07-24 10:30:00,48.67,48.75,48.37,48.37,150400.0,26.6017,26.6454,26.4377,26.4377,150400.0
2008-07-24 11:00:00,48.38,48.4,47.73,47.75,230300.0,26.4432,26.4541,26.0879,26.0988,230300.0
2008-07-24 11:30:00,47.75,47.86,47.73,47.78,163300.0,26.0988,26.1589,26.0879,26.1152,163300.0
2008-07-24 12:00:00,47.78,47.95,47.72,47.9,166700.0,26.1152,26.2081,26.0824,26.1808,166700.0
2008-07-24 12:30:00,47.9,48.06,47.85,48.05,184600.0,26.1808,26.2683,26.1535,26.2628,184600.0
2008-07-24 13:00:00,48.06,48.21,47.9,48.21,179200.0,26.2683,26.3502,26.1808,26.3502,179200.0
2008-07-24 13:30:00,48.21,48.27,48.16,48.21,159300.0,26.3502,26.383,26.3229,26.3502,159300.0
2008-07-24 14:00:00,48.2,48.24,47.93,48.02,114300.0,26.3448,26.3666,26.1972,26.2464,114300.0
2008-07-24 14:30:00,48.02,48.08,47.91,48.0,94800.0,26.2464,26.2792,26.1863,26.2355,94800.0
2008-07-24 15:00:00,48.0,48.1,47.92,48.03,171900.0,26.2355,26.2901,26.1917,26.2519,171900.0
2008-07-24 15:30:00,48.04,48.15,48.01,48.07,262100.0,26.2573,26.3174,26.2409,26.2737,262100.0
2008-07-25 09:30:00,48.31,48.31,47.5,47.63,151300.0,26.4049,26.4049,25.9622,26.0332,151300.0
2008-07-25 10:00:00,47.64,47.89,47.48,47.86,80900.0,26.0387,26.1753,25.9512,26.1589,80900.0
2008-07-25 10:30:00,47.86,47.99,47.78,47.91,67300.0,26.1589,26.23,26.1152,26.1863,67300.0
2008-07-25 11:00:00,47.93,47.96,47.74,47.79,62000.0,26.1972,26.2136,26.0934,26.1207,62000.0
2008-07-25 11:30:00,47.79,47.87,47.72,47.79,61700.0,26.1207,26.1644,26.0824,26.1207,61700.0
2008-07-25 12:00:00,47.8,47.82,47.69,47.77,63900.0,26.1261,26.1371,26.066,26.1098,63900.0
2008-07-25 12:30:00,47.77,47.78,47.63,47.66,68900.0,26.1098,26.1152,26.0332,26.0496,68900.0
2008-07-25 13:00:00,47.69,47.81,47.68,47.75,71300.0,26.066,26.1316,26.0606,26.0988,71300.0
2008-07-25 13:30:00,47.75,47.86,47.72,47.85,205100.0,26.0988,26.1589,26.0824,26.1535,205100.0
2008-07-25 14:00:00,47.85,47.95,47.83,47.87,87400.0,26.1535,26.2081,26.1425,26.1644,87400.0
2008-07-25 14:30:00,47.86,47.91,47.78,47.89,88200.0,26.1589,26.1863,26.1152,26.1753,88200.0
2008-07-25 15:00:00,47.89,47.9,47.67,47.67,117800.0,26.1753,26.1808,26.0551,26.0551,117800.0
2008-07-25 15:30:00,47.67,47.69,47.53,47.64,159300.0,26.0551,26.066,25.9786,26.0387,159300.0
2008-07-28 09:30:00,47.53,47.89,47.38,47.81,114800.0,25.9786,26.1753,25.8966,26.1316,114800.0
2008-07-28 10:00:00,47.85,48.29,47.85,48.28,121500.0,26.1535,26.394,26.1535,26.3885,121500.0
2008-07-28 10:30:00,48.27,48.49,48.27,48.33,120500.0,26.383,26.5033,26.383,26.4158,120500.0
2008-07-28 11:00:00,48.33,48.45,48.24,48.42,76300.0,26.4158,26.4814,26.3666,26.465,76300.0
2008-07-28 11:30:00,48.42,48.45,48.17,48.17,99000.0,26.465,26.4814,26.3284,26.3284,99000.0
2008-07-28 12:00:00,48.18,48.21,48.09,48.12,83600.0,26.3338,26.3502,26.2847,26.3011,83600.0
2008-07-28 12:30:00,48.11,48.18,48.0,48.0,93500.0,26.2956,26.3338,26.2355,26.2355,93500.0
2008-07-28 13:00:00,47.98,48.12,47.92,48.04,65300.0,26.2245,26.3011,26.1917,26.2573,65300.0
2008-07-28 13:30:00,48.05,48.05,47.88,47.88,65800.0,26.2628,26.2628,26.1699,26.1699,65800.0
2008-07-28 14:00:00,47.89,47.99,47.84,47.93,72800.0,26.1753,26.23,26.148,26.1972,72800.0
2008-07-28 14:30:00,47.92,48.08,47.92,48.08,76000.0,26.1917,26.2792,26.1917,26.2792,76000.0
2008-07-28 15:00:00,48.08,48.12,48.01,48.04,85900.0,26.2792,26.3011,26.2409,26.2573,85900.0
2008-07-28 15:30:00,48.04,48.05,47.86,47.87,128700.0,26.2573,26.2628,26.1589,26.1644,128700.0
2008-07-29 09:30:00,47.92,48.2,47.87,48.06,88200.0,26.1917,26.3448,26.1644,26.2683,88200.0
2008-07-29 10:00:00,48.08,48.17,47.96,48.06,74900.0,26.2792,26.3284,26.2136,26.2683,74900.0
2008-07-29 10:30:00,48.08,48.11,47.95,48.06,58900.0,26.2792,26.2956,26.2081,26.2683,58900.0
2008-07-29 11:00:00,48.06,48.1,47.98,48.06,62500.0,26.2683,26.2901,26.2245,26.2683,62500.0
2008-07-29 11:30:00,48.07,48.15,48.02,48.07,68200.0,26.2737,26.3174,26.2464,26.2737,68200.0
2008-07-29 12:00:00,48.07,48.13,47.98,48.03,92100.0,26.2737,26.3065,26.2245,26.2519,92100.0
2008-07-29 12:30:00,48.01,48.06,47.92,48.03,81600.0,26.2409,26.2683,26.1917,26.2519,81600.0
2008-07-29 13:00:00,48.01,48.07,48.01,48.04,54600.0,26.2409,26.2737,26.2409,26.2573,54600.0
2008-07-29 13:30:00,48.04,48.26,48.03,48.26,53500.0,26.2573,26.3776,26.2519,26.3776,53500.0
2008-07-29 14:00:00,48.26,48.39,48.19,48.39,81000.0,26.3776,26.4486,26.3393,26.4486,81000.0
2008-07-29 14:30:00,48.38,48.39,48.1,48.26,94900.0,26.4432,26.4486,26.2901,26.3776,94900.0
2008-07-29 15:00:00,48.26,48.32,48.21,48.26,91500.0,26.3776,26.4104,26.3502,26.3776,91500.0
2008-07-29 15:30:00,48.26,48.3,48.18,48.28,405000.0,26.3776,26.3994,26.3338,26.3885,405000.0
2008-07-30 09:30:00,48.48,48.77,48.16,48.43,124900.0,26.4978,26.6563,26.3229,26.4705,124900.0
2008-07-30 10:00:00,48.43,48.89,48.34,48.89,134000.0,26.4705,26.7219,26.4213,26.7219,134000.0
2008-07-30 10:30:00,48.89,49.11,48.85,49.08,121400.0,26.7219,26.8422,26.7,26.8258,121400.0
2008-07-30 11:00:00,49.07,49.11,48.95,49.04,76200.0,26.8203,26.8422,26.7547,26.8039,76200.0
2008-07-30 11:30:00,49.05,49.18,48.95,48.95,60600.0,26.8094,26.8804,26.7547,26.7547,60600.0
2008-07-30 12:00:00,48.96,49.01,48.91,48.93,57500.0,26.7602,26.7875,26.7328,26.7438,57500.0
2008-07-30 12:30:00,48.92,48.94,48.73,48.81,39100.0,26.7383,26.7492,26.6345,26.6782,39100.0
2008-07-30 13:00:00,48.8,48.85,48.67,48.72,67200.0,26.6727,26.7,26.6017,26.629,67200.0
2008-07-30 13:30:00,48.74,48.78,48.61,48.66,105300.0,26.6399,26.6618,26.5689,26.5962,105300.0
2008-07-30 14:00:00,48.69,48.71,48.58,48.65,81600.0,26.6126,26.6235,26.5525,26.5907,81600.0
2008-07-30 14:30:00,48.66,48.81,48.64,48.75,90200.0,26.5962,26.6782,26.5853,26.6454,90200.0
2008-07-30 15:00:00,48.75,48.93,48.69,48.9,129700.0,26.6454,26.7438,26.6126,26.7274,129700.0
2008-07-30 15:30:00,48.92,49.01,48.89,48.97,197100.0,26.7383,26.7875,26.7219,26.7656,197100.0
2008-07-31 09:30:00,48.71,49.25,48.71,48.77,194000.0,26.6235,26.9187,26.6235,26.6563,194000.0
2008-07-31 10:00:00,48.76,48.82,48.55,48.56,135100.0,26.6509,26.6837,26.5361,26.5415,135100.0
2008-07-31 10:30:00,48.57,48.8,48.56,48.79,86700.0,26.547,26.6727,26.5415,26.6673,86700.0
2008-07-31 11:00:00,48.8,48.83,48.63,48.64,47400.0,26.6727,26.6891,26.5798,26.5853,47400.0
2008-07-31 11:30:00,48.62,48.84,48.62,48.73,76400.0,26.5743,26.6946,26.5743,26.6345,76400.0
2008-07-31 12:00:00,48.73,48.76,48.63,48.65,70100.0,26.6345,26.6509,26.5798,26.5907,70100.0
2008-07-31 12:30:00,48.66,48.77,48.58,48.6,97400.0,26.5962,26.6563,26.5525,26.5634,97400.0
2008-07-31 13:00:00,48.61,48.65,48.55,48.62,53100.0,26.5689,26.5907,26.5361,26.5743,53100.0
2008-07-31 13:30:00,48.6,48.64,48.57,48.57,35900.0,26.5634,26.5853,26.547,26.547,35900.0
2008-07-31 14:00:00,48.58,48.62,48.49,48.49,68100.0,26.5525,26.5743,26.5033,26.5033,68100.0
2008-07-31 14:30:00,48.49,48.57,48.41,48.45,135500.0,26.5033,26.547,26.4596,26.4814,135500.0
2008-07-31 15:00:00,48.46,48.63,48.39,48.42,176600.0,26.4869,26.5798,26.4486,26.465,176600.0
2008-07-31 15:30:00,48.43,48.54,48.32,48.38,218800.0,26.4705,26.5306,26.4104,26.4432,218800.0
2008-08-01 09:30:00,48.26,48.73,47.94,47.97,154900.0,26.3776,26.6345,26.2027,26.2191,154900.0
2008-08-01 10:00:00,47.95,48.02,47.7,47.92,160800.0,26.2081,26.2464,26.0715,26.1917,160800.0
2008-08-01 10:30:00,47.94,48.03,47.85,47.96,78000.0,26.2027,26.2519,26.1535,26.2136,78000.0
2008-08-01 11:00:00,47.95,48.03,47.92,47.97,55200.0,26.2081,26.2519,26.1917,26.2191,55200.0
2008-08-01 11:30:00,47.97,48.04,47.81,47.82,89600.0,26.2191,26.2573,26.1316,26.1371,89600.0
2008-08-01 12:00:00,47.8,47.81,47.5,47.53,103400.0,26.1261,26.1316,25.9622,25.9786,103400.0
2008-08-01 12:30:00,47.54,47.55,47.3,47.3,142600.0,25.984,25.9895,25.8529,25.8529,142600.0
2008-08-01 13:00:00,47.31,47.59,47.31,47.57,109700.0,25.8583,26.0114,25.8583,26.0004,109700.0
2008-08-01 13:30:00,47.56,47.59,47.31,47.44,129100.0,25.995,26.0114,25.8583,25.9294,129100.0
2008-08-01 14:00:00,47.45,47.48,47.08,47.1,219400.0,25.9348,25.9512,25.7326,25.7435,219400.0
2008-08-01 14:30:00,47.09,47.1,46.85,46.92,182300.0,25.7381,25.7435,25.6069,25.6452,182300.0
2008-08-01 15:00:00,46.93,47.12,46.91,47.1,208700.0,25.6506,25.7545,25.6397,25.7435,208700.0
2008-08-01 15:30:00,47.09,47.13,46.79,46.82,348600.0,25.7381,25.7599,25.5741,25.5905,348600.0
2008-08-04 09:30:00,46.85,47.64,46.81,46.86,206300.0,25.6069,26.0387,25.585,25.6124,206300.0
2008-08-04 10:00:00,46.85,47.25,46.85,47.25,126500.0,25.6069,25.8255,25.6069,25.8255,126500.0
2008-08-04 10:30:00,47.24,47.36,47.16,47.23,122800.0,25.8201,25.8857,25.7763,25.8146,122800.0
2008-08-04 11:00:00,47.22,47.26,47.19,47.25,101500.0,25.8091,25.831,25.7927,25.8255,101500.0
2008-08-04 11:30:00,47.24,47.36,47.12,47.17,127200.0,25.8201,25.8857,25.7545,25.7818,127200.0
2008-08-04 12:00:00,47.16,47.16,46.92,46.92,114600.0,25.7763,25.7763,25.6452,25.6452,114600.0
2008-08-04 12:30:00,46.92,46.94,46.68,46.68,149400.0,25.6452,25.6561,25.514,25.514,149400.0
2008-08-04 13:00:00,46.66,46.68,46.5,46.54,130200.0,25.5031,25.514,25.4156,25.4375,130200.0
2008-08-04 13:30:00,46.54,46.56,46.42,46.44,126700.0,25.4375,25.4484,25.3719,25.3828,126700.0
2008-08-04 14:00:00,46.45,46.63,46.44,46.58,126300.0,25.3883,25.4867,25.3828,25.4593,126300.0
2008-08-04 14:30:00,46.58,46.64,46.54,46.55,148700.0,25.4593,25.4921,25.4375,25.4429,148700.0
2008-08-04 15:00:00,46.54,46.55,46.13,46.13,253600.0,25.4375,25.4429,25.2134,25.2134,253600.0
2008-08-04 15:30:00,46.13,46.26,45.99,46.0,379300.0,25.2134,25.2844,25.1369,25.1423,379300.0
2008-08-05 09:30:00,46.51,46.51,45.52,46.11,251100.0,25.4211,25.4211,24.88,25.2024,251100.0
2008-08-05 10:00:00,46.11,46.39,45.95,46.36,248600.0,25.2024,25.3555,25.115,25.3391,248600.0
2008-08-05 10:30:00,46.36,46.45,46.29,46.45,131200.0,25.3391,25.3883,25.3008,25.3883,131200.0
2008-08-05 11:00:00,46.45,46.65,46.4,46.45,128900.0,25.3883,25.4976,25.3609,25.3883,128900.0
2008-08-05 11:30:00,46.44,46.62,46.44,46.6,124000.0,25.3828,25.4812,25.3828,25.4703,124000.0
2008-08-05 12:00:00,46.6,46.82,46.58,46.78,106400.0,25.4703,25.5905,25.4593,25.5686,106400.0
2008-08-05 12:30:00,46.78,46.79,46.62,46.77,73800.0,25.5686,25.5741,25.4812,25.5632,73800.0
2008-08-05 13:00:00,46.77,46.88,46.72,46.82,68300.0,25.5632,25.6233,25.5358,25.5905,68300.0
2008-08-05 13:30:00,46.81,46.92,46.81,46.89,67600.0,25.585,25.6452,25.585,25.6288,67600.0
2008-08-05 14:00:00,46.89,47.14,46.74,46.96,165300.0,25.6288,25.7654,25.5468,25.667,165300.0
2008-08-05 14:30:00,46.97,47.06,46.65,46.65,155600.0,25.6725,25.7217,25.4976,25.4976,155600.0
2008-08-05 15:00:00,46.65,46.71,46.52,46.53,162100.0,25.4976,25.5304,25.4265,25.432,162100.0
2008-08-05 15:30:00,46.53,46.85,46.53,46.82,295500.0,25.432,25.6069,25.432,25.5905,295500.0
2008-08-06 09:30:00,46.8,46.97,46.54,46.96,137300.0,25.5796,25.6725,25.4375,25.667,137300.0
2008-08-06 10:00:00,46.97,47.42,46.96,47.29,146400.0,25.6725,25.9184,25.667,25.8474,146400.0
2008-08-06 10:30:00,47.29,47.32,47.13,47.27,128600.0,25.8474,25.8638,25.7599,25.8365,128600.0
2008-08-06 11:00:00,47.26,47.3,46.98,46.99,105500.0,25.831,25.8529,25.678,25.6834,105500.0
2008-08-06 11:30:00,47.0,47.09,46.72,46.72,153900.0,25.6889,25.7381,25.5358,25.5358,153900.0
2008-08-06 12:00:00,46.72,46.78,46.49,46.68,149900.0,25.5358,25.5686,25.4101,25.514,149900.0
2008-08-06 12:30:00,46.67,46.67,46.44,46.53,119400.0,25.5085,25.5085,25.3828,25.432,119400.0
2008-08-06 13:00:00,46.52,46.53,46.35,46.36,86600.0,25.4265,25.432,25.3336,25.3391,86600.0
2008-08-06 13:30:00,46.35,46.53,46.27,46.5,151900.0,25.3336,25.432,25.2899,25.4156,151900.0
2008-08-06 14:00:00,46.5,46.7,46.46,46.58,124100.0,25.4156,25.5249,25.3937,25.4593,124100.0
2008-08-06 14:30:00,46.58,46.75,46.53,46.73,106700.0,25.4593,25.5522,25.432,25.5413,106700.0
2008-08-06 15:00:00,46.74,46.87,46.71,46.85,180500.0,25.5468,25.6178,25.5304,25.6069,180500.0
2008-08-06 15:30:00,46.85,47.06,46.82,46.86,482600.0,25.6069,25.7217,25.5905,25.6124,482600.0
2008-08-07 09:30:00,46.52,46.52,45.52,46.25,369500.0,25.4265,25.4265,24.88,25.279,369500.0
2008-08-07 10:00:00,46.26,46.47,46.19,46.3,224700.0,25.2844,25.3992,25.2462,25.3063,224700.0
2008-08-07 10:30:00,46.31,46.52,46.24,46.33,158500.0,25.3118,25.4265,25.2735,25.3227,158500.0
2008-08-07 11:00:00,46.33,46.35,46.21,46.27,167900.0,25.3227,25.3336,25.2571,25.2899,167900.0
2008-08-07 11:30:00,46.27,46.38,46.18,46.36,155500.0,25.2899,25.35,25.2407,25.3391,155500.0
2008-08-07 12:00:00,46.37,46.7,46.31,46.7,114700.0,25.3445,25.5249,25.3118,25.5249,114700.0
2008-08-07 12:30:00,46.7,46.88,46.63,46.85,245700.0,25.5249,25.6233,25.4867,25.6069,245700.0
2008-08-07 13:00:00,46.85,46.96,46.82,46.92,127100.0,25.6069,25.667,25.5905,25.6452,127100.0
2008-08-07 13:30:00,46.92,46.95,46.69,46.77,119300.0,25.6452,25.6616,25.5195,25.5632,119300.0
2008-08-07 14:00:00,46.78,46.87,46.73,46.75,110700.0,25.5686,25.6178,25.5413,25.5522,110700.0
2008-08-07 14:30:00,46.75,46.86,46.72,46.72,113000.0,25.5522,25.6124,25.5358,25.5358,113000.0
2008-08-07 15:00:00,46.73,46.8,46.57,46.59,194200.0,25.5413,25.5796,25.4539,25.4648,194200.0
2008-08-07 15:30:00,46.59,46.6,46.39,46.54,316000.0,25.4648,25.4703,25.3555,25.4375,316000.0
2008-08-08 09:30:00,47.45,47.48,45.73,45.91,209300.0,25.9348,25.9512,24.9947,25.0931,209300.0
2008-08-08 10:00:00,45.91,46.76,45.83,46.76,191500.0,25.0931,25.5577,25.0494,25.5577,191500.0
2008-08-08 10:30:00,46.73,46.82,46.42,46.44,186000.0,25.5413,25.5905,25.3719,25.3828,186000.0
2008-08-08 11:00:00,46.45,46.67,46.44,46.61,123000.0,25.3883,25.5085,25.3828,25.4757,123000.0
2008-08-08 11:30:00,46.6,47.28,46.55,47.24,203800.0,25.4703,25.8419,25.4429,25.8201,203800.0
2008-08-08 12:00:00,47.24,47.37,47.0,47.05,157400.0,25.8201,25.8911,25.6889,25.7162,157400.0
2008-08-08 12:30:00,47.05,47.15,46.88,47.12,96400.0,25.7162,25.7709,25.6233,25.7545,96400.0
2008-08-08 13:00:00,47.11,47.14,46.87,47.03,102000.0,25.749,25.7654,25.6178,25.7053,102000.0
2008-08-08 13:30:00,47.01,47.03,46.74,46.75,127600.0,25.6944,25.7053,25.5468,25.5522,127600.0
2008-08-08 14:00:00,46.77,47.0,46.47,46.48,187200.0,25.5632,25.6889,25.3992,25.4047,187200.0
2008-08-08 14:30:00,46.49,46.51,46.29,46.32,165200.0,25.4101,25.4211,25.3008,25.3172,165200.0
2008-08-08 15:00:00,46.31,46.45,46.14,46.19,213200.0,25.3118,25.3883,25.2188,25.2462,213200.0
2008-08-08 15:30:00,46.19,46.66,46.05,46.66,379700.0,25.2462,25.5031,25.1696,25.5031,379700.0
2008-08-11 09:30:00,46.75,46.75,45.86,46.24,196700.0,25.5522,25.5522,25.0658,25.2735,196700.0
2008-08-11 10:00:00,46.24,46.3,46.12,46.16,165900.0,25.2735,25.3063,25.2079,25.2298,165900.0
2008-08-11 10:30:00,46.15,46.57,46.13,46.57,245300.0,25.2243,25.4539,25.2134,25.4539,245300.0
2008-08-11 11:00:00,46.56,46.57,46.28,46.33,183700.0,25.4484,25.4539,25.2954,25.3227,183700.0
2008-08-11 11:30:00,46.34,46.4,46.31,46.4,93700.0,25.3282,25.3609,25.3118,25.3609,93700.0
2008-08-11 12:00:00,46.4,46.65,46.39,46.47,139500.0,25.3609,25.4976,25.3555,25.3992,139500.0
2008-08-11 12:30:00,46.46,46.5,46.24,46.26,114800.0,25.3937,25.4156,25.2735,25.2844,114800.0
2008-08-11 13:00:00,46.25,46.26,45.9,45.95,166900.0,25.279,25.2844,25.0877,25.115,166900.0
2008-08-11 13:30:00,45.95,46.05,45.95,45.96,128600.0,25.115,25.1696,25.115,25.1205,128600.0
2008-08-11 14:00:00,45.96,46.07,45.9,46.06,143100.0,25.1205,25.1806,25.0877,25.1751,143100.0
2008-08-11 14:30:00,46.06,46.32,46.06,46.31,229100.0,25.1751,25.3172,25.1751,25.3118,229100.0
2008-08-11 15:00:00,46.31,46.32,46.18,46.21,225300.0,25.3118,25.3172,25.2407,25.2571,225300.0
2008-08-11 15:30:00,46.2,46.42,46.13,46.42,298900.0,25.2516,25.3719,25.2134,25.3719,298900.0
2008-08-12 09:30:00,46.37,46.37,45.5,45.87,245300.0,25.3445,25.3445,24.869,25.0713,245300.0
2008-08-12 10:00:00,45.87,45.88,45.15,45.18,236100.0,25.0713,25.0767,24.6777,24.6941,236100.0
2008-08-12 10:30:00,45.18,45.39,45.17,45.27,135400.0,24.6941,24.8089,24.6887,24.7433,135400.0
2008-08-12 11:00:00,45.27,45.31,45.01,45.04,132900.0,24.7433,24.7652,24.6012,24.6176,132900.0
2008-08-12 11:30:00,45.04,45.18,44.9,45.15,121600.0,24.6176,24.6941,24.5411,24.6777,121600.0
2008-08-12 12:00:00,45.15,45.19,45.08,45.19,74900.0,24.6777,24.6996,24.6395,24.6996,74900.0
2008-08-12 12:30:00,45.19,45.22,45.09,45.15,79500.0,24.6996,24.716,24.6449,24.6777,79500.0
2008-08-12 13:00:00,45.15,45.2,45.04,45.06,75900.0,24.6777,24.7051,24.6176,24.6285,75900.0
2008-08-12 13:30:00,45.06,45.23,45.04,45.13,100000.0,24.6285,24.7215,24.6176,24.6668,100000.0
2008-08-12 14:00:00,45.13,45.17,45.03,45.12,91800.0,24.6668,24.6887,24.6121,24.6613,91800.0
2008-08-12 14:30:00,45.13,45.13,44.9,44.92,105200.0,24.6668,24.6668,24.5411,24.552,105200.0
2008-08-12 15:00:00,44.93,45.19,44.9,44.94,181300.0,24.5575,24.6996,24.5411,24.563,181300.0
2008-08-12 15:30:00,44.94,45.04,44.66,44.92,465900.0,24.563,24.6176,24.4099,24.552,465900.0
2008-08-13 09:30:00,44.87,45.25,44.87,45.19,121300.0,24.5247,24.7324,24.5247,24.6996,121300.0
2008-08-13 10:00:00,45.2,45.2,44.83,44.83,111300.0,24.7051,24.7051,24.5028,24.5028,111300.0
2008-08-13 10:30:00,44.83,45.05,44.79,45.03,142200.0,24.5028,24.6231,24.481,24.6121,142200.0
2008-08-13 11:00:00,45.0,45.02,44.87,44.95,72700.0,24.5957,24.6067,24.5247,24.5684,72700.0
2008-08-13 11:30:00,44.96,45.03,44.93,45.03,75400.0,24.5739,24.6121,24.5575,24.6121,75400.0
2008-08-13 12:00:00,45.02,45.09,44.9,45.02,92500.0,24.6067,24.6449,24.5411,24.6067,92500.0
2008-08-13 12:30:00,45.02,45.07,44.91,44.92,87000.0,24.6067,24.634,24.5466,24.552,87000.0
2008-08-13 13:00:00,44.92,44.92,44.8,44.81,98600.0,24.552,24.552,24.4864,24.4919,98600.0
2008-08-13 13:30:00,44.81,45.17,44.81,45.04,157000.0,24.4919,24.6887,24.4919,24.6176,157000.0
2008-08-13 14:00:00,45.04,45.06,44.85,44.96,140600.0,24.6176,24.6285,24.5138,24.5739,140600.0
2008-08-13 14:30:00,44.95,45.29,44.95,45.26,157300.0,24.5684,24.7543,24.5684,24.7379,157300.0
2008-08-13 15:00:00,45.25,45.3,45.13,45.14,135000.0,24.7324,24.7597,24.6668,24.6723,135000.0
2008-08-13 15:30:00,45.14,45.15,44.86,45.08,234200.0,24.6723,24.6777,24.5192,24.6395,234200.0
2008-08-14 09:30:00,44.82,44.97,44.24,44.64,184300.0,24.4974,24.5793,24.1804,24.399,184300.0
2008-08-14 10:00:00,44.64,44.66,44.38,44.46,231700.0,24.399,24.4099,24.2569,24.3006,231700.0
2008-08-14 10:30:00,44.46,44.83,44.44,44.72,159200.0,24.3006,24.5028,24.2897,24.4427,159200.0
2008-08-14 11:00:00,44.73,44.75,44.54,44.72,119800.0,24.4482,24.4591,24.3443,24.4427,119800.0
2008-08-14 11:30:00,44.73,44.75,44.65,44.71,79300.0,24.4482,24.4591,24.4044,24.4372,79300.0
2008-08-14 12:00:00,44.7,44.78,44.68,44.71,98100.0,24.4318,24.4755,24.4208,24.4372,98100.0
2008-08-14 12:30:00,44.71,44.93,44.71,44.86,84600.0,24.4372,24.5575,24.4372,24.5192,84600.0
2008-08-14 13:00:00,44.87,44.94,44.86,44.91,64400.0,24.5247,24.563,24.5192,24.5466,64400.0
2008-08-14 13:30:00,44.91,44.93,44.85,44.92,81000.0,24.5466,24.5575,24.5138,24.552,81000.0
2008-08-14 14:00:00,44.92,44.96,44.82,44.83,110200.0,24.552,24.5739,24.4974,24.5028,110200.0
2008-08-14 14:30:00,44.84,44.88,44.74,44.79,76300.0,24.5083,24.5302,24.4536,24.481,76300.0
2008-08-14 15:00:00,44.8,44.8,44.69,44.71,113000.0,24.4864,24.4864,24.4263,24.4372,113000.0
2008-08-14 15:30:00,44.71,44.82,44.62,44.74,223200.0,24.4372,24.4974,24.388,24.4536,223200.0
2008-08-15 09:30:00,44.6,45.72,44.05,44.78,324600.0,24.3771,24.9893,24.0765,24.4755,324600.0
2008-08-15 10:00:00,44.78,44.89,44.58,44.66,123200.0,24.4755,24.5356,24.3662,24.4099,123200.0
2008-08-15 10:30:00,44.67,44.91,44.66,44.89,119700.0,24.4154,24.5466,24.4099,24.5356,119700.0
2008-08-15 11:00:00,44.9,44.9,44.83,44.87,62100.0,24.5411,24.5411,24.5028,24.5247,62100.0
2008-08-15 11:30:00,44.87,44.9,44.74,44.76,79600.0,24.5247,24.5411,24.4536,24.4646,79600.0
2008-08-15 12:00:00,44.76,44.78,44.67,44.73,50300.0,24.4646,24.4755,24.4154,24.4482,50300.0
2008-08-15 12:30:00,44.73,44.73,44.58,44.59,71400.0,24.4482,24.4482,24.3662,24.3717,71400.0
2008-08-15 13:00:00,44.6,44.6,44.54,44.6,98200.0,24.3771,24.3771,24.3443,24.3771,98200.0
2008-08-15 13:30:00,44.6,44.6,44.58,44.6,64500.0,24.3771,24.3771,24.3662,24.3771,64500.0
2008-08-15 14:00:00,44.6,44.72,44.57,44.69,80900.0,24.3771,24.4427,24.3607,24.4263,80900.0
2008-08-15 14:30:00,44.69,44.7,44.57,44.6,71400.0,24.4263,24.4318,24.3607,24.3771,71400.0
2008-08-15 15:00:00,44.6,44.67,44.57,44.63,90200.0,24.3771,24.4154,24.3607,24.3935,90200.0
2008-08-15 15:30:00,44.63,44.73,44.62,44.7,120900.0,24.3935,24.4482,24.388,24.4318,120900.0
2008-08-18 09:30:00,44.77,45.19,44.73,45.02,90600.0,24.47,24.6996,24.4482,24.6067,90600.0
2008-08-18 10:00:00,45.04,45.16,44.97,45.07,185300.0,24.6176,24.6832,24.5793,24.634,185300.0
2008-08-18 10:30:00,45.07,45.37,45.06,45.19,122500.0,24.634,24.798,24.6285,24.6996,122500.0
2008-08-18 11:00:00,45.19,45.47,45.17,45.45,117800.0,24.6996,24.8526,24.6887,24.8417,117800.0
2008-08-18 11:30:00,45.45,45.46,45.23,45.23,76200.0,24.8417,24.8472,24.7215,24.7215,76200.0
2008-08-18 12:00:00,45.23,45.47,45.11,45.47,81200.0,24.7215,24.8526,24.6559,24.8526,81200.0
2008-08-18 12:30:00,45.46,45.48,45.31,45.37,54700.0,24.8472,24.8581,24.7652,24.798,54700.0
2008-08-18 13:00:00,45.36,45.37,45.13,45.19,72800.0,24.7925,24.798,24.6668,24.6996,72800.0
2008-08-18 13:30:00,45.2,45.22,45.04,45.04,40400.0,24.7051,24.716,24.6176,24.6176,40400.0
2008-08-18 14:00:00,45.04,45.09,45.0,45.07,76100.0,24.6176,24.6449,24.5957,24.634,76100.0
2008-08-18 14:30:00,45.06,45.13,45.05,45.13,66700.0,24.6285,24.6668,24.6231,24.6668,66700.0
2008-08-18 15:00:00,45.12,45.14,44.99,45.09,135800.0,24.6613,24.6723,24.5903,24.6449,135800.0
2008-08-18 15:30:00,45.08,45.14,44.92,45.1,180700.0,24.6395,24.6723,24.552,24.6504,180700.0
2008-08-19 09:30:00,44.94,45.45,44.8,45.13,176900.0,24.563,24.8417,24.4864,24.6668,176900.0
2008-08-19 10:00:00,45.13,45.25,45.09,45.15,177800.0,24.6668,24.7324,24.6449,24.6777,177800.0
2008-08-19 10:30:00,45.15,45.21,45.0,45.04,98600.0,24.6777,24.7105,24.5957,24.6176,98600.0
2008-08-19 11:00:00,45.04,45.09,44.97,45.09,57000.0,24.6176,24.6449,24.5793,24.6449,57000.0
2008-08-19 11:30:00,45.09,45.1,44.84,44.9,90100.0,24.6449,24.6504,24.5083,24.5411,90100.0
2008-08-19 12:00:00,44.9,45.05,44.89,45.04,67100.0,24.5411,24.6231,24.5356,24.6176,67100.0
2008-08-19 12:30:00,45.04,45.06,44.88,45.02,63200.0,24.6176,24.6285,24.5302,24.6067,63200.0
2008-08-19 13:00:00,45.02,45.03,44.95,44.97,75200.0,24.6067,24.6121,24.5684,24.5793,75200.0
2008-08-19 13:30:00,44.98,45.04,44.89,44.9,70600.0,24.5848,24.6176,24.5356,24.5411,70600.0
2008-08-19 14:00:00,44.9,45.05,44.9,45.03,112900.0,24.5411,24.6231,24.5411,24.6121,112900.0
2008-08-19 14:30:00,45.04,45.15,45.0,45.14,102200.0,24.6176,24.6777,24.5957,24.6723,102200.0
2008-08-19 15:00:00,45.15,45.19,45.0,45.11,172100.0,24.6777,24.6996,24.5957,24.6559,172100.0
2008-08-19 15:30:00,45.11,45.15,44.99,45.1,206600.0,24.6559,24.6777,24.5903,24.6504,206600.0
2008-08-20 09:30:00,45.15,45.45,44.8,45.4,145500.0,24.6777,24.8417,24.4864,24.8144,145500.0
2008-08-20 10:00:00,45.41,45.49,45.26,45.38,114500.0,24.8198,24.8636,24.7379,24.8034,114500.0
2008-08-20 10:30:00,45.38,45.45,45.2,45.36,129700.0,24.8034,24.8417,24.7051,24.7925,129700.0
2008-08-20 11:00:00,45.36,45.56,45.36,45.54,79200.0,24.7925,24.9018,24.7925,24.8909,79200.0
2008-08-20 11:30:00,45.54,45.66,45.52,45.6,111500.0,24.8909,24.9565,24.88,24.9237,111500.0
2008-08-20 12:00:00,45.59,45.63,45.56,45.62,158600.0,24.9182,24.9401,24.9018,24.9346,158600.0
2008-08-20 12:30:00,45.62,45.68,45.52,45.53,90000.0,24.9346,24.9674,24.88,24.8854,90000.0
2008-08-20 13:00:00,45.53,45.54,45.39,45.41,58100.0,24.8854,24.8909,24.8089,24.8198,58100.0
2008-08-20 13:30:00,45.4,45.46,45.39,45.45,64200.0,24.8144,24.8472,24.8089,24.8417,64200.0
2008-08-20 14:00:00,45.45,45.46,45.41,45.45,93700.0,24.8417,24.8472,24.8198,24.8417,93700.0
2008-08-20 14:30:00,45.43,45.54,45.41,45.54,82500.0,24.8308,24.8909,24.8198,24.8909,82500.0
2008-08-20 15:00:00,45.51,45.54,45.44,45.51,123800.0,24.8745,24.8909,24.8362,24.8745,123800.0
2008-08-20 15:30:00,45.5,45.74,45.39,45.62,282300.0,24.869,25.0002,24.8089,24.9346,282300.0
2008-08-21 09:30:00,45.42,46.21,45.25,46.2,257300.0,24.8253,25.2571,24.7324,25.2516,257300.0
2008-08-21 10:00:00,46.2,46.26,45.9,46.09,150800.0,25.2516,25.2844,25.0877,25.1915,150800.0
2008-08-21 10:30:00,46.09,46.09,45.96,46.06,93200.0,25.1915,25.1915,25.1205,25.1751,93200.0
2008-08-21 11:00:00,46.06,46.5,45.97,46.47,228800.0,25.1751,25.4156,25.1259,25.3992,228800.0
2008-08-21 11:30:00,46.46,46.7,46.29,46.48,316500.0,25.3937,25.5249,25.3008,25.4047,316500.0
2008-08-21 12:00:00,46.49,46.67,46.45,46.63,210100.0,25.4101,25.5085,25.3883,25.4867,210100.0
2008-08-21 12:30:00,46.62,46.8,46.58,46.73,199500.0,25.4812,25.5796,25.4593,25.5413,199500.0
2008-08-21 13:00:00,46.72,46.78,46.51,46.52,97800.0,25.5358,25.5686,25.4211,25.4265,97800.0
2008-08-21 13:30:00,46.52,46.52,46.32,46.4,106100.0,25.4265,25.4265,25.3172,25.3609,106100.0
2008-08-21 14:00:00,46.39,46.7,46.38,46.54,145300.0,25.3555,25.5249,25.35,25.4375,145300.0
2008-08-21 14:30:00,46.55,46.87,46.52,46.56,188000.0,25.4429,25.6178,25.4265,25.4484,188000.0
2008-08-21 15:00:00,46.56,46.62,46.44,46.56,200500.0,25.4484,25.4812,25.3828,25.4484,200500.0
2008-08-21 15:30:00,46.55,46.56,46.36,46.45,224400.0,25.4429,25.4484,25.3391,25.3883,224400.0
2008-08-22 09:30:00,46.57,46.73,46.33,46.58,131300.0,25.4539,25.5413,25.3227,25.4593,131300.0
2008-08-22 10:00:00,46.57,46.75,46.46,46.51,112500.0,25.4539,25.5522,25.3937,25.4211,112500.0
2008-08-22 10:30:00,46.51,46.52,46.45,46.49,77900.0,25.4211,25.4265,25.3883,25.4101,77900.0
2008-08-22 11:00:00,46.49,46.55,46.43,46.45,108700.0,25.4101,25.4429,25.3773,25.3883,108700.0
2008-08-22 11:30:00,46.45,46.46,46.32,46.34,77300.0,25.3883,25.3937,25.3172,25.3282,77300.0
2008-08-22 12:00:00,46.34,46.34,46.21,46.25,55900.0,25.3282,25.3282,25.2571,25.279,55900.0
2008-08-22 12:30:00,46.25,46.3,46.13,46.2,90000.0,25.279,25.3063,25.2134,25.2516,90000.0
2008-08-22 13:00:00,46.2,46.36,46.19,46.36,52100.0,25.2516,25.3391,25.2462,25.3391,52100.0
2008-08-22 13:30:00,46.36,46.46,46.35,46.46,65800.0,25.3391,25.3937,25.3336,25.3937,65800.0
2008-08-22 14:00:00,46.46,46.46,46.23,46.25,61300.0,25.3937,25.3937,25.268,25.279,61300.0
2008-08-22 14:30:00,46.25,46.41,46.22,46.25,68500.0,25.279,25.3664,25.2626,25.279,68500.0
2008-08-22 15:00:00,46.26,46.31,46.23,46.27,73000.0,25.2844,25.3118,25.268,25.2899,73000.0
2008-08-22 15:30:00,46.28,46.32,46.23,46.3,118700.0,25.2954,25.3172,25.268,25.3063,118700.0
2008-08-25 09:30:00,46.2,46.2,45.83,45.85,70100.0,25.2516,25.2516,25.0494,25.0603,70100.0
2008-08-25 10:00:00,45.85,45.95,45.73,45.74,42200.0,25.0603,25.115,24.9947,25.0002,42200.0
2008-08-25 10:30:00,45.74,45.83,45.64,45.64,52200.0,25.0002,25.0494,24.9456,24.9456,52200.0
2008-08-25 11:00:00,45.65,45.74,45.51,45.73,126100.0,24.951,25.0002,24.8745,24.9947,126100.0
2008-08-25 11:30:00,45.72,45.76,45.65,45.65,85000.0,24.9893,25.0111,24.951,24.951,85000.0
2008-08-25 12:00:00,45.66,45.67,45.37,45.42,121000.0,24.9565,24.9619,24.798,24.8253,121000.0
2008-08-25 12:30:00,45.43,45.52,45.43,45.5,46000.0,24.8308,24.88,24.8308,24.869,46000.0
2008-08-25 13:00:00,45.49,45.68,45.48,45.65,64700.0,24.8636,24.9674,24.8581,24.951,64700.0
2008-08-25 13:30:00,45.65,45.69,45.6,45.65,58700.0,24.951,24.9729,24.9237,24.951,58700.0
2008-08-25 14:00:00,45.65,45.66,45.56,45.64,174300.0,24.951,24.9565,24.9018,24.9456,174300.0
2008-08-25 14:30:00,45.65,45.73,45.57,45.59,74600.0,24.951,24.9947,24.9073,24.9182,74600.0
2008-08-25 15:00:00,45.6,45.84,45.57,45.83,176300.0,24.9237,25.0549,24.9073,25.0494,176300.0
2008-08-25 15:30:00,45.83,45.96,45.78,45.91,275600.0,25.0494,25.1205,25.0221,25.0931,275600.0
2008-08-26 09:30:00,45.96,46.4,45.68,46.21,140200.0,25.1205,25.3609,24.9674,25.2571,140200.0
2008-08-26 10:00:00,46.2,46.51,46.2,46.47,91200.0,25.2516,25.4211,25.2516,25.3992,91200.0
2008-08-26 10:30:00,46.49,46.49,46.2,46.34,103100.0,25.4101,25.4101,25.2516,25.3282,103100.0
2008-08-26 11:00:00,46.34,46.35,46.09,46.14,45800.0,25.3282,25.3336,25.1915,25.2188,45800.0
2008-08-26 11:30:00,46.13,46.31,45.97,46.22,98800.0,25.2134,25.3118,25.1259,25.2626,98800.0
2008-08-26 12:00:00,46.23,46.27,46.14,46.14,77400.0,25.268,25.2899,25.2188,25.2188,77400.0
2008-08-26 12:30:00,46.15,46.31,46.13,46.2,36300.0,25.2243,25.3118,25.2134,25.2516,36300.0
2008-08-26 13:00:00,46.22,46.24,46.17,46.2,26700.0,25.2626,25.2735,25.2352,25.2516,26700.0
2008-08-26 13:30:00,46.2,46.42,46.16,46.38,59100.0,25.2516,25.3719,25.2298,25.35,59100.0
2008-08-26 14:00:00,46.38,46.43,46.3,46.38,64100.0,25.35,25.3773,25.3063,25.35,64100.0
2008-08-26 14:30:00,46.37,46.37,46.17,46.18,64800.0,25.3445,25.3445,25.2352,25.2407,64800.0
2008-08-26 15:00:00,46.18,46.35,46.13,46.24,146600.0,25.2407,25.3336,25.2134,25.2735,146600.0
2008-08-26 15:30:00,46.24,46.4,46.17,46.24,192300.0,25.2735,25.3609,25.2352,25.2735,192300.0
2008-08-27 09:30:00,46.47,46.63,46.27,46.61,52800.0,25.3992,25.4867,25.2899,25.4757,52800.0
2008-08-27 10:00:00,46.61,46.81,46.6,46.67,73000.0,25.4757,25.585,25.4703,25.5085,73000.0
2008-08-27 10:30:00,46.68,46.78,46.64,46.78,54100.0,25.514,25.5686,25.4921,25.5686,54100.0
2008-08-27 11:00:00,46.78,46.78,46.69,46.7,38900.0,25.5686,25.5686,25.5195,25.5249,38900.0
2008-08-27 11:30:00,46.7,46.7,46.59,46.63,54500.0,25.5249,25.5249,25.4648,25.4867,54500.0
2008-08-27 12:00:00,46.63,46.79,46.58,46.71,49300.0,25.4867,25.5741,25.4593,25.5304,49300.0
2008-08-27 12:30:00,46.71,46.74,46.62,46.72,45000.0,25.5304,25.5468,25.4812,25.5358,45000.0
2008-08-27 13:00:00,46.73,46.75,46.7,46.72,25800.0,25.5413,25.5522,25.5249,25.5358,25800.0
2008-08-27 13:30:00,46.72,46.74,46.7,46.7,34500.0,25.5358,25.5468,25.5249,25.5249,34500.0
2008-08-27 14:00:00,46.69,46.72,46.58,46.64,59100.0,25.5195,25.5358,25.4593,25.4921,59100.0
2008-08-27 14:30:00,46.65,46.65,46.56,46.58,42300.0,25.4976,25.4976,25.4484,25.4593,42300.0
2008-08-27 15:00:00,46.59,46.65,46.47,46.47,48200.0,25.4648,25.4976,25.3992,25.3992,48200.0
2008-08-27 15:30:00,46.47,46.51,46.43,46.48,107700.0,25.3992,25.4211,25.3773,25.4047,107700.0
2008-08-28 09:30:00,46.66,46.91,46.55,46.8,76600.0,25.5031,25.6397,25.4429,25.5796,76600.0
2008-08-28 10:00:00,46.8,46.9,46.7,46.88,61000.0,25.5796,25.6342,25.5249,25.6233,61000.0
2008-08-28 10:30:00,46.88,46.99,46.75,46.78,63700.0,25.6233,25.6834,25.5522,25.5686,63700.0
2008-08-28 11:00:00,46.77,46.92,46.75,46.81,30700.0,25.5632,25.6452,25.5522,25.585,30700.0
2008-08-28 11:30:00,46.8,46.86,46.61,46.83,44300.0,25.5796,25.6124,25.4757,25.596,44300.0
2008-08-28 12:00:00,46.81,46.9,46.75,46.77,29200.0,25.585,25.6342,25.5522,25.5632,29200.0
2008-08-28 12:30:00,46.77,46.77,46.67,46.76,28100.0,25.5632,25.5632,25.5085,25.5577,28100.0
2008-08-28 13:00:00,46.75,46.76,46.63,46.7,36500.0,25.5522,25.5577,25.4867,25.5249,36500.0
2008-08-28 13:30:00,46.7,46.81,46.69,46.78,31100.0,25.5249,25.585,25.5195,25.5686,31100.0
2008-08-28 14:00:00,46.77,46.88,46.73,46.88,47100.0,25.5632,25.6233,25.5413,25.6233,47100.0
2008-08-28 14:30:00,46.88,46.99,46.82,46.91,58100.0,25.6233,25.6834,25.5905,25.6397,58100.0
2008-08-28 15:00:00,46.9,46.9,46.79,46.83,103600.0,25.6342,25.6342,25.5741,25.596,103600.0
2008-08-28 15:30:00,46.83,46.83,46.7,46.81,199600.0,25.596,25.596,25.5249,25.585,199600.0
2008-08-29 09:30:00,46.72,46.95,46.63,46.76,154200.0,25.5358,25.6616,25.4867,25.5577,154200.0
2008-08-29 10:00:00,46.77,46.79,46.19,46.19,134200.0,25.5632,25.5741,25.2462,25.2462,134200.0
2008-08-29 10:30:00,46.2,46.34,46.19,46.23,54000.0,25.2516,25.3282,25.2462,25.268,54000.0
2008-08-29 11:00:00,46.22,46.24,46.03,46.03,30300.0,25.2626,25.2735,25.1587,25.1587,30300.0
2008-08-29 11:30:00,46.03,46.14,46.01,46.02,45900.0,25.1587,25.2188,25.1478,25.1532,45900.0
2008-08-29 12:00:00,46.02,46.04,45.97,46.01,38600.0,25.1532,25.1642,25.1259,25.1478,38600.0
2008-08-29 12:30:00,46.04,46.05,45.99,46.0,27000.0,25.1642,25.1696,25.1369,25.1423,27000.0
2008-08-29 13:00:00,46.01,46.09,45.95,46.06,51900.0,25.1478,25.1915,25.115,25.1751,51900.0
2008-08-29 13:30:00,46.06,46.12,46.05,46.09,36700.0,25.1751,25.2079,25.1696,25.1915,36700.0
2008-08-29 14:00:00,46.09,46.12,46.01,46.04,28300.0,25.1915,25.2079,25.1478,25.1642,28300.0
2008-08-29 14:30:00,46.04,46.04,45.99,46.02,29300.0,25.1642,25.1642,25.1369,25.1532,29300.0
2008-08-29 15:00:00,46.02,46.04,45.97,45.97,66600.0,25.1532,25.1642,25.1259,25.1259,66600.0
2008-08-29 15:30:00,45.99,46.05,45.92,45.96,112100.0,25.1369,25.1696,25.0986,25.1205,112100.0
2008-09-02 09:30:00,46.47,46.56,45.96,45.99,152300.0,25.3992,25.4484,25.1205,25.1369,152300.0
2008-09-02 10:00:00,46.01,46.13,45.8,45.84,175200.0,25.1478,25.2134,25.033,25.0549,175200.0
2008-09-02 10:30:00,45.84,45.98,45.8,45.87,129600.0,25.0549,25.1314,25.033,25.0713,129600.0
2008-09-02 11:00:00,45.86,45.89,45.43,45.43,125000.0,25.0658,25.0822,24.8308,24.8308,125000.0
2008-09-02 11:30:00,45.44,45.49,45.41,45.44,73800.0,24.8362,24.8636,24.8198,24.8362,73800.0
2008-09-02 12:00:00,45.43,45.51,45.3,45.33,98100.0,24.8308,24.8745,24.7597,24.7761,98100.0
2008-09-02 12:30:00,45.31,45.32,45.11,45.16,89300.0,24.7652,24.7706,24.6559,24.6832,89300.0
2008-09-02 13:00:00,45.16,45.28,45.14,45.28,70900.0,24.6832,24.7488,24.6723,24.7488,70900.0
2008-09-02 13:30:00,45.29,45.42,45.25,45.32,158100.0,24.7543,24.8253,24.7324,24.7706,158100.0
2008-09-02 14:00:00,45.32,45.39,45.25,45.36,179800.0,24.7706,24.8089,24.7324,24.7925,179800.0
2008-09-02 14:30:00,45.36,45.45,45.34,45.4,288300.0,24.7925,24.8417,24.7816,24.8144,288300.0
2008-09-02 15:00:00,45.4,45.49,45.34,45.35,196800.0,24.8144,24.8636,24.7816,24.787,196800.0
2008-09-02 15:30:00,45.35,45.38,45.25,45.33,277200.0,24.787,24.8034,24.7324,24.7761,277200.0
2008-09-03 09:30:00,45.25,45.61,45.11,45.23,158000.0,24.7324,24.9292,24.6559,24.7215,158000.0
2008-09-03 10:00:00,45.23,45.29,45.11,45.18,96400.0,24.7215,24.7543,24.6559,24.6941,96400.0
2008-09-03 10:30:00,45.18,45.37,45.18,45.31,158000.0,24.6941,24.798,24.6941,24.7652,158000.0
2008-09-03 11:00:00,45.31,45.38,45.01,45.04,113000.0,24.7652,24.8034,24.6012,24.6176,113000.0
2008-09-03 11:30:00,45.04,45.06,44.96,45.03,84900.0,24.6176,24.6285,24.5739,24.6121,84900.0
2008-09-03 12:00:00,45.05,45.07,44.96,45.03,106500.0,24.6231,24.634,24.5739,24.6121,106500.0
2008-09-03 12:30:00,45.02,45.05,44.9,44.91,74700.0,24.6067,24.6231,24.5411,24.5466,74700.0
2008-09-03 13:00:00,44.92,45.1,44.89,45.06,93800.0,24.552,24.6504,24.5356,24.6285,93800.0
2008-09-03 13:30:00,45.05,45.06,45.0,45.01,113200.0,24.6231,24.6285,24.5957,24.6012,113200.0
2008-09-03 14:00:00,45.0,45.01,44.78,44.88,195000.0,24.5957,24.6012,24.4755,24.5302,195000.0
2008-09-03 14:30:00,44.87,44.87,44.7,44.72,117500.0,24.5247,24.5247,24.4318,24.4427,117500.0
2008-09-03 15:00:00,44.72,44.85,44.68,44.75,129200.0,24.4427,24.5138,24.4208,24.4591,129200.0
2008-09-03 15:30:00,44.75,45.04,44.69,44.97,266300.0,24.4591,24.6176,24.4263,24.5793,266300.0
2008-09-04 09:30:00,44.7,44.99,44.51,44.78,67700.0,24.4318,24.5903,24.3279,24.4755,67700.0
2008-09-04 10:00:00,44.8,44.87,44.37,44.38,106900.0,24.4864,24.5247,24.2514,24.2569,106900.0
2008-09-04 10:30:00,44.39,44.4,44.03,44.18,146200.0,24.2623,24.2678,24.0656,24.1476,146200.0
2008-09-04 11:00:00,44.17,44.17,43.98,44.01,70400.0,24.1421,24.1421,24.0382,24.0546,70400.0
2008-09-04 11:30:00,44.0,44.08,43.84,43.85,91200.0,24.0492,24.0929,23.9617,23.9672,91200.0
2008-09-04 12:00:00,43.87,43.96,43.84,43.87,62000.0,23.9781,24.0273,23.9617,23.9781,62000.0
2008-09-04 12:30:00,43.86,43.95,43.78,43.82,105000.0,23.9727,24.0218,23.9289,23.9508,105000.0
2008-09-04 13:00:00,43.84,43.87,43.74,43.77,88400.0,23.9617,23.9781,23.9071,23.9235,88400.0
2008-09-04 13:30:00,43.77,43.92,43.74,43.9,66100.0,23.9235,24.0054,23.9071,23.9945,66100.0
2008-09-04 14:00:00,43.91,43.91,43.69,43.86,77200.0,24.0,24.0,23.8797,23.9727,77200.0
2008-09-04 14:30:00,43.86,43.91,43.8,43.88,82800.0,23.9727,24.0,23.9399,23.9836,82800.0
2008-09-04 15:00:00,43.88,43.92,43.65,43.77,207300.0,23.9836,24.0054,23.8579,23.9235,207300.0
2008-09-04 15:30:00,43.77,43.85,43.66,43.67,450400.0,23.9235,23.9672,23.8633,23.8688,450400.0
2008-09-05 09:30:00,43.65,43.74,43.0,43.01,167200.0,23.8579,23.9071,23.5026,23.5081,167200.0
2008-09-05 10:00:00,43.03,43.26,42.73,42.79,136500.0,23.519,23.6447,23.355,23.3878,136500.0
2008-09-05 10:30:00,42.79,42.9,42.63,42.63,178800.0,23.3878,23.4479,23.3004,23.3004,178800.0
2008-09-05 11:00:00,42.64,42.99,42.56,42.9,189200.0,23.3058,23.4971,23.2621,23.4479,189200.0
2008-09-05 11:30:00,42.93,43.08,42.73,43.06,166000.0,23.4643,23.5463,23.355,23.5354,166000.0
2008-09-05 12:00:00,43.06,43.09,42.87,42.99,124500.0,23.5354,23.5518,23.4315,23.4971,124500.0
2008-09-05 12:30:00,42.99,42.99,42.8,42.91,113500.0,23.4971,23.4971,23.3933,23.4534,113500.0
2008-09-05 13:00:00,42.89,42.92,42.8,42.88,98300.0,23.4425,23.4589,23.3933,23.437,98300.0
2008-09-05 13:30:00,42.89,42.98,42.75,42.78,159500.0,23.4425,23.4917,23.366,23.3824,159500.0
2008-09-05 14:00:00,42.78,42.84,42.67,42.75,142000.0,23.3824,23.4151,23.3222,23.366,142000.0
2008-09-05 14:30:00,42.76,42.8,42.69,42.78,178200.0,23.3714,23.3933,23.3332,23.3824,178200.0
2008-09-05 15:00:00,42.77,42.81,42.7,42.75,177500.0,23.3769,23.3988,23.3386,23.366,177500.0
2008-09-05 15:30:00,42.74,42.94,42.72,42.78,487400.0,23.3605,23.4698,23.3496,23.3824,487400.0
2008-09-08 09:30:00,43.06,43.91,43.06,43.67,210800.0,23.5354,24.0,23.5354,23.8688,210800.0
2008-09-08 10:00:00,43.65,44.1,43.64,43.92,229100.0,23.8579,24.1038,23.8524,24.0054,229100.0
2008-09-08 10:30:00,43.96,44.15,43.83,43.94,173300.0,24.0273,24.1312,23.9563,24.0164,173300.0
2008-09-08 11:00:00,43.92,44.14,43.62,43.95,176500.0,24.0054,24.1257,23.8415,24.0218,176500.0
2008-09-08 11:30:00,43.95,44.05,43.8,44.0,259700.0,24.0218,24.0765,23.9399,24.0492,259700.0
2008-09-08 12:00:00,43.99,44.13,43.77,43.89,105200.0,24.0437,24.1202,23.9235,23.9891,105200.0
2008-09-08 12:30:00,43.9,44.0,43.7,43.82,70100.0,23.9945,24.0492,23.8852,23.9508,70100.0
2008-09-08 13:00:00,43.84,43.94,43.68,43.82,105400.0,23.9617,24.0164,23.8743,23.9508,105400.0
2008-09-08 13:30:00,43.83,43.91,43.71,43.77,68500.0,23.9563,24.0,23.8907,23.9235,68500.0
2008-09-08 14:00:00,43.77,43.94,43.74,43.89,130900.0,23.9235,24.0164,23.9071,23.9891,130900.0
2008-09-08 14:30:00,43.89,44.0,43.7,43.81,120000.0,23.9891,24.0492,23.8852,23.9453,120000.0
2008-09-08 15:00:00,43.79,43.96,43.63,43.9,187600.0,23.9344,24.0273,23.8469,23.9945,187600.0
2008-09-08 15:30:00,43.93,44.14,43.9,44.12,338500.0,24.0109,24.1257,23.9945,24.1148,338500.0
2008-09-09 09:30:00,44.01,44.34,43.53,43.62,288900.0,24.0546,24.235,23.7923,23.8415,288900.0
2008-09-09 10:00:00,43.65,43.7,43.33,43.37,269300.0,23.8579,23.8852,23.683,23.7048,269300.0
2008-09-09 10:30:00,43.37,43.45,43.26,43.4,343000.0,23.7048,23.7486,23.6447,23.7212,343000.0
2008-09-09 11:00:00,43.4,43.42,43.04,43.25,238200.0,23.7212,23.7322,23.5245,23.6392,238200.0
2008-09-09 11:30:00,43.24,43.3,43.16,43.22,165100.0,23.6338,23.6666,23.5901,23.6228,165100.0
2008-09-09 12:00:00,43.21,43.29,43.11,43.24,166800.0,23.6174,23.6611,23.5627,23.6338,166800.0
2008-09-09 12:30:00,43.23,43.37,43.13,43.15,155300.0,23.6283,23.7048,23.5737,23.5846,155300.0
2008-09-09 13:00:00,43.15,43.19,42.94,42.96,95300.0,23.5846,23.6064,23.4698,23.4807,95300.0
2008-09-09 13:30:00,42.96,43.0,42.73,42.73,198500.0,23.4807,23.5026,23.355,23.355,198500.0
2008-09-09 14:00:00,42.72,42.8,42.65,42.65,195700.0,23.3496,23.3933,23.3113,23.3113,195700.0
2008-09-09 14:30:00,42.65,42.68,42.32,42.34,197900.0,23.3113,23.3277,23.1309,23.1419,197900.0
2008-09-09 15:00:00,42.33,42.42,42.2,42.31,406600.0,23.1364,23.1856,23.0653,23.1255,406600.0
2008-09-09 15:30:00,42.32,42.39,42.08,42.25,608400.0,23.1309,23.1692,22.9998,23.0927,608400.0
2008-09-10 09:30:00,42.29,42.52,42.01,42.45,227000.0,23.1145,23.2402,22.9615,23.202,227000.0
2008-09-10 10:00:00,42.45,42.5,42.16,42.32,161400.0,23.202,23.2293,23.0435,23.1309,161400.0
2008-09-10 10:30:00,42.32,42.36,41.88,41.92,272500.0,23.1309,23.1528,22.8904,22.9123,272500.0
2008-09-10 11:00:00,41.93,41.99,41.54,41.61,244800.0,22.9178,22.9506,22.7046,22.7429,244800.0
2008-09-10 11:30:00,41.61,41.91,41.6,41.8,131000.0,22.7429,22.9068,22.7374,22.8467,131000.0
2008-09-10 12:00:00,41.81,41.98,41.76,41.85,82200.0,22.8522,22.9451,22.8249,22.874,82200.0
2008-09-10 12:30:00,41.86,41.95,41.78,41.78,141100.0,22.8795,22.9287,22.8358,22.8358,141100.0
2008-09-10 13:00:00,41.8,41.81,41.62,41.62,105600.0,22.8467,22.8522,22.7483,22.7483,105600.0
2008-09-10 13:30:00,41.62,41.85,41.58,41.77,142000.0,22.7483,22.874,22.7265,22.8303,142000.0
2008-09-10 14:00:00,41.77,41.97,41.72,41.95,203100.0,22.8303,22.9396,22.803,22.9287,203100.0
2008-09-10 14:30:00,41.93,42.17,41.93,42.04,242600.0,22.9178,23.0489,22.9178,22.9779,242600.0
2008-09-10 15:00:00,42.05,42.06,41.85,41.86,365700.0,22.9834,22.9888,22.874,22.8795,365700.0
2008-09-10 15:30:00,41.87,41.88,41.62,41.74,367700.0,22.885,22.8904,22.7483,22.8139,367700.0
2008-09-11 09:30:00,41.56,41.97,40.97,41.03,237800.0,22.7155,22.9396,22.3931,22.4259,237800.0
2008-09-11 10:00:00,41.07,41.44,41.07,41.35,424100.0,22.4477,22.6499,22.4477,22.6008,424100.0
2008-09-11 10:30:00,41.36,41.56,41.19,41.4,201700.0,22.6062,22.7155,22.5133,22.6281,201700.0
2008-09-11 11:00:00,41.41,41.57,41.38,41.48,131800.0,22.6336,22.721,22.6172,22.6718,131800.0
2008-09-11 11:30:00,41.49,41.78,41.47,41.76,155500.0,22.6773,22.8358,22.6663,22.8249,155500.0
2008-09-11 12:00:00,41.76,41.91,41.73,41.81,95200.0,22.8249,22.9068,22.8085,22.8522,95200.0
2008-09-11 12:30:00,41.79,41.99,41.7,41.79,159300.0,22.8412,22.9506,22.7921,22.8412,159300.0
2008-09-11 13:00:00,41.79,41.82,41.64,41.79,78900.0,22.8412,22.8576,22.7593,22.8412,78900.0
2008-09-11 13:30:00,41.8,42.02,41.75,41.96,117000.0,22.8467,22.967,22.8194,22.9342,117000.0
2008-09-11 14:00:00,41.96,42.3,41.92,42.28,143800.0,22.9342,23.12,22.9123,23.1091,143800.0
2008-09-11 14:30:00,42.27,42.27,42.04,42.07,84300.0,23.1036,23.1036,22.9779,22.9943,84300.0
2008-09-11 15:00:00,42.04,42.2,41.87,41.96,174700.0,22.9779,23.0653,22.885,22.9342,174700.0
2008-09-11 15:30:00,41.95,42.47,41.88,42.41,301200.0,22.9287,23.2129,22.8904,23.1801,301200.0
2008-09-12 09:30:00,42.29,42.58,42.11,42.33,154000.0,23.1145,23.273,23.0162,23.1364,154000.0
2008-09-12 10:00:00,42.32,42.49,42.15,42.45,346200.0,23.1309,23.2238,23.038,23.202,346200.0
2008-09-12 10:30:00,42.49,42.56,42.37,42.52,91100.0,23.2238,23.2621,23.1583,23.2402,91100.0
2008-09-12 11:00:00,42.51,42.76,42.51,42.75,124500.0,23.2348,23.3714,23.2348,23.366,124500.0
2008-09-12 11:30:00,42.73,42.85,42.62,42.82,105700.0,23.355,23.4206,23.2949,23.4042,105700.0
2008-09-12 12:00:00,42.83,42.85,42.65,42.72,53500.0,23.4097,23.4206,23.3113,23.3496,53500.0
2008-09-12 12:30:00,42.72,42.78,42.58,42.63,69900.0,23.3496,23.3824,23.273,23.3004,69900.0
2008-09-12 13:00:00,42.62,42.82,42.58,42.8,104800.0,23.2949,23.4042,23.273,23.3933,104800.0
2008-09-12 13:30:00,42.8,42.82,42.67,42.8,117400.0,23.3933,23.4042,23.3222,23.3933,117400.0
2008-09-12 14:00:00,42.79,42.79,42.54,42.55,99000.0,23.3878,23.3878,23.2512,23.2566,99000.0
2008-09-12 14:30:00,42.55,42.83,42.48,42.81,113500.0,23.2566,23.4097,23.2184,23.3988,113500.0
2008-09-12 15:00:00,42.81,42.82,42.39,42.45,297500.0,23.3988,23.4042,23.1692,23.202,297500.0
2008-09-12 15:30:00,42.44,42.5,42.32,42.5,376000.0,23.1965,23.2293,23.1309,23.2293,376000.0
2008-09-15 09:30:00,41.78,41.93,41.13,41.29,134300.0,22.8358,22.9178,22.4805,22.568,134300.0
2008-09-15 10:00:00,41.29,42.01,41.27,41.98,152600.0,22.568,22.9615,22.557,22.9451,152600.0
2008-09-15 10:30:00,42.01,42.06,41.75,41.79,193000.0,22.9615,22.9888,22.8194,22.8412,193000.0
2008-09-15 11:00:00,41.79,41.85,41.42,41.44,93000.0,22.8412,22.874,22.639,22.6499,93000.0
2008-09-15 11:30:00,41.42,41.69,41.42,41.61,65500.0,22.639,22.7866,22.639,22.7429,65500.0
2008-09-15 12:00:00,41.61,42.07,41.6,42.01,156800.0,22.7429,22.9943,22.7374,22.9615,156800.0
2008-09-15 12:30:00,41.98,42.29,41.96,42.22,178800.0,22.9451,23.1145,22.9342,23.0763,178800.0
2008-09-15 13:00:00,42.23,42.32,42.03,42.08,91100.0,23.0817,23.1309,22.9724,22.9998,91100.0
2008-09-15 13:30:00,42.09,42.2,41.88,41.96,127100.0,23.0052,23.0653,22.8904,22.9342,127100.0
2008-09-15 14:00:00,41.95,42.21,41.94,42.05,103500.0,22.9287,23.0708,22.9232,22.9834,103500.0
2008-09-15 14:30:00,42.03,42.07,41.78,41.82,116400.0,22.9724,22.9943,22.8358,22.8576,116400.0
2008-09-15 15:00:00,41.82,41.83,41.53,41.64,163800.0,22.8576,22.8631,22.6991,22.7593,163800.0
2008-09-15 15:30:00,41.64,41.8,41.08,41.21,338500.0,22.7593,22.8467,22.4532,22.5242,338500.0
2008-09-16 09:30:00,40.79,41.3,39.41,39.7,527700.0,22.2947,22.5734,21.5404,21.6989,527700.0
2008-09-16 10:00:00,39.7,40.07,39.56,40.06,442600.0,21.6989,21.9011,21.6224,21.8957,442600.0
2008-09-16 10:30:00,40.06,40.35,39.75,40.13,346200.0,21.8957,22.0542,21.7262,21.9339,346200.0
2008-09-16 11:00:00,40.13,40.4,39.44,39.63,406700.0,21.9339,22.0815,21.5568,21.6607,406700.0
2008-09-16 11:30:00,39.59,40.25,39.56,40.2,197000.0,21.6388,21.9995,21.6224,21.9722,197000.0
2008-09-16 12:00:00,40.21,40.35,39.87,40.05,183900.0,21.9777,22.0542,21.7918,21.8902,183900.0
2008-09-16 12:30:00,40.05,40.06,39.75,39.83,109200.0,21.8902,21.8957,21.7262,21.77,109200.0
2008-09-16 13:00:00,39.83,39.87,39.55,39.66,105600.0,21.77,21.7918,21.6169,21.6771,105600.0
2008-09-16 13:30:00,39.65,39.66,38.75,38.85,285400.0,21.6716,21.6771,21.1797,21.2343,285400.0
2008-09-16 14:00:00,38.82,39.52,38.7,39.31,310300.0,21.2179,21.6005,21.1523,21.4857,310300.0
2008-09-16 14:30:00,39.29,40.71,39.29,40.29,539300.0,21.4748,22.251,21.4748,22.0214,539300.0
2008-09-16 15:00:00,40.28,41.0,40.18,40.49,360700.0,22.0159,22.4095,21.9613,22.1307,360700.0
2008-09-16 15:30:00,40.51,40.79,40.34,40.65,345800.0,22.1416,22.2947,22.0487,22.2182,345800.0
2008-09-17 09:30:00,40.14,40.31,39.34,39.6,272400.0,21.9394,22.0323,21.5021,21.6443,272400.0
2008-09-17 10:00:00,39.57,39.91,39.55,39.67,250700.0,21.6279,21.8137,21.6169,21.6825,250700.0
2008-09-17 10:30:00,39.67,39.86,39.15,39.3,225400.0,21.6825,21.7864,21.3983,21.4803,225400.0
2008-09-17 11:00:00,39.3,39.43,38.93,39.06,258300.0,21.4803,21.5513,21.2781,21.3491,258300.0
2008-09-17 11:30:00,39.03,39.32,39.01,39.06,203000.0,21.3327,21.4912,21.3218,21.3491,203000.0
2008-09-17 12:00:00,39.07,39.1,38.43,38.43,207200.0,21.3546,21.371,21.0048,21.0048,207200.0
2008-09-17 12:30:00,38.44,38.88,38.42,38.58,275000.0,21.0102,21.2507,20.9993,21.0868,275000.0
2008-09-17 13:00:00,38.58,38.75,38.25,38.25,246400.0,21.0868,21.1797,20.9064,20.9064,246400.0
2008-09-17 13:30:00,38.25,38.3,38.14,38.14,269900.0,20.9064,20.9337,20.8463,20.8463,269900.0
2008-09-17 14:00:00,38.13,38.55,38.12,38.55,426900.0,20.8408,21.0704,20.8353,21.0704,426900.0
2008-09-17 14:30:00,38.55,38.88,38.25,38.39,386000.0,21.0704,21.2507,20.9064,20.9829,386000.0
2008-09-17 15:00:00,38.4,38.8,38.34,38.77,450000.0,20.9884,21.207,20.9556,21.1906,450000.0
2008-09-17 15:30:00,38.76,38.78,37.88,38.01,613800.0,21.1851,21.1961,20.7042,20.7752,613800.0
2008-09-18 09:30:00,38.12,38.8,38.12,38.64,340300.0,20.8353,21.207,20.8353,21.1195,340300.0
2008-09-18 10:00:00,38.64,38.81,38.51,38.56,214400.0,21.1195,21.2125,21.0485,21.0758,214400.0
2008-09-18 10:30:00,38.57,38.67,38.51,38.61,221300.0,21.0813,21.1359,21.0485,21.1031,221300.0
2008-09-18 11:00:00,38.6,38.69,38.1,38.19,210700.0,21.0977,21.1469,20.8244,20.8736,210700.0
2008-09-18 11:30:00,38.18,38.36,37.86,38.23,277500.0,20.8681,20.9665,20.6932,20.8955,277500.0
2008-09-18 12:00:00,38.23,38.53,37.91,38.52,271200.0,20.8955,21.0594,20.7205,21.054,271200.0
2008-09-18 12:30:00,38.54,38.6,37.95,37.95,396000.0,21.0649,21.0977,20.7424,20.7424,396000.0
2008-09-18 13:00:00,37.94,38.85,37.94,38.72,378500.0,20.7369,21.2343,20.7369,21.1633,378500.0
2008-09-18 13:30:00,38.71,39.09,38.61,38.79,359200.0,21.1578,21.3655,21.1031,21.2015,359200.0
2008-09-18 14:00:00,38.82,38.93,38.2,38.81,384500.0,21.2179,21.2781,20.8791,21.2125,384500.0
2008-09-18 14:30:00,38.83,38.97,38.39,38.44,261700.0,21.2234,21.2999,20.9829,21.0102,261700.0
2008-09-18 15:00:00,38.47,39.34,38.42,39.12,524800.0,21.0266,21.5021,20.9993,21.3819,524800.0
2008-09-18 15:30:00,39.13,39.73,38.93,39.5,746400.0,21.3874,21.7153,21.2781,21.5896,746400.0
2008-09-19 09:30:00,40.01,42.04,38.25,40.24,749100.0,21.8684,22.9779,20.9064,21.9941,749100.0
2008-09-19 10:00:00,40.27,40.62,39.66,39.78,263400.0,22.0105,22.2018,21.6771,21.7426,263400.0
2008-09-19 10:30:00,39.77,40.61,39.61,40.53,209800.0,21.7372,22.1963,21.6497,22.1526,209800.0
2008-09-19 11:00:00,40.52,40.94,40.36,40.41,199000.0,22.1471,22.3767,22.0597,22.087,199000.0
2008-09-19 11:30:00,40.43,40.99,40.24,40.92,199900.0,22.0979,22.404,21.9941,22.3657,199900.0
2008-09-19 12:00:00,40.93,41.09,40.6,40.74,132000.0,22.3712,22.4586,22.1908,22.2673,132000.0
2008-09-19 12:30:00,40.75,40.96,40.35,40.68,102600.0,22.2728,22.3876,22.0542,22.2346,102600.0
2008-09-19 13:00:00,40.69,40.99,40.47,40.74,135800.0,22.24,22.404,22.1198,22.2673,135800.0
2008-09-19 13:30:00,40.73,40.75,40.46,40.53,124800.0,22.2619,22.2728,22.1143,22.1526,124800.0
2008-09-19 14:00:00,40.55,40.71,40.31,40.66,146700.0,22.1635,22.251,22.0323,22.2236,146700.0
2008-09-19 14:30:00,40.67,40.8,40.29,40.33,214300.0,22.2291,22.3001,22.0214,22.0433,214300.0
2008-09-19 15:00:00,40.33,40.4,39.9,40.0,267300.0,22.0433,22.0815,21.8082,21.8629,267300.0
2008-09-19 15:30:00,40.0,40.32,39.87,40.06,537200.0,21.8629,22.0378,21.7918,21.8957,537200.0
2008-09-22 09:30:00,40.03,40.04,39.33,39.59,164400.0,21.8793,21.8847,21.4967,21.6388,164400.0
2008-09-22 10:00:00,39.59,40.0,39.4,39.78,205000.0,21.6388,21.8629,21.5349,21.7426,205000.0
2008-09-22 10:30:00,39.78,39.96,39.7,39.88,202300.0,21.7426,21.841,21.6989,21.7973,202300.0
2008-09-22 11:00:00,39.85,39.95,39.56,39.79,169300.0,21.7809,21.8356,21.6224,21.7481,169300.0
2008-09-22 11:30:00,39.78,40.04,39.77,39.99,179300.0,21.7426,21.8847,21.7372,21.8574,179300.0
2008-09-22 12:00:00,40.0,40.02,39.81,40.01,100900.0,21.8629,21.8738,21.759,21.8684,100900.0
2008-09-22 12:30:00,40.0,40.32,40.0,40.32,114800.0,21.8629,22.0378,21.8629,22.0378,114800.0
2008-09-22 13:00:00,40.3,40.31,39.82,39.86,106800.0,22.0269,22.0323,21.7645,21.7864,106800.0
2008-09-22 13:30:00,39.87,40.35,39.74,40.35,129400.0,21.7918,22.0542,21.7208,22.0542,129400.0
2008-09-22 14:00:00,40.35,40.35,40.02,40.23,179600.0,22.0542,22.0542,21.8738,21.9886,179600.0
2008-09-22 14:30:00,40.23,40.35,40.11,40.21,158200.0,21.9886,22.0542,21.923,21.9777,158200.0
2008-09-22 15:00:00,40.18,40.29,39.96,39.98,213000.0,21.9613,22.0214,21.841,21.852,213000.0
2008-09-22 15:30:00,39.99,40.11,39.44,39.6,421900.0,21.8574,21.923,21.5568,21.6443,421900.0
2008-09-23 09:30:00,39.66,40.29,39.66,40.07,162000.0,21.6771,22.0214,21.6771,21.9011,162000.0
2008-09-23 10:00:00,40.04,40.25,40.02,40.06,110300.0,21.8847,21.9995,21.8738,21.8957,110300.0
2008-09-23 10:30:00,40.06,40.14,39.78,40.1,117600.0,21.8957,21.9394,21.7426,21.9175,117600.0
2008-09-23 11:00:00,40.1,40.1,39.85,39.92,101100.0,21.9175,21.9175,21.7809,21.8192,101100.0
2008-09-23 11:30:00,39.92,40.03,39.66,39.66,133600.0,21.8192,21.8793,21.6771,21.6771,133600.0
2008-09-23 12:00:00,39.67,39.91,39.63,39.67,99400.0,21.6825,21.8137,21.6607,21.6825,99400.0
2008-09-23 12:30:00,39.66,39.72,39.56,39.65,120100.0,21.6771,21.7098,21.6224,21.6716,120100.0
2008-09-23 13:00:00,39.65,39.68,39.11,39.13,213900.0,21.6716,21.688,21.3764,21.3874,213900.0
2008-09-23 13:30:00,39.12,39.15,38.69,38.87,219000.0,21.3819,21.3983,21.1469,21.2453,219000.0
2008-09-23 14:00:00,38.87,39.13,38.82,39.1,102700.0,21.2453,21.3874,21.2179,21.371,102700.0
2008-09-23 14:30:00,39.11,39.42,39.02,39.13,160600.0,21.3764,21.5459,21.3272,21.3874,160600.0
2008-09-23 15:00:00,39.12,39.51,39.12,39.31,133600.0,21.3819,21.5951,21.3819,21.4857,133600.0
2008-09-23 15:30:00,39.33,39.38,38.62,38.67,272300.0,21.4967,21.524,21.1086,21.1359,272300.0
2008-09-24 09:30:00,38.72,38.76,38.2,38.55,188600.0,21.1633,21.1851,20.8791,21.0704,188600.0
2008-09-24 10:00:00,38.55,38.68,38.12,38.48,92600.0,21.0704,21.1414,20.8353,21.0321,92600.0
2008-09-24 10:30:00,38.48,38.67,38.4,38.49,99700.0,21.0321,21.1359,20.9884,21.0376,99700.0
2008-09-24 11:00:00,38.49,38.5,38.01,38.11,74700.0,21.0376,21.043,20.7752,20.8299,74700.0
2008-09-24 11:30:00,38.1,38.26,38.02,38.25,70600.0,20.8244,20.9118,20.7807,20.9064,70600.0
2008-09-24 12:00:00,38.23,38.26,38.03,38.06,65100.0,20.8955,20.9118,20.7861,20.8025,65100.0
2008-09-24 12:30:00,38.05,38.2,38.02,38.16,55600.0,20.7971,20.8791,20.7807,20.8572,55600.0
2008-09-24 13:00:00,38.22,38.59,38.13,38.45,71500.0,20.89,21.0922,20.8408,21.0157,71500.0
2008-09-24 13:30:00,38.43,38.65,38.32,38.35,96200.0,21.0048,21.125,20.9446,20.961,96200.0
2008-09-24 14:00:00,38.36,38.41,38.2,38.33,77400.0,20.9665,20.9938,20.8791,20.9501,77400.0
2008-09-24 14:30:00,38.32,38.5,38.32,38.41,124300.0,20.9446,21.043,20.9446,20.9938,124300.0
2008-09-24 15:00:00,38.39,38.52,38.17,38.41,129600.0,20.9829,21.054,20.8627,20.9938,129600.0
2008-09-24 15:30:00,38.42,38.56,38.19,38.5,198700.0,20.9993,21.0758,20.8736,21.043,198700.0
2008-09-25 09:30:00,38.63,39.78,38.63,39.61,231900.0,21.1141,21.7426,21.1141,21.6497,231900.0
2008-09-25 10:00:00,39.6,39.87,39.39,39.6,232400.0,21.6443,21.7918,21.5295,21.6443,232400.0
2008-09-25 10:30:00,39.63,39.65,39.26,39.44,156500.0,21.6607,21.6716,21.4584,21.5568,156500.0
2008-09-25 11:00:00,39.46,39.75,39.37,39.7,152000.0,21.5677,21.7262,21.5185,21.6989,152000.0
2008-09-25 11:30:00,39.72,39.81,39.35,39.36,159700.0,21.7098,21.759,21.5076,21.5131,159700.0
2008-09-25 12:00:00,39.36,39.61,39.34,39.43,114700.0,21.5131,21.6497,21.5021,21.5513,114700.0
2008-09-25 12:30:00,39.42,39.62,39.33,39.38,154600.0,21.5459,21.6552,21.4967,21.524,154600.0
2008-09-25 13:00:00,39.38,39.65,39.23,39.44,167800.0,21.524,21.6716,21.442,21.5568,167800.0
2008-09-25 13:30:00,39.44,39.77,39.41,39.77,162300.0,21.5568,21.7372,21.5404,21.7372,162300.0
2008-09-25 14:00:00,39.77,39.79,39.61,39.73,407400.0,21.7372,21.7481,21.6497,21.7153,407400.0
2008-09-25 14:30:00,39.73,40.15,39.72,40.14,208200.0,21.7153,21.9449,21.7098,21.9394,208200.0
2008-09-25 15:00:00,40.13,40.36,40.11,40.28,208800.0,21.9339,22.0597,21.923,22.0159,208800.0
2008-09-25 15:30:00,40.28,40.32,39.99,40.21,310600.0,22.0159,22.0378,21.8574,21.9777,310600.0
2008-09-26 09:30:00,39.75,40.13,38.95,39.08,172200.0,21.8915,22.1008,21.4509,21.5225,172200.0
2008-09-26 10:00:00,39.06,39.56,39.03,39.46,146300.0,21.5115,21.7869,21.495,21.7318,146300.0
2008-09-26 10:30:00,39.45,39.81,39.36,39.62,191500.0,21.7263,21.9246,21.6767,21.8199,191500.0
2008-09-26 11:00:00,39.61,39.61,39.17,39.36,124300.0,21.8144,21.8144,21.5721,21.6767,124300.0
2008-09-26 11:30:00,39.36,39.52,39.16,39.39,146800.0,21.6767,21.7649,21.5666,21.6933,146800.0
2008-09-26 12:00:00,39.37,39.63,39.33,39.5,82100.0,21.6823,21.8254,21.6602,21.7538,82100.0
2008-09-26 12:30:00,39.5,39.6,39.44,39.47,63200.0,21.7538,21.8089,21.7208,21.7373,63200.0
2008-09-26 13:00:00,39.47,39.67,39.37,39.57,83200.0,21.7373,21.8475,21.6823,21.7924,83200.0
2008-09-26 13:30:00,39.57,39.69,39.43,39.53,119400.0,21.7924,21.8585,21.7153,21.7704,119400.0
2008-09-26 14:00:00,39.52,39.71,39.52,39.59,110600.0,21.7649,21.8695,21.7649,21.8034,110600.0
2008-09-26 14:30:00,39.59,39.74,39.49,39.68,300400.0,21.8034,21.886,21.7483,21.853,300400.0
2008-09-26 15:00:00,39.68,39.97,39.52,39.89,286900.0,21.853,22.0127,21.7649,21.9686,286900.0
2008-09-26 15:30:00,39.9,40.21,39.83,40.14,427500.0,21.9741,22.1449,21.9356,22.1063,427500.0
2008-09-29 09:30:00,39.58,39.99,39.23,39.73,471300.0,21.7979,22.0237,21.6052,21.8805,471300.0
2008-09-29 10:00:00,39.72,40.02,39.62,39.99,272800.0,21.875,22.0402,21.8199,22.0237,272800.0
2008-09-29 10:30:00,39.99,40.01,39.7,39.8,165100.0,22.0237,22.0347,21.864,21.9191,165100.0
2008-09-29 11:00:00,39.81,40.01,39.68,39.84,219200.0,21.9246,22.0347,21.853,21.9411,219200.0
2008-09-29 11:30:00,39.83,39.95,39.75,39.84,254400.0,21.9356,22.0017,21.8915,21.9411,254400.0
2008-09-29 12:00:00,39.87,39.87,39.6,39.7,430600.0,21.9576,21.9576,21.8089,21.864,430600.0
2008-09-29 12:30:00,39.71,39.85,39.67,39.78,197500.0,21.8695,21.9466,21.8475,21.9081,197500.0
2008-09-29 13:00:00,39.77,40.31,39.72,40.22,247000.0,21.9025,22.1999,21.875,22.1504,247000.0
2008-09-29 13:30:00,40.19,40.29,38.97,39.65,645500.0,22.1339,22.1889,21.462,21.8365,645500.0
2008-09-29 14:00:00,39.65,40.56,39.26,40.08,543000.0,21.8365,22.3376,21.6217,22.0733,543000.0
2008-09-29 14:30:00,40.07,40.27,39.68,39.79,223500.0,22.0678,22.1779,21.853,21.9136,223500.0
2008-09-29 15:00:00,39.77,40.11,39.32,39.58,288800.0,21.9025,22.0898,21.6547,21.7979,288800.0
2008-09-29 15:30:00,39.58,39.9,39.04,39.75,800400.0,21.7979,21.9741,21.5005,21.8915,800400.0
2008-09-30 09:30:00,40.14,40.14,39.27,39.34,287800.0,22.1063,22.1063,21.6272,21.6657,287800.0
2008-09-30 10:00:00,39.37,39.75,39.29,39.51,252100.0,21.6823,21.8915,21.6382,21.7594,252100.0
2008-09-30 10:30:00,39.51,39.7,39.35,39.37,217600.0,21.7594,21.864,21.6712,21.6823,217600.0
2008-09-30 11:00:00,39.35,39.45,39.24,39.28,150200.0,21.6712,21.7263,21.6107,21.6327,150200.0
2008-09-30 11:30:00,39.28,39.73,39.18,39.4,181800.0,21.6327,21.8805,21.5776,21.6988,181800.0
2008-09-30 12:00:00,39.39,39.4,39.02,39.06,153000.0,21.6933,21.6988,21.4895,21.5115,153000.0
2008-09-30 12:30:00,39.05,39.34,39.02,39.21,146700.0,21.506,21.6657,21.4895,21.5941,146700.0
2008-09-30 13:00:00,39.22,39.46,38.87,39.46,183300.0,21.5996,21.7318,21.4069,21.7318,183300.0
2008-09-30 13:30:00,39.44,39.54,39.25,39.5,259400.0,21.7208,21.7759,21.6162,21.7538,259400.0
2008-09-30 14:00:00,39.5,39.8,39.48,39.76,152700.0,21.7538,21.9191,21.7428,21.897,152700.0
2008-09-30 14:30:00,39.76,39.99,39.74,39.81,153100.0,21.897,22.0237,21.886,21.9246,153100.0
2008-09-30 15:00:00,39.82,40.2,39.8,40.14,367100.0,21.9301,22.1394,21.9191,22.1063,367100.0
2008-09-30 15:30:00,40.14,40.14,39.75,39.88,481100.0,22.1063,22.1063,21.8915,21.9631,481100.0
2008-10-01 09:30:00,39.71,39.88,39.04,39.49,155600.0,21.8695,21.9631,21.5005,21.7483,155600.0
2008-10-01 10:00:00,39.5,39.91,39.16,39.8,227600.0,21.7538,21.9796,21.5666,21.9191,227600.0
2008-10-01 10:30:00,39.8,39.89,39.66,39.69,92300.0,21.9191,21.9686,21.842,21.8585,92300.0
2008-10-01 11:00:00,39.69,40.11,39.6,40.06,108300.0,21.8585,22.0898,21.8089,22.0623,108300.0
2008-10-01 11:30:00,40.09,40.1,39.77,39.79,66600.0,22.0788,22.0843,21.9025,21.9136,66600.0
2008-10-01 12:00:00,39.8,40.0,39.61,39.88,115400.0,21.9191,22.0292,21.8144,21.9631,115400.0
2008-10-01 12:30:00,39.91,40.13,39.8,39.89,165000.0,21.9796,22.1008,21.9191,21.9686,165000.0
2008-10-01 13:00:00,39.89,39.9,39.65,39.71,50000.0,21.9686,21.9741,21.8365,21.8695,50000.0
2008-10-01 13:30:00,39.73,39.94,39.44,39.77,118600.0,21.8805,21.9962,21.7208,21.9025,118600.0
2008-10-01 14:00:00,39.75,40.11,39.56,40.11,112300.0,21.8915,22.0898,21.7869,22.0898,112300.0
2008-10-01 14:30:00,40.09,40.38,39.88,40.19,168000.0,22.0788,22.2385,21.9631,22.1339,168000.0
2008-10-01 15:00:00,40.17,40.29,39.97,40.09,135800.0,22.1228,22.1889,22.0127,22.0788,135800.0
2008-10-01 15:30:00,40.1,40.36,39.9,40.26,377700.0,22.0843,22.2275,21.9741,22.1724,377700.0
2008-10-02 09:30:00,40.01,40.4,39.75,39.95,110900.0,22.0347,22.2495,21.8915,22.0017,110900.0
2008-10-02 10:00:00,39.95,40.12,39.85,39.87,90200.0,22.0017,22.0953,21.9466,21.9576,90200.0
2008-10-02 10:30:00,39.89,39.91,39.43,39.45,101100.0,21.9686,21.9796,21.7153,21.7263,101100.0
2008-10-02 11:00:00,39.47,39.57,39.05,39.47,104600.0,21.7373,21.7924,21.506,21.7373,104600.0
2008-10-02 11:30:00,39.47,39.67,39.28,39.6,75300.0,21.7373,21.8475,21.6327,21.8089,75300.0
2008-10-02 12:00:00,39.6,39.68,39.5,39.52,75300.0,21.8089,21.853,21.7538,21.7649,75300.0
2008-10-02 12:30:00,39.52,39.52,39.17,39.32,115300.0,21.7649,21.7649,21.5721,21.6547,115300.0
2008-10-02 13:00:00,39.33,39.33,39.05,39.29,107600.0,21.6602,21.6602,21.506,21.6382,107600.0
2008-10-02 13:30:00,39.29,39.56,39.2,39.41,177200.0,21.6382,21.7869,21.5886,21.7043,177200.0
2008-10-02 14:00:00,39.4,39.58,39.28,39.29,120200.0,21.6988,21.7979,21.6327,21.6382,120200.0
2008-10-02 14:30:00,39.29,39.5,39.07,39.48,173700.0,21.6382,21.7538,21.517,21.7428,173700.0
2008-10-02 15:00:00,39.48,39.56,38.97,39.06,144100.0,21.7428,21.7869,21.462,21.5115,144100.0
2008-10-02 15:30:00,39.05,39.29,38.8,39.12,384500.0,21.506,21.6382,21.3683,21.5446,384500.0
2008-10-03 09:30:00,39.48,40.45,39.32,39.82,172600.0,21.7428,22.277,21.6547,21.9301,172600.0
2008-10-03 10:00:00,39.82,40.54,39.71,40.44,275100.0,21.9301,22.3266,21.8695,22.2715,275100.0
2008-10-03 10:30:00,40.44,40.8,40.39,40.77,159500.0,22.2715,22.4698,22.244,22.4533,159500.0
2008-10-03 11:00:00,40.77,40.94,40.55,40.55,142500.0,22.4533,22.5469,22.3321,22.3321,142500.0
2008-10-03 11:30:00,40.56,40.63,40.04,40.27,109700.0,22.3376,22.3762,22.0512,22.1779,109700.0
2008-10-03 12:00:00,40.27,40.32,40.08,40.28,119000.0,22.1779,22.2054,22.0733,22.1834,119000.0
2008-10-03 12:30:00,40.28,40.67,40.24,40.62,203100.0,22.1834,22.3982,22.1614,22.3707,203100.0
2008-10-03 13:00:00,40.63,40.79,40.34,40.77,301700.0,22.3762,22.4643,22.2165,22.4533,301700.0
2008-10-03 13:30:00,40.8,40.87,40.23,40.56,349400.0,22.4698,22.5084,22.1559,22.3376,349400.0
2008-10-03 14:00:00,40.58,40.64,39.96,40.02,190700.0,22.3486,22.3817,22.0072,22.0402,190700.0
2008-10-03 14:30:00,40.04,40.16,39.55,39.97,365900.0,22.0512,22.1173,21.7814,22.0127,365900.0
2008-10-03 15:00:00,39.96,40.16,39.44,39.49,260700.0,22.0072,22.1173,21.7208,21.7483,260700.0
2008-10-03 15:30:00,39.49,39.74,39.12,39.52,454700.0,21.7483,21.886,21.5446,21.7649,454700.0
2008-10-06 09:30:00,38.81,39.46,38.45,38.51,199300.0,21.3738,21.7318,21.1756,21.2086,199300.0
2008-10-06 10:00:00,38.52,38.55,37.89,38.14,317300.0,21.2141,21.2307,20.8672,21.0049,317300.0
2008-10-06 10:30:00,38.14,38.22,37.08,38.15,284000.0,21.0049,21.0489,20.4211,21.0104,284000.0
2008-10-06 11:00:00,38.09,38.23,37.69,37.94,133500.0,20.9773,21.0544,20.757,20.8947,133500.0
2008-10-06 11:30:00,37.92,38.07,37.7,37.89,198000.0,20.8837,20.9663,20.7625,20.8672,198000.0
2008-10-06 12:00:00,37.88,38.1,37.44,37.48,154000.0,20.8617,20.9828,20.6193,20.6414,154000.0
2008-10-06 12:30:00,37.46,37.56,37.11,37.18,144900.0,20.6304,20.6854,20.4376,20.4762,144900.0
2008-10-06 13:00:00,37.15,37.41,37.04,37.22,145900.0,20.4596,20.6028,20.3991,20.4982,145900.0
2008-10-06 13:30:00,37.22,37.39,36.99,37.21,104600.0,20.4982,20.5918,20.3715,20.4927,104600.0
2008-10-06 14:00:00,37.17,37.18,36.16,36.33,269900.0,20.4706,20.4762,19.9144,20.008,269900.0
2008-10-06 14:30:00,36.32,36.65,36.07,36.49,188000.0,20.0025,20.1843,19.8648,20.0962,188000.0
2008-10-06 15:00:00,36.48,37.23,36.19,37.06,301800.0,20.0906,20.5037,19.9309,20.4101,301800.0
2008-10-06 15:30:00,37.05,37.17,36.34,37.06,586100.0,20.4046,20.4706,20.0135,20.4101,586100.0
2008-10-07 09:30:00,37.19,37.5,36.52,36.98,277900.0,20.4817,20.6524,20.1127,20.366,277900.0
2008-10-07 10:00:00,37.02,37.3,36.65,37.3,309100.0,20.388,20.5422,20.1843,20.5422,309100.0
2008-10-07 10:30:00,37.32,37.4,36.95,37.06,137200.0,20.5533,20.5973,20.3495,20.4101,137200.0
2008-10-07 11:00:00,37.07,37.21,36.78,37.09,111100.0,20.4156,20.4927,20.2559,20.4266,111100.0
2008-10-07 11:30:00,37.07,37.6,37.07,37.32,146300.0,20.4156,20.7075,20.4156,20.5533,146300.0
2008-10-07 12:00:00,37.32,37.51,37.14,37.33,182500.0,20.5533,20.6579,20.4541,20.5588,182500.0
2008-10-07 12:30:00,37.31,37.41,36.82,36.97,219800.0,20.5478,20.6028,20.2779,20.3605,219800.0
2008-10-07 13:00:00,36.95,37.31,36.4,36.63,159000.0,20.3495,20.5478,20.0466,20.1733,159000.0
2008-10-07 13:30:00,36.63,36.84,36.05,36.31,128000.0,20.1733,20.2889,19.8538,19.997,128000.0
2008-10-07 14:00:00,36.16,36.61,35.9,36.57,173200.0,19.9144,20.1622,19.7712,20.1402,173200.0
2008-10-07 14:30:00,36.51,36.87,36.21,36.31,139800.0,20.1072,20.3054,19.9419,19.997,139800.0
2008-10-07 15:00:00,36.34,36.49,35.65,35.9,177100.0,20.0135,20.0962,19.6335,19.7712,177100.0
2008-10-07 15:30:00,35.91,36.01,35.47,35.78,391400.0,19.7767,19.8318,19.5344,19.7051,391400.0
2008-10-08 09:30:00,34.01,35.71,32.3,35.3,543600.0,18.7303,19.6666,17.7886,19.4408,543600.0
2008-10-08 10:00:00,35.33,35.8,34.66,34.8,283200.0,19.4573,19.7161,19.0883,19.1654,283200.0
2008-10-08 10:30:00,34.82,35.1,34.31,34.64,322500.0,19.1764,19.3306,18.8956,19.0773,322500.0
2008-10-08 11:00:00,34.63,34.81,34.22,34.5,158600.0,19.0718,19.1709,18.846,19.0002,158600.0
2008-10-08 11:30:00,34.5,34.6,33.67,34.17,313900.0,19.0002,19.0553,18.5431,18.8185,313900.0
2008-10-08 12:00:00,34.16,34.19,33.5,33.7,219200.0,18.8129,18.8295,18.4495,18.5596,219200.0
2008-10-08 12:30:00,33.67,34.15,33.65,33.79,172400.0,18.5431,18.8074,18.5321,18.6092,172400.0
2008-10-08 13:00:00,33.77,34.7,33.77,34.44,198100.0,18.5982,19.1103,18.5982,18.9672,198100.0
2008-10-08 13:30:00,34.44,34.98,34.35,34.89,222100.0,18.9672,19.2645,18.9176,19.215,222100.0
2008-10-08 14:00:00,34.88,35.13,34.66,34.79,237000.0,19.2095,19.3472,19.0883,19.1599,237000.0
2008-10-08 14:30:00,34.77,34.91,34.26,34.63,268400.0,19.1489,19.226,18.868,19.0718,268400.0
2008-10-08 15:00:00,34.62,35.14,34.42,34.95,385000.0,19.0663,19.3527,18.9561,19.248,385000.0
2008-10-08 15:30:00,34.93,35.06,34.21,34.21,425600.0,19.237,19.3086,18.8405,18.8405,425600.0
2008-10-09 09:30:00,34.32,34.54,33.73,33.88,190100.0,18.9011,19.0222,18.5761,18.6587,190100.0
2008-10-09 10:00:00,33.84,33.89,33.52,33.64,250400.0,18.6367,18.6643,18.4605,18.5266,250400.0
2008-10-09 10:30:00,33.65,33.81,33.32,33.4,240100.0,18.5321,18.6202,18.3503,18.3944,240100.0
2008-10-09 11:00:00,33.39,33.53,33.12,33.25,194000.0,18.3889,18.466,18.2402,18.3118,194000.0
2008-10-09 11:30:00,33.28,33.6,33.07,33.14,186700.0,18.3283,18.5045,18.2127,18.2512,186700.0
2008-10-09 12:00:00,33.14,33.36,33.03,33.16,225100.0,18.2512,18.3724,18.1906,18.2622,225100.0
2008-10-09 12:30:00,33.18,33.37,33.13,33.34,118700.0,18.2732,18.3779,18.2457,18.3614,118700.0
2008-10-09 13:00:00,33.34,33.47,33.07,33.25,113600.0,18.3614,18.4329,18.2127,18.3118,113600.0
2008-10-09 13:30:00,33.26,33.47,32.98,33.1,181300.0,18.3173,18.4329,18.1631,18.2292,181300.0
2008-10-09 14:00:00,33.08,33.28,32.82,32.97,216100.0,18.2182,18.3283,18.075,18.1576,216100.0
2008-10-09 14:30:00,32.96,33.12,32.77,32.78,179000.0,18.1521,18.2402,18.0474,18.0529,179000.0
2008-10-09 15:00:00,32.79,32.86,32.13,32.35,304700.0,18.0584,18.097,17.695,17.8161,304700.0
2008-10-09 15:30:00,32.37,32.47,31.33,31.71,654100.0,17.8271,17.8822,17.2544,17.4637,654100.0
2008-10-10 09:30:00,30.48,30.6,27.97,28.79,551400.0,16.7863,16.8523,15.4039,15.8555,551400.0
2008-10-10 10:00:00,28.76,29.9,28.71,28.98,495700.0,15.839,16.4668,15.8115,15.9602,495700.0
2008-10-10 10:30:00,29.0,29.09,28.05,28.21,330900.0,15.9712,16.0207,15.448,15.5361,330900.0
2008-10-10 11:00:00,28.24,28.57,27.85,27.9,245300.0,15.5526,15.7344,15.3378,15.3654,245300.0
2008-10-10 11:30:00,27.94,28.09,27.24,27.6,334100.0,15.3874,15.47,15.0019,15.2002,334100.0
2008-10-10 12:00:00,27.59,28.75,27.52,28.32,419200.0,15.1947,15.8335,15.1561,15.5967,419200.0
2008-10-10 12:30:00,28.28,28.9,27.89,28.0,496200.0,15.5747,15.9161,15.3599,15.4205,496200.0
2008-10-10 13:00:00,28.02,28.21,27.5,28.13,360800.0,15.4315,15.5361,15.1451,15.492,360800.0
2008-10-10 13:30:00,28.13,28.17,26.76,27.4,470900.0,15.492,15.5141,14.7375,15.09,470900.0
2008-10-10 14:00:00,27.38,28.18,27.02,27.09,580000.0,15.079,15.5196,14.8807,14.9193,580000.0
2008-10-10 14:30:00,27.08,27.37,26.73,27.03,458100.0,14.9138,15.0735,14.721,14.8862,458100.0
2008-10-10 15:00:00,27.03,29.99,26.99,29.92,662400.0,14.8862,16.5164,14.8642,16.4779,662400.0
2008-10-10 15:30:00,29.92,31.43,29.48,30.48,959600.0,16.4779,17.3095,16.2355,16.7863,959600.0
2008-10-13 09:30:00,31.17,31.75,30.02,31.61,380100.0,17.1663,17.4857,16.5329,17.4086,380100.0
2008-10-13 10:00:00,31.61,32.19,31.33,32.12,243500.0,17.4086,17.728,17.2544,17.6895,243500.0
2008-10-13 10:30:00,32.11,32.42,31.9,31.93,254300.0,17.684,17.8547,17.5683,17.5848,254300.0
2008-10-13 11:00:00,31.93,32.04,31.55,32.02,144600.0,17.5848,17.6454,17.3755,17.6344,144600.0
2008-10-13 11:30:00,32.04,32.35,32.03,32.11,103300.0,17.6454,17.8161,17.6399,17.684,103300.0
2008-10-13 12:00:00,32.09,32.73,32.05,32.7,124600.0,17.6729,18.0254,17.6509,18.0089,124600.0
2008-10-13 12:30:00,32.69,32.96,32.59,32.82,104800.0,18.0034,18.1521,17.9483,18.075,104800.0
2008-10-13 13:00:00,32.82,32.88,32.62,32.64,85900.0,18.075,18.108,17.9648,17.9758,85900.0
2008-10-13 13:30:00,32.65,32.74,32.41,32.44,98600.0,17.9813,18.0309,17.8492,17.8657,98600.0
2008-10-13 14:00:00,32.45,32.51,32.12,32.15,133000.0,17.8712,17.9042,17.6895,17.706,133000.0
2008-10-13 14:30:00,32.13,32.9,32.1,32.84,167000.0,17.695,18.119,17.6784,18.086,167000.0
2008-10-13 15:00:00,32.85,33.39,32.83,33.25,256600.0,18.0915,18.3889,18.0805,18.3118,256600.0
2008-10-13 15:30:00,33.26,34.16,33.07,34.06,481000.0,18.3173,18.8129,18.2127,18.7579,481000.0
2008-10-14 09:30:00,37.41,37.41,34.95,35.06,224000.0,20.6028,20.6028,19.248,19.3086,224000.0
2008-10-14 10:00:00,35.06,35.55,34.45,34.65,395000.0,19.3086,19.5785,18.9727,19.0828,395000.0
2008-10-14 10:30:00,34.63,34.7,33.86,34.36,223400.0,19.0718,19.1103,18.6477,18.9231,223400.0
2008-10-14 11:00:00,34.36,34.42,33.53,34.18,254200.0,18.9231,18.9561,18.466,18.824,254200.0
2008-10-14 11:30:00,34.19,34.3,33.66,33.68,160300.0,18.8295,18.8901,18.5376,18.5486,160300.0
2008-10-14 12:00:00,33.66,33.78,33.12,33.76,174000.0,18.5376,18.6037,18.2402,18.5927,174000.0
2008-10-14 12:30:00,33.74,33.95,33.65,33.69,126200.0,18.5816,18.6973,18.5321,18.5541,126200.0
2008-10-14 13:00:00,33.73,33.73,33.42,33.52,170500.0,18.5761,18.5761,18.4054,18.4605,170500.0
2008-10-14 13:30:00,33.51,33.74,33.09,33.24,171800.0,18.455,18.5816,18.2237,18.3063,171800.0
2008-10-14 14:00:00,33.23,33.43,32.6,33.07,157700.0,18.3008,18.4109,17.9538,18.2127,157700.0
2008-10-14 14:30:00,33.09,33.13,32.25,32.46,149700.0,18.2237,18.2457,17.7611,17.8767,149700.0
2008-10-14 15:00:00,32.44,33.64,32.38,33.62,179900.0,17.8657,18.5266,17.8326,18.5156,179900.0
2008-10-14 15:30:00,33.66,34.18,33.58,34.02,314700.0,18.5376,18.824,18.4935,18.7358,314700.0
2008-10-15 09:30:00,33.23,33.23,32.15,32.46,301500.0,18.3008,18.3008,17.706,17.8767,301500.0
2008-10-15 10:00:00,32.49,32.55,32.15,32.4,161200.0,17.8932,17.9263,17.706,17.8437,161200.0
2008-10-15 10:30:00,32.35,32.49,31.74,32.01,213500.0,17.8161,17.8932,17.4802,17.6289,213500.0
2008-10-15 11:00:00,32.01,32.06,31.72,31.87,97900.0,17.6289,17.6564,17.4692,17.5518,97900.0
2008-10-15 11:30:00,31.84,32.2,31.84,32.14,83000.0,17.5353,17.7335,17.5353,17.7005,83000.0
2008-10-15 12:00:00,32.13,32.25,31.86,32.03,95300.0,17.695,17.7611,17.5463,17.6399,95300.0
2008-10-15 12:30:00,31.99,32.42,31.98,32.29,98800.0,17.6179,17.8547,17.6124,17.7831,98800.0
2008-10-15 13:00:00,32.2,32.2,31.45,31.66,120600.0,17.7335,17.7335,17.3205,17.4361,120600.0
2008-10-15 13:30:00,31.66,31.71,31.01,31.1,130900.0,17.4361,17.4637,17.0781,17.1277,130900.0
2008-10-15 14:00:00,31.11,31.49,31.0,31.4,168900.0,17.1332,17.3425,17.0726,17.2929,168900.0
2008-10-15 14:30:00,31.36,31.73,31.16,31.55,165700.0,17.2709,17.4747,17.1608,17.3755,165700.0
2008-10-15 15:00:00,31.55,32.04,31.53,31.72,343300.0,17.3755,17.6454,17.3645,17.4692,343300.0
2008-10-15 15:30:00,31.71,31.98,31.35,31.43,702500.0,17.4637,17.6124,17.2654,17.3095,702500.0
2008-10-16 09:30:00,31.34,31.99,30.75,31.56,240600.0,17.2599,17.6179,16.935,17.3811,240600.0
2008-10-16 10:00:00,31.55,31.76,30.87,30.9,340800.0,17.3755,17.4912,17.001,17.0176,340800.0
2008-10-16 10:30:00,30.89,30.97,30.28,30.37,273600.0,17.0121,17.0561,16.6761,16.7257,273600.0
2008-10-16 11:00:00,30.4,30.54,29.95,30.36,240300.0,16.7422,16.8193,16.4944,16.7202,240300.0
2008-10-16 11:30:00,30.36,31.03,30.36,30.71,219700.0,16.7202,17.0892,16.7202,16.9129,219700.0
2008-10-16 12:00:00,30.67,31.96,30.56,31.49,253800.0,16.8909,17.6013,16.8303,17.3425,253800.0
2008-10-16 12:30:00,31.44,31.77,31.11,31.31,307100.0,17.315,17.4967,17.1332,17.2434,307100.0
2008-10-16 13:00:00,31.28,31.97,31.21,31.67,318300.0,17.2268,17.6069,17.1883,17.4416,318300.0
2008-10-16 13:30:00,31.65,32.19,31.3,32.05,291700.0,17.4306,17.728,17.2379,17.6509,291700.0
2008-10-16 14:00:00,32.04,32.12,31.48,31.64,285500.0,17.6454,17.6895,17.337,17.4251,285500.0
2008-10-16 14:30:00,31.68,32.36,31.66,32.09,378700.0,17.4471,17.8216,17.4361,17.6729,378700.0
2008-10-16 15:00:00,32.08,33.07,31.89,32.81,449200.0,17.6674,18.2127,17.5628,18.0695,449200.0
2008-10-16 15:30:00,32.81,33.24,32.35,32.91,443800.0,18.0695,18.3063,17.8161,18.1245,443800.0
2008-10-17 09:30:00,32.82,32.82,31.79,32.4,390100.0,18.075,18.075,17.5077,17.8437,390100.0
2008-10-17 10:00:00,32.43,32.54,31.94,32.35,309500.0,17.8602,17.9208,17.5903,17.8161,309500.0
2008-10-17 10:30:00,32.36,32.67,32.14,32.67,274800.0,17.8216,17.9924,17.7005,17.9924,274800.0
2008-10-17 11:00:00,32.67,32.84,32.27,32.37,127900.0,17.9924,18.086,17.7721,17.8271,127900.0
2008-10-17 11:30:00,32.36,32.78,32.36,32.74,93300.0,17.8216,18.0529,17.8216,18.0309,93300.0
2008-10-17 12:00:00,32.74,33.1,32.73,33.06,79500.0,18.0309,18.2292,18.0254,18.2071,79500.0
2008-10-17 12:30:00,33.05,33.6,32.86,33.41,115100.0,18.2016,18.5045,18.097,18.3999,115100.0
2008-10-17 13:00:00,33.42,33.96,33.36,33.96,129000.0,18.4054,18.7028,18.3724,18.7028,129000.0
2008-10-17 13:30:00,33.97,34.55,33.91,33.99,186900.0,18.7083,19.0277,18.6753,18.7193,186900.0
2008-10-17 14:00:00,34.01,34.17,33.31,33.39,117400.0,18.7303,18.8185,18.3448,18.3889,117400.0
2008-10-17 14:30:00,33.39,33.68,33.02,33.54,146800.0,18.3889,18.5486,18.1851,18.4715,146800.0
2008-10-17 15:00:00,33.58,34.06,32.81,33.22,355500.0,18.4935,18.7579,18.0695,18.2953,355500.0
2008-10-17 15:30:00,33.3,33.5,32.68,32.76,313700.0,18.3393,18.4495,17.9979,18.0419,313700.0
2008-10-20 09:30:00,32.98,33.56,32.54,33.54,205700.0,18.1631,18.4825,17.9208,18.4715,205700.0
2008-10-20 10:00:00,33.6,33.83,33.16,33.24,191600.0,18.5045,18.6312,18.2622,18.3063,191600.0
2008-10-20 10:30:00,33.26,33.83,33.23,33.5,152000.0,18.3173,18.6312,18.3008,18.4495,152000.0
2008-10-20 11:00:00,33.51,33.79,33.2,33.79,59500.0,18.455,18.6092,18.2842,18.6092,59500.0
2008-10-20 11:30:00,33.82,34.22,33.82,34.21,80600.0,18.6257,18.846,18.6257,18.8405,80600.0
2008-10-20 12:00:00,34.18,34.23,33.97,34.17,69300.0,18.824,18.8515,18.7083,18.8185,69300.0
2008-10-20 12:30:00,34.18,34.34,34.07,34.34,114500.0,18.824,18.9121,18.7634,18.9121,114500.0
2008-10-20 13:00:00,34.31,34.81,34.12,34.81,145400.0,18.8956,19.1709,18.7909,19.1709,145400.0
2008-10-20 13:30:00,34.81,35.0,34.79,34.9,104300.0,19.1709,19.2756,19.1599,19.2205,104300.0
2008-10-20 14:00:00,34.91,35.22,34.87,34.98,171900.0,19.226,19.3967,19.204,19.2645,171900.0
2008-10-20 14:30:00,35.01,35.35,34.88,35.28,175100.0,19.2811,19.4683,19.2095,19.4298,175100.0
2008-10-20 15:00:00,35.27,35.5,35.06,35.35,175800.0,19.4243,19.5509,19.3086,19.4683,175800.0
2008-10-20 15:30:00,35.34,36.18,35.24,36.08,387600.0,19.4628,19.9254,19.4077,19.8704,387600.0
2008-10-21 09:30:00,35.89,36.06,34.8,35.09,165900.0,19.7657,19.8593,19.1654,19.3251,165900.0
2008-10-21 10:00:00,35.08,35.32,34.85,35.22,177800.0,19.3196,19.4518,19.193,19.3967,177800.0
2008-10-21 10:30:00,35.21,35.21,34.66,34.7,112700.0,19.3912,19.3912,19.0883,19.1103,112700.0
2008-10-21 11:00:00,34.7,35.06,34.67,35.01,73400.0,19.1103,19.3086,19.0938,19.2811,73400.0
2008-10-21 11:30:00,35.02,35.16,34.19,34.37,140900.0,19.2866,19.3637,18.8295,18.9286,140900.0
2008-10-21 12:00:00,34.39,34.58,34.23,34.47,100700.0,18.9396,19.0443,18.8515,18.9837,100700.0
2008-10-21 12:30:00,34.45,34.53,34.03,34.05,69800.0,18.9727,19.0167,18.7414,18.7524,69800.0
2008-10-21 13:00:00,34.0,34.41,33.97,34.18,80700.0,18.7248,18.9506,18.7083,18.824,80700.0
2008-10-21 13:30:00,34.18,34.43,34.05,34.12,81700.0,18.824,18.9616,18.7524,18.7909,81700.0
2008-10-21 14:00:00,34.15,34.89,34.15,34.87,86100.0,18.8074,19.215,18.8074,19.204,86100.0
2008-10-21 14:30:00,34.89,35.16,34.76,35.16,165900.0,19.215,19.3637,19.1434,19.3637,165900.0
2008-10-21 15:00:00,35.17,35.42,34.55,34.74,211100.0,19.3692,19.5069,19.0277,19.1324,211100.0
2008-10-21 15:30:00,34.74,34.78,34.03,34.36,323200.0,19.1324,19.1544,18.7414,18.9231,323200.0
2008-10-22 09:30:00,33.57,33.78,32.51,32.89,170400.0,18.488,18.6037,17.9042,18.1135,170400.0
2008-10-22 10:00:00,32.89,33.12,32.6,32.77,123800.0,18.1135,18.2402,17.9538,18.0474,123800.0
2008-10-22 10:30:00,32.77,33.49,32.72,33.2,131000.0,18.0474,18.444,18.0199,18.2842,131000.0
2008-10-22 11:00:00,33.26,33.45,33.13,33.33,259400.0,18.3173,18.4219,18.2457,18.3558,259400.0
2008-10-22 11:30:00,33.32,33.62,33.08,33.38,88700.0,18.3503,18.5156,18.2182,18.3834,88700.0
2008-10-22 12:00:00,33.35,33.85,33.35,33.69,80400.0,18.3669,18.6422,18.3669,18.5541,80400.0
2008-10-22 12:30:00,33.66,33.69,33.37,33.43,88500.0,18.5376,18.5541,18.3779,18.4109,88500.0
2008-10-22 13:00:00,33.39,33.52,33.11,33.22,283300.0,18.3889,18.4605,18.2347,18.2953,283300.0
2008-10-22 13:30:00,33.22,33.29,32.74,32.89,219600.0,18.2953,18.3338,18.0309,18.1135,219600.0
2008-10-22 14:00:00,32.86,33.11,32.52,33.07,135400.0,18.097,18.2347,17.9098,18.2127,135400.0
2008-10-22 14:30:00,33.1,33.1,32.37,32.6,153200.0,18.2292,18.2292,17.8271,17.9538,153200.0
2008-10-22 15:00:00,32.62,32.75,32.15,32.17,171200.0,17.9648,18.0364,17.706,17.717,171200.0
2008-10-22 15:30:00,32.19,32.59,31.12,32.34,549800.0,17.728,17.9483,17.1387,17.8106,549800.0
2008-10-23 09:30:00,32.52,33.7,32.52,33.67,260000.0,17.9098,18.5596,17.9098,18.5431,260000.0
2008-10-23 10:00:00,33.65,34.2,33.2,33.31,241100.0,18.5321,18.835,18.2842,18.3448,241100.0
2008-10-23 10:30:00,33.3,34.78,33.28,34.68,286000.0,18.3393,19.1544,18.3283,19.0993,286000.0
2008-10-23 11:00:00,34.68,34.94,34.31,34.48,118000.0,19.0993,19.2425,18.8956,18.9892,118000.0
2008-10-23 11:30:00,34.46,34.99,34.42,34.89,104000.0,18.9782,19.2701,18.9561,19.215,104000.0
2008-10-23 12:00:00,34.87,34.87,33.61,33.75,131000.0,19.204,19.204,18.51,18.5872,131000.0
2008-10-23 12:30:00,33.75,33.88,32.97,33.07,264500.0,18.5872,18.6587,18.1576,18.2127,264500.0
2008-10-23 13:00:00,33.07,33.37,32.74,32.88,245200.0,18.2127,18.3779,18.0309,18.108,245200.0
2008-10-23 13:30:00,32.89,33.27,32.56,32.77,230000.0,18.1135,18.3228,17.9318,18.0474,230000.0
2008-10-23 14:00:00,32.75,32.75,31.72,32.39,265900.0,18.0364,18.0364,17.4692,17.8382,265900.0
2008-10-23 14:30:00,32.39,33.06,32.22,32.44,407400.0,17.8382,18.2071,17.7445,17.8657,407400.0
2008-10-23 15:00:00,32.44,33.59,32.3,33.06,658000.0,17.8657,18.499,17.7886,18.2071,658000.0
2008-10-23 15:30:00,33.08,34.33,32.6,34.12,550800.0,18.2182,18.9066,17.9538,18.7909,550800.0
2008-10-24 09:30:00,31.82,32.48,31.29,32.26,268400.0,17.5242,17.8877,17.2324,17.7666,268400.0
2008-10-24 10:00:00,32.26,32.62,31.55,31.91,292800.0,17.7666,17.9648,17.3755,17.5738,292800.0
2008-10-24 10:30:00,31.86,32.64,31.79,32.42,198600.0,17.5463,17.9758,17.5077,17.8547,198600.0
2008-10-24 11:00:00,32.4,33.18,32.1,32.9,159200.0,17.8437,18.2732,17.6784,18.119,159200.0
2008-10-24 11:30:00,32.93,33.23,32.45,32.55,134600.0,18.1356,18.3008,17.8712,17.9263,134600.0
2008-10-24 12:00:00,32.55,32.81,32.02,32.02,155800.0,17.9263,18.0695,17.6344,17.6344,155800.0
2008-10-24 12:30:00,32.01,32.3,31.76,32.15,202200.0,17.6289,17.7886,17.4912,17.706,202200.0
2008-10-24 13:00:00,32.12,32.91,32.1,32.45,133600.0,17.6895,18.1245,17.6784,17.8712,133600.0
2008-10-24 13:30:00,32.44,32.44,31.69,31.69,175700.0,17.8657,17.8657,17.4526,17.4526,175700.0
2008-10-24 14:00:00,31.69,32.19,31.53,31.94,177600.0,17.4526,17.728,17.3645,17.5903,177600.0
2008-10-24 14:30:00,31.9,32.7,31.82,32.57,272900.0,17.5683,18.0089,17.5242,17.9373,272900.0
2008-10-24 15:00:00,32.52,33.22,32.29,33.17,308900.0,17.9098,18.2953,17.7831,18.2677,308900.0
2008-10-24 15:30:00,33.15,33.23,32.34,32.41,513100.0,18.2567,18.3008,17.8106,17.8492,513100.0
2008-10-27 09:30:00,31.73,32.42,31.34,31.9,223200.0,17.4747,17.8547,17.2599,17.5683,223200.0
2008-10-27 10:00:00,31.89,32.13,31.19,31.22,327800.0,17.5628,17.695,17.1773,17.1938,327800.0
2008-10-27 10:30:00,31.24,31.68,30.93,31.58,173100.0,17.2048,17.4471,17.0341,17.3921,173100.0
2008-10-27 11:00:00,31.58,31.96,31.25,31.66,141900.0,17.3921,17.6013,17.2103,17.4361,141900.0
2008-10-27 11:30:00,31.64,31.69,30.85,31.13,230900.0,17.4251,17.4526,16.99,17.1442,230900.0
2008-10-27 12:00:00,31.19,31.5,31.11,31.2,257600.0,17.1773,17.348,17.1332,17.1828,257600.0
2008-10-27 12:30:00,31.2,31.58,31.09,31.56,469200.0,17.1828,17.3921,17.1222,17.3811,469200.0
2008-10-27 13:00:00,31.56,32.02,31.29,32.02,241400.0,17.3811,17.6344,17.2324,17.6344,241400.0
2008-10-27 13:30:00,32.01,32.24,31.76,31.79,278700.0,17.6289,17.7555,17.4912,17.5077,278700.0
2008-10-27 14:00:00,31.8,31.95,31.7,31.72,299200.0,17.5132,17.5958,17.4582,17.4692,299200.0
2008-10-27 14:30:00,31.7,31.9,31.58,31.79,536400.0,17.4582,17.5683,17.3921,17.5077,536400.0
2008-10-27 15:00:00,31.79,32.17,31.73,31.89,566100.0,17.5077,17.717,17.4747,17.5628,566100.0
2008-10-27 15:30:00,31.89,32.1,31.21,31.21,591400.0,17.5628,17.6784,17.1883,17.1883,591400.0
2008-10-28 09:30:00,32.0,32.21,31.57,32.05,213100.0,17.6234,17.739,17.3866,17.6509,213100.0
2008-10-28 10:00:00,32.04,32.12,31.91,31.92,502900.0,17.6454,17.6895,17.5738,17.5793,502900.0
2008-10-28 10:30:00,31.92,32.02,31.81,31.88,691800.0,17.5793,17.6344,17.5187,17.5573,691800.0
2008-10-28 11:00:00,31.86,31.98,31.78,31.83,394200.0,17.5463,17.6124,17.5022,17.5297,394200.0
2008-10-28 11:30:00,31.83,32.24,31.83,32.03,361000.0,17.5297,17.7555,17.5297,17.6399,361000.0
2008-10-28 12:00:00,32.03,32.12,31.93,31.97,250700.0,17.6399,17.6895,17.5848,17.6069,250700.0
2008-10-28 12:30:00,31.95,32.38,31.95,32.3,235900.0,17.5958,17.8326,17.5958,17.7886,235900.0
2008-10-28 13:00:00,32.31,32.69,32.18,32.29,161700.0,17.7941,18.0034,17.7225,17.7831,161700.0
2008-10-28 13:30:00,32.3,32.39,31.83,31.98,157700.0,17.7886,17.8382,17.5297,17.6124,157700.0
2008-10-28 14:00:00,31.98,32.72,31.94,32.65,207300.0,17.6124,18.0199,17.5903,17.9813,207300.0
2008-10-28 14:30:00,32.67,33.49,32.49,33.29,280000.0,17.9924,18.444,17.8932,18.3338,280000.0
2008-10-28 15:00:00,33.34,34.2,32.93,34.02,293200.0,18.3614,18.835,18.1356,18.7358,293200.0
2008-10-28 15:30:00,34.0,35.26,33.44,35.15,580100.0,18.7248,19.4188,18.4164,19.3582,580100.0
2008-10-29 09:30:00,35.0,35.15,34.44,34.51,140000.0,19.2756,19.3582,18.9672,19.0057,140000.0
2008-10-29 10:00:00,34.52,34.74,34.28,34.31,150700.0,19.0112,19.1324,18.879,18.8956,150700.0
2008-10-29 10:30:00,34.31,34.37,34.0,34.11,155600.0,18.8956,18.9286,18.7248,18.7854,155600.0
2008-10-29 11:00:00,34.11,34.44,34.03,34.27,151400.0,18.7854,18.9672,18.7414,18.8735,151400.0
2008-10-29 11:30:00,34.23,34.39,33.94,34.05,129100.0,18.8515,18.9396,18.6918,18.7524,129100.0
2008-10-29 12:00:00,34.06,34.18,33.93,34.12,109300.0,18.7579,18.824,18.6863,18.7909,109300.0
2008-10-29 12:30:00,34.13,34.42,33.9,33.94,133500.0,18.7964,18.9561,18.6698,18.6918,133500.0
2008-10-29 13:00:00,33.96,34.04,33.79,33.82,103000.0,18.7028,18.7469,18.6092,18.6257,103000.0
2008-10-29 13:30:00,33.83,34.23,33.81,33.9,151800.0,18.6312,18.8515,18.6202,18.6698,151800.0
2008-10-29 14:00:00,33.89,34.17,33.32,33.63,214500.0,18.6643,18.8185,18.3503,18.5211,214500.0
2008-10-29 14:30:00,33.64,33.9,33.26,33.72,231200.0,18.5266,18.6698,18.3173,18.5706,231200.0
2008-10-29 15:00:00,33.71,34.87,33.53,34.42,265000.0,18.5651,19.204,18.466,18.9561,265000.0
2008-10-29 15:30:00,34.41,34.69,33.34,33.34,711900.0,18.9506,19.1048,18.3614,18.3614,711900.0
2008-10-30 09:30:00,34.18,35.01,34.18,34.62,186900.0,18.824,19.2811,18.824,19.0663,186900.0
2008-10-30 10:00:00,34.6,35.16,34.5,34.66,242500.0,19.0553,19.3637,19.0002,19.0883,242500.0
2008-10-30 10:30:00,34.65,34.7,34.16,34.63,129800.0,19.0828,19.1103,18.8129,19.0718,129800.0
2008-10-30 11:00:00,34.61,34.98,34.26,34.44,110000.0,19.0608,19.2645,18.868,18.9672,110000.0
2008-10-30 11:30:00,34.44,34.5,33.81,34.08,135000.0,18.9672,19.0002,18.6202,18.7689,135000.0
2008-10-30 12:00:00,34.09,34.5,34.08,34.35,97700.0,18.7744,19.0002,18.7689,18.9176,97700.0
2008-10-30 12:30:00,34.34,34.74,34.25,34.26,103800.0,18.9121,19.1324,18.8625,18.868,103800.0
2008-10-30 13:00:00,34.26,34.8,34.2,34.45,94700.0,18.868,19.1654,18.835,18.9727,94700.0
2008-10-30 13:30:00,34.44,34.91,34.28,34.76,134400.0,18.9672,19.226,18.879,19.1434,134400.0
2008-10-30 14:00:00,34.76,35.48,34.75,35.38,200600.0,19.1434,19.5399,19.1379,19.4848,200600.0
2008-10-30 14:30:00,35.35,35.46,35.09,35.25,188900.0,19.4683,19.5289,19.3251,19.4132,188900.0
2008-10-30 15:00:00,35.27,35.57,34.77,35.45,314800.0,19.4243,19.5895,19.1489,19.5234,314800.0
2008-10-30 15:30:00,35.44,35.71,34.84,35.49,515300.0,19.5179,19.6666,19.1874,19.5454,515300.0
2008-10-31 09:30:00,35.2,35.6,34.75,35.08,149900.0,19.3857,19.606,19.1379,19.3196,149900.0
2008-10-31 10:00:00,35.14,35.5,34.78,34.98,149700.0,19.3527,19.5509,19.1544,19.2645,149700.0
2008-10-31 10:30:00,34.95,35.1,34.54,34.88,86500.0,19.248,19.3306,19.0222,19.2095,86500.0
2008-10-31 11:00:00,34.89,35.41,34.76,35.3,145100.0,19.215,19.5014,19.1434,19.4408,145100.0
2008-10-31 11:30:00,35.29,35.37,35.02,35.27,100400.0,19.4353,19.4793,19.2866,19.4243,100400.0
2008-10-31 12:00:00,35.27,35.3,34.93,35.15,102400.0,19.4243,19.4408,19.237,19.3582,102400.0
2008-10-31 12:30:00,35.14,35.25,35.02,35.12,176700.0,19.3527,19.4132,19.2866,19.3417,176700.0
2008-10-31 13:00:00,35.11,35.86,35.08,35.83,149300.0,19.3361,19.7492,19.3196,19.7327,149300.0
2008-10-31 13:30:00,35.83,36.16,35.79,35.9,156300.0,19.7327,19.9144,19.7106,19.7712,156300.0
2008-10-31 14:00:00,35.9,36.02,35.46,35.61,148600.0,19.7712,19.8373,19.5289,19.6115,148600.0
2008-10-31 14:30:00,35.62,35.92,35.39,35.92,233500.0,19.617,19.7822,19.4903,19.7822,233500.0
2008-10-31 15:00:00,35.92,36.25,35.43,35.51,333200.0,19.7822,19.964,19.5124,19.5564,333200.0
2008-10-31 15:30:00,35.48,35.73,35.07,35.63,678400.0,19.5399,19.6776,19.3141,19.6225,678400.0
2008-11-03 09:30:00,35.42,36.0,35.05,35.2,154100.0,19.5069,19.8263,19.3031,19.3857,154100.0
2008-11-03 10:00:00,35.2,35.48,35.01,35.06,221800.0,19.3857,19.5399,19.2811,19.3086,221800.0
2008-11-03 10:30:00,35.05,35.28,34.84,35.16,103300.0,19.3031,19.4298,19.1874,19.3637,103300.0
2008-11-03 11:00:00,35.15,35.22,34.94,35.21,105700.0,19.3582,19.3967,19.2425,19.3912,105700.0
2008-11-03 11:30:00,35.21,35.4,35.14,35.3,98700.0,19.3912,19.4959,19.3527,19.4408,98700.0
2008-11-03 12:00:00,35.31,35.31,35.1,35.13,104300.0,19.4463,19.4463,19.3306,19.3472,104300.0
2008-11-03 12:30:00,35.15,35.24,34.89,34.95,104000.0,19.3582,19.4077,19.215,19.248,104000.0
2008-11-03 13:00:00,34.94,35.09,34.88,34.91,99100.0,19.2425,19.3251,19.2095,19.226,99100.0
2008-11-03 13:30:00,34.88,35.0,34.74,34.81,123500.0,19.2095,19.2756,19.1324,19.1709,123500.0
2008-11-03 14:00:00,34.82,35.03,34.73,35.03,145000.0,19.1764,19.2921,19.1269,19.2921,145000.0
2008-11-03 14:30:00,35.01,35.18,34.9,34.97,119800.0,19.2811,19.3747,19.2205,19.259,119800.0
2008-11-03 15:00:00,34.98,35.12,34.9,35.12,171000.0,19.2645,19.3417,19.2205,19.3417,171000.0
2008-11-03 15:30:00,35.12,35.28,35.02,35.16,261600.0,19.3417,19.4298,19.2866,19.3637,261600.0
2008-11-04 09:30:00,35.83,36.16,35.75,35.76,155900.0,19.7327,19.9144,19.6886,19.6941,155900.0
2008-11-04 10:00:00,35.76,36.17,35.7,36.04,158200.0,19.6941,19.9199,19.6611,19.8483,158200.0
2008-11-04 10:30:00,36.04,36.58,36.03,36.49,262700.0,19.8483,20.1457,19.8428,20.0962,262700.0
2008-11-04 11:00:00,36.49,36.78,36.15,36.2,203400.0,20.0962,20.2559,19.9089,19.9364,203400.0
2008-11-04 11:30:00,36.19,36.49,36.15,36.41,123800.0,19.9309,20.0962,19.9089,20.0521,123800.0
2008-11-04 12:00:00,36.4,36.4,35.97,35.97,138600.0,20.0466,20.0466,19.8098,19.8098,138600.0
2008-11-04 12:30:00,35.96,36.1,35.77,35.8,129700.0,19.8043,19.8814,19.6996,19.7161,129700.0
2008-11-04 13:00:00,35.81,35.95,35.7,35.93,116000.0,19.7217,19.7988,19.6611,19.7877,116000.0
2008-11-04 13:30:00,35.93,36.09,35.83,35.9,99800.0,19.7877,19.8759,19.7327,19.7712,99800.0
2008-11-04 14:00:00,35.9,35.91,35.52,35.61,135900.0,19.7712,19.7767,19.5619,19.6115,135900.0
2008-11-04 14:30:00,35.61,35.81,35.18,35.34,181000.0,19.6115,19.7217,19.3747,19.4628,181000.0
2008-11-04 15:00:00,35.33,35.76,35.18,35.67,192700.0,19.4573,19.6941,19.3747,19.6446,192700.0
2008-11-04 15:30:00,35.67,36.37,35.64,36.22,376600.0,19.6446,20.0301,19.628,19.9475,376600.0
2008-11-05 09:30:00,35.71,35.71,34.98,35.04,250600.0,19.6666,19.6666,19.2645,19.2976,250600.0
2008-11-05 10:00:00,35.03,35.48,34.93,35.44,280900.0,19.2921,19.5399,19.237,19.5179,280900.0
2008-11-05 10:30:00,35.45,35.58,35.13,35.21,207600.0,19.5234,19.595,19.3472,19.3912,207600.0
2008-11-05 11:00:00,35.21,35.33,35.13,35.2,330000.0,19.3912,19.4573,19.3472,19.3857,330000.0
2008-11-05 11:30:00,35.2,35.42,35.14,35.38,226400.0,19.3857,19.5069,19.3527,19.4848,226400.0
2008-11-05 12:00:00,35.38,35.46,35.2,35.29,183800.0,19.4848,19.5289,19.3857,19.4353,183800.0
2008-11-05 12:30:00,35.3,35.44,35.22,35.32,223700.0,19.4408,19.5179,19.3967,19.4518,223700.0
2008-11-05 13:00:00,35.32,35.4,35.19,35.35,215600.0,19.4518,19.4959,19.3802,19.4683,215600.0
2008-11-05 13:30:00,35.33,35.47,35.25,35.38,217600.0,19.4573,19.5344,19.4132,19.4848,217600.0
2008-11-05 14:00:00,35.37,35.49,35.25,35.35,347500.0,19.4793,19.5454,19.4132,19.4683,347500.0
2008-11-05 14:30:00,35.33,35.69,35.32,35.48,154500.0,19.4573,19.6556,19.4518,19.5399,154500.0
2008-11-05 15:00:00,35.46,35.56,35.24,35.43,242800.0,19.5289,19.584,19.4077,19.5124,242800.0
2008-11-05 15:30:00,35.46,35.46,34.86,35.11,922400.0,19.5289,19.5289,19.1985,19.3361,922400.0
2008-11-06 09:30:00,35.1,35.11,34.19,34.33,221900.0,19.3306,19.3361,18.8295,18.9066,221900.0
2008-11-06 10:00:00,34.33,34.34,33.55,33.88,409600.0,18.9066,18.9121,18.477,18.6587,409600.0
2008-11-06 10:30:00,33.86,34.01,33.07,33.2,355600.0,18.6477,18.7303,18.2127,18.2842,355600.0
2008-11-06 11:00:00,33.22,33.44,32.92,33.11,252700.0,18.2953,18.4164,18.13,18.2347,252700.0
2008-11-06 11:30:00,33.12,33.26,32.8,32.97,299300.0,18.2402,18.3173,18.064,18.1576,299300.0
2008-11-06 12:00:00,32.97,33.19,32.88,32.99,212200.0,18.1576,18.2787,18.108,18.1686,212200.0
2008-11-06 12:30:00,32.99,33.3,32.89,33.16,221400.0,18.1686,18.3393,18.1135,18.2622,221400.0
2008-11-06 13:00:00,33.15,33.18,32.55,32.64,297700.0,18.2567,18.2732,17.9263,17.9758,297700.0
2008-11-06 13:30:00,32.64,33.13,32.54,33.13,296600.0,17.9758,18.2457,17.9208,18.2457,296600.0
2008-11-06 14:00:00,33.11,33.43,32.94,33.15,290200.0,18.2347,18.4109,18.1411,18.2567,290200.0
2008-11-06 14:30:00,33.16,33.6,33.13,33.24,299300.0,18.2622,18.5045,18.2457,18.3063,299300.0
2008-11-06 15:00:00,33.24,33.48,32.96,33.08,251900.0,18.3063,18.4385,18.1521,18.2182,251900.0
2008-11-06 15:30:00,33.08,33.44,32.91,33.28,584000.0,18.2182,18.4164,18.1245,18.3283,584000.0
2008-11-07 09:30:00,32.01,34.06,32.01,33.59,288900.0,17.6289,18.7579,17.6289,18.499,288900.0
2008-11-07 10:00:00,33.6,34.56,33.59,34.56,335000.0,18.5045,19.0332,18.499,19.0332,335000.0
2008-11-07 10:30:00,34.56,34.65,34.24,34.47,287200.0,19.0332,19.0828,18.857,18.9837,287200.0
2008-11-07 11:00:00,34.49,34.6,34.01,34.06,97200.0,18.9947,19.0553,18.7303,18.7579,97200.0
2008-11-07 11:30:00,34.07,34.8,34.04,34.76,92800.0,18.7634,19.1654,18.7469,19.1434,92800.0
2008-11-07 12:00:00,34.78,34.85,34.34,34.61,108000.0,19.1544,19.193,18.9121,19.0608,108000.0
2008-11-07 12:30:00,34.63,34.84,34.4,34.79,83500.0,19.0718,19.1874,18.9451,19.1599,83500.0
2008-11-07 13:00:00,34.8,35.17,34.73,35.13,160200.0,19.1654,19.3692,19.1269,19.3472,160200.0
2008-11-07 13:30:00,35.14,35.21,34.69,34.76,181600.0,19.3527,19.3912,19.1048,19.1434,181600.0
2008-11-07 14:00:00,34.75,34.78,34.26,34.35,154400.0,19.1379,19.1544,18.868,18.9176,154400.0
2008-11-07 14:30:00,34.37,34.83,34.19,34.21,117500.0,18.9286,19.1819,18.8295,18.8405,117500.0
2008-11-07 15:00:00,34.22,34.63,33.97,34.29,159900.0,18.846,19.0718,18.7083,18.8845,159900.0
2008-11-07 15:30:00,34.31,35.29,34.28,35.17,371800.0,18.8956,19.4353,18.879,19.3692,371800.0
2008-11-10 09:30:00,35.76,35.89,35.35,35.57,115100.0,19.6941,19.7657,19.4683,19.5895,115100.0
2008-11-10 10:00:00,35.57,35.6,34.92,34.98,105200.0,19.5895,19.606,19.2315,19.2645,105200.0
2008-11-10 10:30:00,34.99,35.3,34.97,35.19,133100.0,19.2701,19.4408,19.259,19.3802,133100.0
2008-11-10 11:00:00,35.2,35.27,35.08,35.18,121000.0,19.3857,19.4243,19.3196,19.3747,121000.0
2008-11-10 11:30:00,35.17,35.21,34.39,34.41,105800.0,19.3692,19.3912,18.9396,18.9506,105800.0
2008-11-10 12:00:00,34.42,34.57,33.97,34.06,154700.0,18.9561,19.0387,18.7083,18.7579,154700.0
2008-11-10 12:30:00,34.06,34.1,33.64,33.75,114000.0,18.7579,18.7799,18.5266,18.5872,114000.0
2008-11-10 13:00:00,33.77,33.86,33.54,33.67,110400.0,18.5982,18.6477,18.4715,18.5431,110400.0
2008-11-10 13:30:00,33.65,33.67,33.19,33.38,119500.0,18.5321,18.5431,18.2787,18.3834,119500.0
2008-11-10 14:00:00,33.35,33.51,33.2,33.44,92300.0,18.3669,18.455,18.2842,18.4164,92300.0
2008-11-10 14:30:00,33.41,33.7,33.2,33.37,105100.0,18.3999,18.5596,18.2842,18.3779,105100.0
2008-11-10 15:00:00,33.37,33.63,33.17,33.36,170100.0,18.3779,18.5211,18.2677,18.3724,170100.0
2008-11-10 15:30:00,33.36,34.49,33.31,33.96,277400.0,18.3724,18.9947,18.3448,18.7028,277400.0
2008-11-11 09:30:00,33.42,34.09,32.85,32.89,120200.0,18.4054,18.7744,18.0915,18.1135,120200.0
2008-11-11 10:00:00,32.86,33.27,32.81,32.98,106600.0,18.097,18.3228,18.0695,18.1631,106600.0
2008-11-11 10:30:00,32.98,33.48,32.92,33.15,74900.0,18.1631,18.4385,18.13,18.2567,74900.0
2008-11-11 11:00:00,33.16,33.36,33.07,33.1,94200.0,18.2622,18.3724,18.2127,18.2292,94200.0
2008-11-11 11:30:00,33.13,33.3,33.0,33.1,122800.0,18.2457,18.3393,18.1741,18.2292,122800.0
2008-11-11 12:00:00,33.09,33.11,32.92,33.01,182500.0,18.2237,18.2347,18.13,18.1796,182500.0
2008-11-11 12:30:00,33.01,33.31,33.0,33.12,73900.0,18.1796,18.3448,18.1741,18.2402,73900.0
2008-11-11 13:00:00,33.13,33.14,32.88,32.88,101400.0,18.2457,18.2512,18.108,18.108,101400.0
2008-11-11 13:30:00,32.89,33.31,32.73,33.3,208300.0,18.1135,18.3448,18.0254,18.3393,208300.0
2008-11-11 14:00:00,33.3,34.07,33.1,34.02,168700.0,18.3393,18.7634,18.2292,18.7358,168700.0
2008-11-11 14:30:00,34.02,34.19,33.29,33.39,150600.0,18.7358,18.8295,18.3338,18.3889,150600.0
2008-11-11 15:00:00,33.38,33.78,33.32,33.54,168100.0,18.3834,18.6037,18.3503,18.4715,168100.0
2008-11-11 15:30:00,33.53,33.9,32.98,33.67,426200.0,18.466,18.6698,18.1631,18.5431,426200.0
2008-11-12 09:30:00,32.96,33.42,32.52,33.07,130000.0,18.1521,18.4054,17.9098,18.2127,130000.0
2008-11-12 10:00:00,33.08,33.33,32.75,32.99,132500.0,18.2182,18.3558,18.0364,18.1686,132500.0
2008-11-12 10:30:00,32.97,33.13,32.54,32.71,297800.0,18.1576,18.2457,17.9208,18.0144,297800.0
2008-11-12 11:00:00,32.71,33.1,32.56,32.92,296700.0,18.0144,18.2292,17.9318,18.13,296700.0
2008-11-12 11:30:00,32.91,33.03,32.75,32.88,246000.0,18.1245,18.1906,18.0364,18.108,246000.0
2008-11-12 12:00:00,32.89,33.19,32.79,33.08,266100.0,18.1135,18.2787,18.0584,18.2182,266100.0
2008-11-12 12:30:00,33.07,33.19,32.87,32.97,102200.0,18.2127,18.2787,18.1025,18.1576,102200.0
2008-11-12 13:00:00,32.95,33.0,32.8,32.85,128300.0,18.1466,18.1741,18.064,18.0915,128300.0
2008-11-12 13:30:00,32.84,32.9,32.56,32.73,167200.0,18.086,18.119,17.9318,18.0254,167200.0
2008-11-12 14:00:00,32.73,33.19,32.7,33.05,130200.0,18.0254,18.2787,18.0089,18.2016,130200.0
2008-11-12 14:30:00,33.02,33.25,32.85,32.9,207400.0,18.1851,18.3118,18.0915,18.119,207400.0
2008-11-12 15:00:00,32.92,33.1,32.8,33.01,217200.0,18.13,18.2292,18.064,18.1796,217200.0
2008-11-12 15:30:00,33.01,33.11,32.81,32.88,783800.0,18.1796,18.2347,18.0695,18.108,783800.0
2008-11-13 09:30:00,32.99,33.5,32.86,33.0,159900.0,18.1686,18.4495,18.097,18.1741,159900.0
2008-11-13 10:00:00,33.02,33.31,32.83,33.01,357600.0,18.1851,18.3448,18.0805,18.1796,357600.0
2008-11-13 10:30:00,33.05,33.4,32.6,32.9,263400.0,18.2016,18.3944,17.9538,18.119,263400.0
2008-11-13 11:00:00,32.9,33.14,32.46,32.78,158700.0,18.119,18.2512,17.8767,18.0529,158700.0
2008-11-13 11:30:00,32.82,33.08,32.78,32.92,120100.0,18.075,18.2182,18.0529,18.13,120100.0
2008-11-13 12:00:00,32.92,33.08,32.77,32.9,140300.0,18.13,18.2182,18.0474,18.119,140300.0
2008-11-13 12:30:00,32.88,33.04,32.56,32.71,372400.0,18.108,18.1961,17.9318,18.0144,372400.0
2008-11-13 13:00:00,32.7,33.04,32.34,33.0,307300.0,18.0089,18.1961,17.8106,18.1741,307300.0
2008-11-13 13:30:00,33.0,33.43,32.7,33.13,322500.0,18.1741,18.4109,18.0089,18.2457,322500.0
2008-11-13 14:00:00,33.11,34.09,33.08,33.94,268600.0,18.2347,18.7744,18.2182,18.6918,268600.0
2008-11-13 14:30:00,33.94,34.59,33.71,34.3,217400.0,18.6918,19.0498,18.5651,18.8901,217400.0
2008-11-13 15:00:00,34.31,34.88,33.45,34.87,327600.0,18.8956,19.2095,18.4219,19.204,327600.0
2008-11-13 15:30:00,34.87,35.64,34.71,35.63,492100.0,19.204,19.628,19.1159,19.6225,492100.0
2008-11-14 09:30:00,34.85,35.14,34.15,34.45,235400.0,19.193,19.3527,18.8074,18.9727,235400.0
2008-11-14 10:00:00,34.45,34.54,33.91,34.1,190300.0,18.9727,19.0222,18.6753,18.7799,190300.0
2008-11-14 10:30:00,34.08,34.15,33.61,33.88,194800.0,18.7689,18.8074,18.51,18.6587,194800.0
2008-11-14 11:00:00,33.86,34.01,33.54,33.54,156000.0,18.6477,18.7303,18.4715,18.4715,156000.0
2008-11-14 11:30:00,33.53,33.87,33.49,33.69,134700.0,18.466,18.6532,18.444,18.5541,134700.0
2008-11-14 12:00:00,33.68,33.7,33.29,33.54,116900.0,18.5486,18.5596,18.3338,18.4715,116900.0
2008-11-14 12:30:00,33.54,33.8,33.29,33.55,105500.0,18.4715,18.6147,18.3338,18.477,105500.0
2008-11-14 13:00:00,33.54,33.78,33.15,33.75,106400.0,18.4715,18.6037,18.2567,18.5872,106400.0
2008-11-14 13:30:00,33.75,34.0,33.52,33.69,189600.0,18.5872,18.7248,18.4605,18.5541,189600.0
2008-11-14 14:00:00,33.66,34.33,33.54,33.95,259500.0,18.5376,18.9066,18.4715,18.6973,259500.0
2008-11-14 14:30:00,33.94,34.9,33.52,34.9,311500.0,18.6918,19.2205,18.4605,19.2205,311500.0
2008-11-14 15:00:00,34.93,35.11,34.24,34.43,423200.0,19.237,19.3361,18.857,18.9616,423200.0
2008-11-14 15:30:00,34.41,34.5,33.44,33.49,517400.0,18.9506,19.0002,18.4164,18.444,517400.0
2008-11-17 09:30:00,32.81,33.46,32.75,33.19,280600.0,18.0695,18.4274,18.0364,18.2787,280600.0
2008-11-17 10:00:00,33.19,33.35,32.68,32.88,354700.0,18.2787,18.3669,17.9979,18.108,354700.0
2008-11-17 10:30:00,32.85,33.28,32.76,32.97,156900.0,18.0915,18.3283,18.0419,18.1576,156900.0
2008-11-17 11:00:00,33.0,33.44,32.99,33.25,160300.0,18.1741,18.4164,18.1686,18.3118,160300.0
2008-11-17 11:30:00,33.24,33.99,33.12,33.96,200100.0,18.3063,18.7193,18.2402,18.7028,200100.0
2008-11-17 12:00:00,33.94,34.38,33.8,34.37,140800.0,18.6918,18.9341,18.6147,18.9286,140800.0
2008-11-17 12:30:00,34.37,34.55,34.0,34.0,148500.0,18.9286,19.0277,18.7248,18.7248,148500.0
2008-11-17 13:00:00,34.0,34.13,33.87,33.95,118400.0,18.7248,18.7964,18.6532,18.6973,118400.0
2008-11-17 13:30:00,33.99,34.02,33.5,34.01,141300.0,18.7193,18.7358,18.4495,18.7303,141300.0
2008-11-17 14:00:00,33.93,34.15,33.63,33.67,147200.0,18.6863,18.8074,18.5211,18.5431,147200.0
2008-11-17 14:30:00,33.67,34.18,33.63,33.73,167000.0,18.5431,18.824,18.5211,18.5761,167000.0
2008-11-17 15:00:00,33.74,34.0,33.6,33.84,224600.0,18.5816,18.7248,18.5045,18.6367,224600.0
2008-11-17 15:30:00,33.82,33.95,33.28,33.29,330600.0,18.6257,18.6973,18.3283,18.3338,330600.0
2008-11-18 09:30:00,33.12,33.5,32.81,33.16,181900.0,18.2402,18.4495,18.0695,18.2622,181900.0
2008-11-18 10:00:00,33.12,33.59,32.77,33.55,199900.0,18.2402,18.499,18.0474,18.477,199900.0
2008-11-18 10:30:00,33.56,33.62,33.12,33.2,114300.0,18.4825,18.5156,18.2402,18.2842,114300.0
2008-11-18 11:00:00,33.21,33.31,32.9,32.99,114500.0,18.2898,18.3448,18.119,18.1686,114500.0
2008-11-18 11:30:00,33.0,33.17,32.85,33.03,272700.0,18.1741,18.2677,18.0915,18.1906,272700.0
2008-11-18 12:00:00,33.02,33.05,32.79,32.85,182400.0,18.1851,18.2016,18.0584,18.0915,182400.0
2008-11-18 12:30:00,32.84,32.86,32.54,32.81,140300.0,18.086,18.097,17.9208,18.0695,140300.0
2008-11-18 13:00:00,32.8,32.81,32.23,32.49,126000.0,18.064,18.0695,17.75,17.8932,126000.0
2008-11-18 13:30:00,32.48,32.54,32.03,32.52,209400.0,17.8877,17.9208,17.6399,17.9098,209400.0
2008-11-18 14:00:00,32.52,32.52,32.02,32.11,251100.0,17.9098,17.9098,17.6344,17.684,251100.0
2008-11-18 14:30:00,32.1,32.15,31.41,31.62,355700.0,17.6784,17.706,17.2984,17.4141,355700.0
2008-11-18 15:00:00,31.63,32.53,31.6,31.97,462300.0,17.4196,17.9153,17.4031,17.6069,462300.0
2008-11-18 15:30:00,31.94,32.33,31.57,32.2,1246500.0,17.5903,17.8051,17.3866,17.7335,1246500.0
2008-11-19 09:30:00,32.39,32.81,32.16,32.44,375200.0,17.8382,18.0695,17.7115,17.8657,375200.0
2008-11-19 10:00:00,32.45,33.02,32.24,32.49,377500.0,17.8712,18.1851,17.7555,17.8932,377500.0
2008-11-19 10:30:00,32.47,32.47,31.87,31.91,269200.0,17.8822,17.8822,17.5518,17.5738,269200.0
2008-11-19 11:00:00,31.91,32.38,31.88,31.97,200500.0,17.5738,17.8326,17.5573,17.6069,200500.0
2008-11-19 11:30:00,31.98,32.28,31.93,32.14,200400.0,17.6124,17.7776,17.5848,17.7005,200400.0
2008-11-19 12:00:00,32.12,32.12,31.74,31.83,141400.0,17.6895,17.6895,17.4802,17.5297,141400.0
2008-11-19 12:30:00,31.82,32.04,31.73,31.82,223500.0,17.5242,17.6454,17.4747,17.5242,223500.0
2008-11-19 13:00:00,31.83,32.04,31.68,31.71,147700.0,17.5297,17.6454,17.4471,17.4637,147700.0
2008-11-19 13:30:00,31.71,32.22,31.57,32.09,138200.0,17.4637,17.7445,17.3866,17.6729,138200.0
2008-11-19 14:00:00,32.1,32.13,31.53,31.74,312400.0,17.6784,17.695,17.3645,17.4802,312400.0
2008-11-19 14:30:00,31.74,32.48,31.43,32.45,385600.0,17.4802,17.8877,17.3095,17.8712,385600.0
2008-11-19 15:00:00,32.44,32.61,31.85,32.21,590300.0,17.8657,17.9593,17.5408,17.739,590300.0
2008-11-19 15:30:00,32.19,32.4,31.49,31.58,805100.0,17.728,17.8437,17.3425,17.3921,805100.0
2008-11-20 09:30:00,31.24,31.41,30.63,30.93,313500.0,17.2048,17.2984,16.8689,17.0341,313500.0
2008-11-20 10:00:00,30.93,31.21,30.75,31.15,312200.0,17.0341,17.1883,16.935,17.1553,312200.0
2008-11-20 10:30:00,31.11,31.53,30.75,31.29,358700.0,17.1332,17.3645,16.935,17.2324,358700.0
2008-11-20 11:00:00,31.3,31.61,30.87,31.07,177000.0,17.2379,17.4086,17.001,17.1112,177000.0
2008-11-20 11:30:00,31.05,31.12,30.75,30.85,208700.0,17.1002,17.1387,16.935,16.99,208700.0
2008-11-20 12:00:00,30.85,31.24,30.55,31.13,227000.0,16.99,17.2048,16.8248,17.1442,227000.0
2008-11-20 12:30:00,31.11,31.49,30.86,30.99,344100.0,17.1332,17.3425,16.9955,17.0671,344100.0
2008-11-20 13:00:00,31.0,31.32,30.62,31.06,451000.0,17.0726,17.2489,16.8634,17.1057,451000.0
2008-11-20 13:30:00,31.03,31.4,30.86,31.08,230400.0,17.0892,17.2929,16.9955,17.1167,230400.0
2008-11-20 14:00:00,31.09,31.14,30.57,30.62,156300.0,17.1222,17.1497,16.8358,16.8634,156300.0
2008-11-20 14:30:00,30.61,30.7,30.17,30.4,182200.0,16.8579,16.9074,16.6155,16.7422,182200.0
2008-11-20 15:00:00,30.39,30.76,30.15,30.25,515300.0,16.7367,16.9405,16.6045,16.6596,515300.0
2008-11-20 15:30:00,30.24,30.51,29.08,29.57,813800.0,16.6541,16.8028,16.0152,16.2851,813800.0
2008-11-21 09:30:00,30.23,30.23,29.31,29.54,427900.0,16.6486,16.6486,16.1419,16.2686,427900.0
2008-11-21 10:00:00,29.53,29.82,29.22,29.24,289300.0,16.2631,16.4228,16.0923,16.1034,289300.0
2008-11-21 10:30:00,29.25,29.59,28.75,28.9,392200.0,16.1089,16.2961,15.8335,15.9161,392200.0
2008-11-21 11:00:00,28.89,29.65,28.55,29.43,274500.0,15.9106,16.3292,15.7234,16.208,274500.0
2008-11-21 11:30:00,29.43,30.0,29.42,29.48,223500.0,16.208,16.5219,16.2025,16.2355,223500.0
2008-11-21 12:00:00,29.49,30.08,29.35,30.06,273000.0,16.241,16.566,16.1639,16.555,273000.0
2008-11-21 12:30:00,30.06,30.1,29.77,29.91,244100.0,16.555,16.577,16.3952,16.4723,244100.0
2008-11-21 13:00:00,29.92,30.09,29.7,29.9,198700.0,16.4779,16.5715,16.3567,16.4668,198700.0
2008-11-21 13:30:00,29.88,30.08,29.5,29.51,247500.0,16.4558,16.566,16.2465,16.2521,247500.0
2008-11-21 14:00:00,29.52,30.0,29.44,29.87,308700.0,16.2576,16.5219,16.2135,16.4503,308700.0
2008-11-21 14:30:00,29.85,30.08,29.55,29.86,350800.0,16.4393,16.566,16.2741,16.4448,350800.0
2008-11-21 15:00:00,29.86,30.79,29.85,30.62,582000.0,16.4448,16.957,16.4393,16.8634,582000.0
2008-11-21 15:30:00,30.6,31.59,30.52,31.48,745600.0,16.8523,17.3976,16.8083,17.337,745600.0
2008-11-24 09:30:00,32.02,32.02,31.13,31.47,198000.0,17.6344,17.6344,17.1442,17.3315,198000.0
2008-11-24 10:00:00,31.5,31.78,31.31,31.55,207500.0,17.348,17.5022,17.2434,17.3755,207500.0
2008-11-24 10:30:00,31.52,31.81,31.25,31.61,175700.0,17.359,17.5187,17.2103,17.4086,175700.0
2008-11-24 11:00:00,31.63,32.05,31.25,31.94,184400.0,17.4196,17.6509,17.2103,17.5903,184400.0
2008-11-24 11:30:00,31.95,32.12,31.67,31.91,307800.0,17.5958,17.6895,17.4416,17.5738,307800.0
2008-11-24 12:00:00,31.92,32.05,31.52,31.69,207100.0,17.5793,17.6509,17.359,17.4526,207100.0
2008-11-24 12:30:00,31.71,32.3,31.69,32.16,358200.0,17.4637,17.7886,17.4526,17.7115,358200.0
2008-11-24 13:00:00,32.21,32.37,31.96,32.3,169400.0,17.739,17.8271,17.6013,17.7886,169400.0
2008-11-24 13:30:00,32.29,32.67,32.14,32.67,148100.0,17.7831,17.9924,17.7005,17.9924,148100.0
2008-11-24 14:00:00,32.64,32.65,32.07,32.5,162800.0,17.9758,17.9813,17.6619,17.8987,162800.0
2008-11-24 14:30:00,32.52,32.7,32.11,32.4,162900.0,17.9098,18.0089,17.684,17.8437,162900.0
2008-11-24 15:00:00,32.4,32.95,32.26,32.93,265200.0,17.8437,18.1466,17.7666,18.1356,265200.0
2008-11-24 15:30:00,32.95,33.31,32.07,32.45,625600.0,18.1466,18.3448,17.6619,17.8712,625600.0
2008-11-25 09:30:00,33.06,33.35,32.82,33.07,251600.0,18.2071,18.3669,18.075,18.2127,251600.0
2008-11-25 10:00:00,33.07,33.57,32.92,33.32,256400.0,18.2127,18.488,18.13,18.3503,256400.0
2008-11-25 10:30:00,33.32,33.36,32.81,33.18,198000.0,18.3503,18.3724,18.0695,18.2732,198000.0
2008-11-25 11:00:00,33.18,33.2,32.5,33.04,129200.0,18.2732,18.2842,17.8987,18.1961,129200.0
2008-11-25 11:30:00,33.01,33.24,32.91,33.16,153300.0,18.1796,18.3063,18.1245,18.2622,153300.0
2008-11-25 12:00:00,33.18,33.31,32.67,32.9,189900.0,18.2732,18.3448,17.9924,18.119,189900.0
2008-11-25 12:30:00,32.9,33.07,32.49,32.78,177100.0,18.119,18.2127,17.8932,18.0529,177100.0
2008-11-25 13:00:00,32.79,33.05,32.48,32.93,91200.0,18.0584,18.2016,17.8877,18.1356,91200.0
2008-11-25 13:30:00,32.94,33.07,32.69,32.7,110500.0,18.1411,18.2127,18.0034,18.0089,110500.0
2008-11-25 14:00:00,32.7,32.86,32.08,32.48,157900.0,18.0089,18.097,17.6674,17.8877,157900.0
2008-11-25 14:30:00,32.47,33.16,32.41,33.09,207100.0,17.8822,18.2622,17.8492,18.2237,207100.0
2008-11-25 15:00:00,33.06,33.44,32.64,33.02,431200.0,18.2071,18.4164,17.9758,18.1851,431200.0
2008-11-25 15:30:00,32.98,33.41,32.71,33.15,580300.0,18.1631,18.3999,18.0144,18.2567,580300.0
2008-11-26 09:30:00,32.17,32.44,31.94,32.0,219400.0,17.717,17.8657,17.5903,17.6234,219400.0
2008-11-26 10:00:00,32.03,32.13,31.66,31.84,187800.0,17.6399,17.695,17.4361,17.5353,187800.0
2008-11-26 10:30:00,31.84,31.91,31.43,31.72,220600.0,17.5353,17.5738,17.3095,17.4692,220600.0
2008-11-26 11:00:00,31.72,32.19,31.52,32.07,288700.0,17.4692,17.728,17.359,17.6619,288700.0
2008-11-26 11:30:00,32.07,32.45,32.04,32.29,278200.0,17.6619,17.8712,17.6454,17.7831,278200.0
2008-11-26 12:00:00,32.28,32.31,31.81,31.9,288600.0,17.7776,17.7941,17.5187,17.5683,288600.0
2008-11-26 12:30:00,31.9,32.03,31.76,31.95,196600.0,17.5683,17.6399,17.4912,17.5958,196600.0
2008-11-26 13:00:00,31.95,32.22,31.95,32.15,135700.0,17.5958,17.7445,17.5958,17.706,135700.0
2008-11-26 13:30:00,32.16,32.23,31.96,32.09,85300.0,17.7115,17.75,17.6013,17.6729,85300.0
2008-11-26 14:00:00,32.09,32.33,31.9,32.22,134100.0,17.6729,17.8051,17.5683,17.7445,134100.0
2008-11-26 14:30:00,32.21,32.67,32.21,32.52,154400.0,17.739,17.9924,17.739,17.9098,154400.0
2008-11-26 15:00:00,32.53,32.88,32.36,32.78,325800.0,17.9153,18.108,17.8216,18.0529,325800.0
2008-11-26 15:30:00,32.77,32.91,32.43,32.7,304500.0,18.0474,18.1245,17.8602,18.0089,304500.0
2008-11-28 09:30:00,32.56,33.21,32.41,33.06,83700.0,17.9318,18.2898,17.8492,18.2071,83700.0
2008-11-28 10:00:00,33.03,33.29,32.92,33.13,115200.0,18.1906,18.3338,18.13,18.2457,115200.0
2008-11-28 10:30:00,33.11,33.23,32.95,33.11,61100.0,18.2347,18.3008,18.1466,18.2347,61100.0
2008-11-28 11:00:00,33.1,33.17,32.82,33.16,49800.0,18.2292,18.2677,18.075,18.2622,49800.0
2008-11-28 11:30:00,33.17,33.43,33.01,33.38,57700.0,18.2677,18.4109,18.1796,18.3834,57700.0
2008-11-28 12:00:00,33.39,33.45,33.19,33.22,73500.0,18.3889,18.4219,18.2787,18.2953,73500.0
2008-11-28 12:30:00,33.22,33.37,33.08,33.31,155800.0,18.2953,18.3779,18.2182,18.3448,155800.0
2008-11-28 13:00:00,33.4,33.4,33.02,33.4,240200.0,18.3944,18.3944,18.1851,18.3944,240200.0
2008-11-28 13:30:00,33.4,33.4,33.4,33.4,0.0,18.3944,18.3944,18.3944,18.3944,0.0
2008-11-28 14:00:00,33.4,33.4,33.4,33.4,0.0,18.3944,18.3944,18.3944,18.3944,0.0
2008-11-28 14:30:00,33.4,33.4,33.4,33.4,0.0,18.3944,18.3944,18.3944,18.3944,0.0
2008-11-28 15:00:00,33.4,33.4,33.4,33.4,0.0,18.3944,18.3944,18.3944,18.3944,0.0
2008-11-28 15:30:00,33.4,33.4,33.4,33.4,0.0,18.3944,18.3944,18.3944,18.3944,0.0
2008-12-01 09:30:00,32.55,32.62,31.63,31.88,298600.0,17.9263,17.9648,17.4196,17.5573,298600.0
2008-12-01 10:00:00,31.89,32.32,31.87,32.14,159400.0,17.5628,17.7996,17.5518,17.7005,159400.0
2008-12-01 10:30:00,32.12,32.17,31.9,31.9,82400.0,17.6895,17.717,17.5683,17.5683,82400.0
2008-12-01 11:00:00,31.88,32.05,31.74,31.94,143400.0,17.5573,17.6509,17.4802,17.5903,143400.0
2008-12-01 11:30:00,31.94,32.17,31.9,32.1,108000.0,17.5903,17.717,17.5683,17.6784,108000.0
2008-12-01 12:00:00,32.07,32.25,31.8,31.83,144400.0,17.6619,17.7611,17.5132,17.5297,144400.0
2008-12-01 12:30:00,31.83,31.84,31.5,31.69,174000.0,17.5297,17.5353,17.348,17.4526,174000.0
2008-12-01 13:00:00,31.69,31.79,31.57,31.62,130400.0,17.4526,17.5077,17.3866,17.4141,130400.0
2008-12-01 13:30:00,31.62,31.81,31.41,31.74,185700.0,17.4141,17.5187,17.2984,17.4802,185700.0
2008-12-01 14:00:00,31.77,31.79,31.27,31.61,157200.0,17.4967,17.5077,17.2213,17.4086,157200.0
2008-12-01 14:30:00,31.61,31.8,31.32,31.4,120800.0,17.4086,17.5132,17.2489,17.2929,120800.0
2008-12-01 15:00:00,31.4,31.54,31.05,31.11,152600.0,17.2929,17.37,17.1002,17.1332,152600.0
2008-12-01 15:30:00,31.15,31.21,30.62,30.72,444300.0,17.1553,17.1883,16.8634,16.9184,444300.0
2008-12-02 09:30:00,31.17,31.28,29.7,30.43,666400.0,17.1663,17.2268,16.3567,16.7587,666400.0
2008-12-02 10:00:00,30.45,30.66,30.19,30.36,443100.0,16.7697,16.8854,16.6266,16.7202,443100.0
2008-12-02 10:30:00,30.38,30.82,30.36,30.64,287300.0,16.7312,16.9735,16.7202,16.8744,287300.0
2008-12-02 11:00:00,30.64,31.03,30.55,30.94,221600.0,16.8744,17.0892,16.8248,17.0396,221600.0
2008-12-02 11:30:00,30.95,31.2,30.81,31.04,225500.0,17.0451,17.1828,16.968,17.0947,225500.0
2008-12-02 12:00:00,31.05,31.45,31.05,31.38,148000.0,17.1002,17.3205,17.1002,17.2819,148000.0
2008-12-02 12:30:00,31.41,31.49,31.34,31.47,112800.0,17.2984,17.3425,17.2599,17.3315,112800.0
2008-12-02 13:00:00,31.44,31.63,31.35,31.49,110800.0,17.315,17.4196,17.2654,17.3425,110800.0
2008-12-02 13:30:00,31.47,31.5,30.95,31.04,177400.0,17.3315,17.348,17.0451,17.0947,177400.0
2008-12-02 14:00:00,31.06,31.1,30.66,30.79,178100.0,17.1057,17.1277,16.8854,16.957,178100.0
2008-12-02 14:30:00,30.78,31.06,30.69,31.0,135400.0,16.9515,17.1057,16.9019,17.0726,135400.0
2008-12-02 15:00:00,30.99,31.66,30.85,31.54,407300.0,17.0671,17.4361,16.99,17.37,407300.0
2008-12-02 15:30:00,31.54,32.08,31.49,32.01,799900.0,17.37,17.6674,17.3425,17.6289,799900.0
2008-12-03 09:30:00,31.47,31.77,31.1,31.57,212400.0,17.3315,17.4967,17.1277,17.3866,212400.0
2008-12-03 10:00:00,31.57,31.8,31.41,31.51,183100.0,17.3866,17.5132,17.2984,17.3535,183100.0
2008-12-03 10:30:00,31.55,31.9,31.49,31.78,145100.0,17.3755,17.5683,17.3425,17.5022,145100.0
2008-12-03 11:00:00,31.81,32.04,31.58,31.82,164800.0,17.5187,17.6454,17.3921,17.5242,164800.0
2008-12-03 11:30:00,31.83,32.15,31.69,32.03,118300.0,17.5297,17.706,17.4526,17.6399,118300.0
2008-12-03 12:00:00,32.03,32.17,31.71,32.0,148200.0,17.6399,17.717,17.4637,17.6234,148200.0
2008-12-03 12:30:00,32.0,32.21,31.88,31.91,129600.0,17.6234,17.739,17.5573,17.5738,129600.0
2008-12-03 13:00:00,31.91,31.98,31.62,31.75,93500.0,17.5738,17.6124,17.4141,17.4857,93500.0
2008-12-03 13:30:00,31.75,31.81,31.21,31.33,104300.0,17.4857,17.5187,17.1883,17.2544,104300.0
2008-12-03 14:00:00,31.33,32.02,31.13,31.81,201900.0,17.2544,17.6344,17.1442,17.5187,201900.0
2008-12-03 14:30:00,31.82,32.4,31.82,32.02,176100.0,17.5242,17.8437,17.5242,17.6344,176100.0
2008-12-03 15:00:00,32.03,32.25,31.66,31.96,225600.0,17.6399,17.7611,17.4361,17.6013,225600.0
2008-12-03 15:30:00,31.96,32.65,31.79,32.48,398400.0,17.6013,17.9813,17.5077,17.8877,398400.0
2008-12-04 09:30:00,32.46,32.46,31.68,32.04,195100.0,17.8767,17.8767,17.4471,17.6454,195100.0
2008-12-04 10:00:00,32.03,32.25,31.67,31.78,127600.0,17.6399,17.7611,17.4416,17.5022,127600.0
2008-12-04 10:30:00,31.77,32.22,31.68,32.16,83000.0,17.4967,17.7445,17.4471,17.7115,83000.0
2008-12-04 11:00:00,32.18,32.19,31.77,31.85,83600.0,17.7225,17.728,17.4967,17.5408,83600.0
2008-12-04 11:30:00,31.81,31.81,31.39,31.51,95900.0,17.5187,17.5187,17.2874,17.3535,95900.0
2008-12-04 12:00:00,31.51,31.56,31.06,31.21,81300.0,17.3535,17.3811,17.1057,17.1883,81300.0
2008-12-04 12:30:00,31.21,31.33,31.04,31.14,56400.0,17.1883,17.2544,17.0947,17.1497,56400.0
2008-12-04 13:00:00,31.1,31.11,30.65,30.67,120900.0,17.1277,17.1332,16.8799,16.8909,120900.0
2008-12-04 13:30:00,30.65,31.2,30.61,30.93,119300.0,16.8799,17.1828,16.8579,17.0341,119300.0
2008-12-04 14:00:00,30.94,31.1,30.77,30.87,132100.0,17.0396,17.1277,16.946,17.001,132100.0
2008-12-04 14:30:00,30.88,31.04,30.56,30.56,167200.0,17.0066,17.0947,16.8303,16.8303,167200.0
2008-12-04 15:00:00,30.56,30.61,29.86,29.89,305100.0,16.8303,16.8579,16.4448,16.4613,305100.0
2008-12-04 15:30:00,29.88,30.47,29.81,30.38,431700.0,16.4558,16.7808,16.4173,16.7312,431700.0
2008-12-05 09:30:00,29.94,30.28,29.56,29.61,226200.0,16.4889,16.6761,16.2796,16.3071,226200.0
2008-12-05 10:00:00,29.59,29.8,29.52,29.68,210400.0,16.2961,16.4118,16.2576,16.3457,210400.0
2008-12-05 10:30:00,29.61,29.66,29.25,29.47,129900.0,16.3071,16.3347,16.1089,16.23,129900.0
2008-12-05 11:00:00,29.47,29.58,29.35,29.4,85500.0,16.23,16.2906,16.1639,16.1915,85500.0
2008-12-05 11:30:00,29.41,29.57,29.29,29.43,97800.0,16.197,16.2851,16.1309,16.208,97800.0
2008-12-05 12:00:00,29.44,29.63,29.38,29.57,118600.0,16.2135,16.3181,16.1805,16.2851,118600.0
2008-12-05 12:30:00,29.58,29.58,29.24,29.47,145100.0,16.2906,16.2906,16.1034,16.23,145100.0
2008-12-05 13:00:00,29.47,29.76,29.45,29.49,151900.0,16.23,16.3897,16.219,16.241,151900.0
2008-12-05 13:30:00,29.49,30.0,29.48,29.81,155900.0,16.241,16.5219,16.2355,16.4173,155900.0
2008-12-05 14:00:00,29.8,30.13,29.68,29.92,173400.0,16.4118,16.5935,16.3457,16.4779,173400.0
2008-12-05 14:30:00,29.93,30.96,29.9,30.79,240300.0,16.4834,17.0506,16.4668,16.957,240300.0
2008-12-05 15:00:00,30.79,31.09,30.4,30.86,315900.0,16.957,17.1222,16.7422,16.9955,315900.0
2008-12-05 15:30:00,30.85,31.58,30.82,31.4,660300.0,16.99,17.3921,16.9735,17.2929,660300.0
2008-12-08 09:30:00,31.63,32.14,31.6,31.65,150700.0,17.4196,17.7005,17.4031,17.4306,150700.0
2008-12-08 10:00:00,31.66,31.76,31.41,31.56,153800.0,17.4361,17.4912,17.2984,17.3811,153800.0
2008-12-08 10:30:00,31.59,31.74,31.52,31.69,134400.0,17.3976,17.4802,17.359,17.4526,134400.0
2008-12-08 11:00:00,31.72,31.77,31.3,31.36,196100.0,17.4692,17.4967,17.2379,17.2709,196100.0
2008-12-08 11:30:00,31.37,31.45,30.92,30.98,173900.0,17.2764,17.3205,17.0286,17.0616,173900.0
2008-12-08 12:00:00,30.98,31.17,30.84,31.0,136200.0,17.0616,17.1663,16.9845,17.0726,136200.0
2008-12-08 12:30:00,31.03,31.09,30.7,30.81,157600.0,17.0892,17.1222,16.9074,16.968,157600.0
2008-12-08 13:00:00,30.81,30.85,30.47,30.49,258800.0,16.968,16.99,16.7808,16.7918,258800.0
2008-12-08 13:30:00,30.5,30.55,30.26,30.42,229500.0,16.7973,16.8248,16.6651,16.7532,229500.0
2008-12-08 14:00:00,30.42,30.5,30.33,30.47,223100.0,16.7532,16.7973,16.7037,16.7808,223100.0
2008-12-08 14:30:00,30.48,30.85,30.37,30.82,195600.0,16.7863,16.99,16.7257,16.9735,195600.0
2008-12-08 15:00:00,30.82,30.93,30.64,30.84,293300.0,16.9735,17.0341,16.8744,16.9845,293300.0
2008-12-08 15:30:00,30.84,30.98,30.35,30.52,498700.0,16.9845,17.0616,16.7147,16.8083,498700.0
2008-12-09 09:30:00,30.31,30.77,30.31,30.6,112200.0,16.6926,16.946,16.6926,16.8523,112200.0
2008-12-09 10:00:00,30.62,30.73,30.27,30.35,171700.0,16.8634,16.9239,16.6706,16.7147,171700.0
2008-12-09 10:30:00,30.37,30.64,30.28,30.44,178700.0,16.7257,16.8744,16.6761,16.7642,178700.0
2008-12-09 11:00:00,30.43,30.75,30.42,30.71,132200.0,16.7587,16.935,16.7532,16.9129,132200.0
2008-12-09 11:30:00,30.71,30.82,30.5,30.73,125200.0,16.9129,16.9735,16.7973,16.9239,125200.0
2008-12-09 12:00:00,30.73,30.95,30.66,30.83,141100.0,16.9239,17.0451,16.8854,16.979,141100.0
2008-12-09 12:30:00,30.86,30.96,30.41,30.49,147700.0,16.9955,17.0506,16.7477,16.7918,147700.0
2008-12-09 13:00:00,30.5,30.67,30.34,30.44,133200.0,16.7973,16.8909,16.7092,16.7642,133200.0
2008-12-09 13:30:00,30.45,30.51,30.32,30.37,123800.0,16.7697,16.8028,16.6981,16.7257,123800.0
2008-12-09 14:00:00,30.36,30.45,29.91,30.08,160500.0,16.7202,16.7697,16.4723,16.566,160500.0
2008-12-09 14:30:00,30.08,30.29,29.87,30.15,283700.0,16.566,16.6816,16.4503,16.6045,283700.0
2008-12-09 15:00:00,30.14,30.32,29.89,29.96,313700.0,16.599,16.6981,16.4613,16.4999,313700.0
2008-12-09 15:30:00,29.95,30.25,29.86,30.02,300600.0,16.4944,16.6596,16.4448,16.5329,300600.0
2008-12-10 09:30:00,30.29,30.81,30.25,30.72,166400.0,16.6816,16.968,16.6596,16.9184,166400.0
2008-12-10 10:00:00,30.71,30.93,30.64,30.68,186300.0,16.9129,17.0341,16.8744,16.8964,186300.0
2008-12-10 10:30:00,30.68,30.83,30.6,30.83,163700.0,16.8964,16.979,16.8523,16.979,163700.0
2008-12-10 11:00:00,30.84,31.2,30.79,31.1,200400.0,16.9845,17.1828,16.957,17.1277,200400.0
2008-12-10 11:30:00,31.1,31.46,31.09,31.38,150900.0,17.1277,17.326,17.1222,17.2819,150900.0
2008-12-10 12:00:00,31.38,31.62,31.33,31.42,243500.0,17.2819,17.4141,17.2544,17.3039,243500.0
2008-12-10 12:30:00,31.41,31.42,31.22,31.24,101600.0,17.2984,17.3039,17.1938,17.2048,101600.0
2008-12-10 13:00:00,31.22,31.59,31.21,31.44,135800.0,17.1938,17.3976,17.1883,17.315,135800.0
2008-12-10 13:30:00,31.43,31.49,31.12,31.2,129100.0,17.3095,17.3425,17.1387,17.1828,129100.0
2008-12-10 14:00:00,31.18,31.26,31.09,31.14,172800.0,17.1718,17.2158,17.1222,17.1497,172800.0
2008-12-10 14:30:00,31.15,31.3,31.0,31.23,194000.0,17.1553,17.2379,17.0726,17.1993,194000.0
2008-12-10 15:00:00,31.22,31.29,31.01,31.18,318400.0,17.1938,17.2324,17.0781,17.1718,318400.0
2008-12-10 15:30:00,31.19,31.53,30.88,31.38,475700.0,17.1773,17.3645,17.0066,17.2819,475700.0
2008-12-11 09:30:00,30.97,31.96,30.82,31.85,205600.0,17.0561,17.6013,16.9735,17.5408,205600.0
2008-12-11 10:00:00,31.87,32.26,31.66,32.17,179400.0,17.5518,17.7666,17.4361,17.717,179400.0
2008-12-11 10:30:00,32.18,32.38,32.12,32.36,153500.0,17.7225,17.8326,17.6895,17.8216,153500.0
2008-12-11 11:00:00,32.36,32.44,32.24,32.27,160600.0,17.8216,17.8657,17.7555,17.7721,160600.0
2008-12-11 11:30:00,32.26,32.35,32.18,32.3,101500.0,17.7666,17.8161,17.7225,17.7886,101500.0
2008-12-11 12:00:00,32.31,32.43,32.24,32.29,126700.0,17.7941,17.8602,17.7555,17.7831,126700.0
2008-12-11 12:30:00,32.25,32.37,32.23,32.24,142600.0,17.7611,17.8271,17.75,17.7555,142600.0
2008-12-11 13:00:00,32.24,32.26,31.89,31.94,117200.0,17.7555,17.7666,17.5628,17.5903,117200.0
2008-12-11 13:30:00,31.93,31.96,31.73,31.81,204600.0,17.5848,17.6013,17.4747,17.5187,204600.0
2008-12-11 14:00:00,31.81,31.95,31.79,31.87,102800.0,17.5187,17.5958,17.5077,17.5518,102800.0
2008-12-11 14:30:00,31.86,31.99,31.46,31.46,225900.0,17.5463,17.6179,17.326,17.326,225900.0
2008-12-11 15:00:00,31.48,31.5,31.12,31.36,315500.0,17.337,17.348,17.1387,17.2709,315500.0
2008-12-11 15:30:00,31.34,31.55,31.04,31.39,400600.0,17.2599,17.3755,17.0947,17.2874,400600.0
2008-12-12 09:30:00,30.74,31.71,30.74,31.49,304400.0,16.9295,17.4637,16.9295,17.3425,304400.0
2008-12-12 10:00:00,31.51,31.52,31.16,31.45,266500.0,17.3535,17.359,17.1608,17.3205,266500.0
2008-12-12 10:30:00,31.45,31.65,31.08,31.62,214700.0,17.3205,17.4306,17.1167,17.4141,214700.0
2008-12-12 11:00:00,31.62,31.75,31.44,31.53,196400.0,17.4141,17.4857,17.315,17.3645,196400.0
2008-12-12 11:30:00,31.53,31.7,31.27,31.43,189800.0,17.3645,17.4582,17.2213,17.3095,189800.0
2008-12-12 12:00:00,31.43,31.67,31.42,31.56,111300.0,17.3095,17.4416,17.3039,17.3811,111300.0
2008-12-12 12:30:00,31.55,32.19,31.49,32.0,230300.0,17.3755,17.728,17.3425,17.6234,230300.0
2008-12-12 13:00:00,32.01,32.14,31.85,31.95,174100.0,17.6289,17.7005,17.5408,17.5958,174100.0
2008-12-12 13:30:00,31.96,32.03,31.73,31.9,205500.0,17.6013,17.6399,17.4747,17.5683,205500.0
2008-12-12 14:00:00,31.89,32.2,31.76,31.97,191300.0,17.5628,17.7335,17.4912,17.6069,191300.0
2008-12-12 14:30:00,31.96,32.4,31.74,32.25,263900.0,17.6013,17.8437,17.4802,17.7611,263900.0
2008-12-12 15:00:00,32.25,32.49,32.01,32.29,323000.0,17.7611,17.8932,17.6289,17.7831,323000.0
2008-12-12 15:30:00,32.3,32.47,31.98,32.39,540100.0,17.7886,17.8822,17.6124,17.8382,540100.0
2008-12-15 09:30:00,32.43,32.7,32.03,32.07,191600.0,17.8602,18.0089,17.6399,17.6619,191600.0
2008-12-15 10:00:00,32.06,32.07,31.57,31.68,225200.0,17.6564,17.6619,17.3866,17.4471,225200.0
2008-12-15 10:30:00,31.68,31.69,31.41,31.45,179500.0,17.4471,17.4526,17.2984,17.3205,179500.0
2008-12-15 11:00:00,31.43,31.78,31.38,31.42,199200.0,17.3095,17.5022,17.2819,17.3039,199200.0
2008-12-15 11:30:00,31.42,31.62,31.32,31.54,136700.0,17.3039,17.4141,17.2489,17.37,136700.0
2008-12-15 12:00:00,31.54,31.62,31.43,31.55,139200.0,17.37,17.4141,17.3095,17.3755,139200.0
2008-12-15 12:30:00,31.54,31.55,31.14,31.22,168800.0,17.37,17.3755,17.1497,17.1938,168800.0
2008-12-15 13:00:00,31.21,31.26,30.97,31.11,141600.0,17.1883,17.2158,17.0561,17.1332,141600.0
2008-12-15 13:30:00,31.11,31.27,31.08,31.17,125500.0,17.1332,17.2213,17.1167,17.1663,125500.0
2008-12-15 14:00:00,31.15,31.3,31.01,31.02,149800.0,17.1553,17.2379,17.0781,17.0837,149800.0
2008-12-15 14:30:00,31.02,31.11,30.87,30.87,189500.0,17.0837,17.1332,17.001,17.001,189500.0
2008-12-15 15:00:00,30.9,31.03,30.81,30.92,242000.0,17.0176,17.0892,16.968,17.0286,242000.0
2008-12-15 15:30:00,30.92,31.46,30.82,31.31,558300.0,17.0286,17.326,16.9735,17.2434,558300.0
2008-12-16 09:30:00,31.49,31.92,31.31,31.84,208100.0,17.3425,17.5793,17.2434,17.5353,208100.0
2008-12-16 10:00:00,31.84,31.93,31.67,31.68,194300.0,17.5353,17.5848,17.4416,17.4471,194300.0
2008-12-16 10:30:00,31.68,31.7,31.42,31.51,131300.0,17.4471,17.4582,17.3039,17.3535,131300.0
2008-12-16 11:00:00,31.5,31.63,31.48,31.58,102600.0,17.348,17.4196,17.337,17.3921,102600.0
2008-12-16 11:30:00,31.57,31.68,31.49,31.5,95100.0,17.3866,17.4471,17.3425,17.348,95100.0
2008-12-16 12:00:00,31.5,31.51,31.33,31.4,131400.0,17.348,17.3535,17.2544,17.2929,131400.0
2008-12-16 12:30:00,31.41,31.68,31.39,31.46,124500.0,17.2984,17.4471,17.2874,17.326,124500.0
2008-12-16 13:00:00,31.46,31.61,31.45,31.58,112100.0,17.326,17.4086,17.3205,17.3921,112100.0
2008-12-16 13:30:00,31.57,31.68,31.45,31.61,153300.0,17.3866,17.4471,17.3205,17.4086,153300.0
2008-12-16 14:00:00,31.6,32.1,31.52,31.89,365400.0,17.4031,17.6784,17.359,17.5628,365400.0
2008-12-16 14:30:00,31.92,32.25,31.79,32.16,328500.0,17.5793,17.7611,17.5077,17.7115,328500.0
2008-12-16 15:00:00,32.17,32.73,32.01,32.49,511000.0,17.717,18.0254,17.6289,17.8932,511000.0
2008-12-16 15:30:00,32.5,32.6,32.06,32.45,546500.0,17.8987,17.9538,17.6564,17.8712,546500.0
2008-12-17 09:30:00,32.16,32.32,31.81,32.1,145700.0,17.7115,17.7996,17.5187,17.6784,145700.0
2008-12-17 10:00:00,32.1,32.11,31.66,31.72,180300.0,17.6784,17.684,17.4361,17.4692,180300.0
2008-12-17 10:30:00,31.74,31.8,31.59,31.7,165200.0,17.4802,17.5132,17.3976,17.4582,165200.0
2008-12-17 11:00:00,31.7,31.78,31.26,31.43,257300.0,17.4582,17.5022,17.2158,17.3095,257300.0
2008-12-17 11:30:00,31.43,31.53,31.3,31.46,156000.0,17.3095,17.3645,17.2379,17.326,156000.0
2008-12-17 12:00:00,31.46,31.84,31.41,31.8,174900.0,17.326,17.5353,17.2984,17.5132,174900.0
2008-12-17 12:30:00,31.82,31.93,31.63,31.64,150500.0,17.5242,17.5848,17.4196,17.4251,150500.0
2008-12-17 13:00:00,31.65,31.85,31.61,31.7,80400.0,17.4306,17.5408,17.4086,17.4582,80400.0
2008-12-17 13:30:00,31.67,31.87,31.63,31.65,68000.0,17.4416,17.5518,17.4196,17.4306,68000.0
2008-12-17 14:00:00,31.64,31.73,31.37,31.37,115200.0,17.4251,17.4747,17.2764,17.2764,115200.0
2008-12-17 14:30:00,31.37,31.51,31.27,31.37,204300.0,17.2764,17.3535,17.2213,17.2764,204300.0
2008-12-17 15:00:00,31.39,31.52,31.21,31.29,222300.0,17.2874,17.359,17.1883,17.2324,222300.0
2008-12-17 15:30:00,31.28,31.48,31.16,31.22,416800.0,17.2268,17.337,17.1608,17.1938,416800.0
2008-12-18 09:30:00,31.43,31.5,31.1,31.15,163600.0,17.3095,17.348,17.1277,17.1553,163600.0
2008-12-18 10:00:00,31.16,31.6,31.15,31.52,194500.0,17.1608,17.4031,17.1553,17.359,194500.0
2008-12-18 10:30:00,31.52,31.65,31.5,31.61,158900.0,17.359,17.4306,17.348,17.4086,158900.0
2008-12-18 11:00:00,31.61,31.67,31.54,31.62,106800.0,17.4086,17.4416,17.37,17.4141,106800.0
2008-12-18 11:30:00,31.63,31.84,31.58,31.84,85200.0,17.4196,17.5353,17.3921,17.5353,85200.0
2008-12-18 12:00:00,31.83,31.84,31.66,31.69,75300.0,17.5297,17.5353,17.4361,17.4526,75300.0
2008-12-18 12:30:00,31.71,31.97,31.69,31.82,64700.0,17.4637,17.6069,17.4526,17.5242,64700.0
2008-12-18 13:00:00,31.82,31.84,31.74,31.78,45200.0,17.5242,17.5353,17.4802,17.5022,45200.0
2008-12-18 13:30:00,31.76,31.77,31.53,31.66,94700.0,17.4912,17.4967,17.3645,17.4361,94700.0
2008-12-18 14:00:00,31.66,31.91,31.5,31.64,230900.0,17.4361,17.5738,17.348,17.4251,230900.0
2008-12-18 14:30:00,31.64,31.76,31.43,31.59,172200.0,17.4251,17.4912,17.3095,17.3976,172200.0
2008-12-18 15:00:00,31.59,31.61,31.05,31.1,233800.0,17.3976,17.4086,17.1002,17.1277,233800.0
2008-12-18 15:30:00,31.08,31.43,31.07,31.29,383100.0,17.1167,17.3095,17.1112,17.2324,383100.0
2008-12-19 09:30:00,31.57,31.98,31.14,31.75,862700.0,17.3866,17.6124,17.1497,17.4857,862700.0
2008-12-19 10:00:00,31.76,32.09,31.6,32.04,126200.0,17.4912,17.6729,17.4031,17.6454,126200.0
2008-12-19 10:30:00,32.03,32.12,31.8,31.86,141800.0,17.6399,17.6895,17.5132,17.5463,141800.0
2008-12-19 11:00:00,31.86,32.06,31.75,31.96,155300.0,17.5463,17.6564,17.4857,17.6013,155300.0
2008-12-19 11:30:00,31.98,32.07,31.74,31.77,91900.0,17.6124,17.6619,17.4802,17.4967,91900.0
2008-12-19 12:00:00,31.79,31.8,31.6,31.72,88300.0,17.5077,17.5132,17.4031,17.4692,88300.0
2008-12-19 12:30:00,31.73,31.8,31.67,31.78,80400.0,17.4747,17.5132,17.4416,17.5022,80400.0
2008-12-19 13:00:00,31.77,31.95,31.71,31.91,97600.0,17.4967,17.5958,17.4637,17.5738,97600.0
2008-12-19 13:30:00,31.92,31.95,31.75,31.79,61900.0,17.5793,17.5958,17.4857,17.5077,61900.0
2008-12-19 14:00:00,31.8,31.91,31.61,31.69,103300.0,17.5132,17.5738,17.4086,17.4526,103300.0
2008-12-19 14:30:00,31.69,31.78,31.56,31.61,112800.0,17.4526,17.5022,17.3811,17.4086,112800.0
2008-12-19 15:00:00,31.62,31.62,31.29,31.35,133500.0,17.4141,17.4141,17.2324,17.2654,133500.0
2008-12-19 15:30:00,31.35,31.37,31.17,31.19,319200.0,17.2654,17.2764,17.1663,17.1773,319200.0
2008-12-22 09:30:00,31.2,31.28,30.7,30.83,171500.0,17.1828,17.2268,16.9074,16.979,171500.0
2008-12-22 10:00:00,30.83,31.14,30.8,30.98,103600.0,16.979,17.1497,16.9625,17.0616,103600.0
2008-12-22 10:30:00,30.97,31.11,30.79,30.86,203000.0,17.0561,17.1332,16.957,16.9955,203000.0
2008-12-22 11:00:00,30.87,30.91,30.69,30.9,209900.0,17.001,17.0231,16.9019,17.0176,209900.0
2008-12-22 11:30:00,30.88,30.99,30.69,30.99,144400.0,17.0066,17.0671,16.9019,17.0671,144400.0
2008-12-22 12:00:00,30.99,31.13,30.93,31.04,93800.0,17.0671,17.1442,17.0341,17.0947,93800.0
2008-12-22 12:30:00,31.05,31.26,30.98,31.24,89900.0,17.1002,17.2158,17.0616,17.2048,89900.0
2008-12-22 13:00:00,31.23,31.31,31.11,31.14,102000.0,17.1993,17.2434,17.1332,17.1497,102000.0
2008-12-22 13:30:00,31.11,31.19,31.0,31.02,82700.0,17.1332,17.1773,17.0726,17.0837,82700.0
2008-12-22 14:00:00,31.02,31.1,30.72,30.78,150200.0,17.0837,17.1277,16.9184,16.9515,150200.0
2008-12-22 14:30:00,30.8,30.88,30.67,30.68,130000.0,16.9625,17.0066,16.8909,16.8964,130000.0
2008-12-22 15:00:00,30.66,30.74,30.29,30.35,200200.0,16.8854,16.9295,16.6816,16.7147,200200.0
2008-12-22 15:30:00,30.35,30.86,30.32,30.79,343800.0,16.7147,16.9955,16.6981,16.957,343800.0
2008-12-23 09:30:00,30.99,31.22,30.6,30.63,153700.0,17.0671,17.1938,16.8523,16.8689,153700.0
2008-12-23 10:00:00,30.61,30.95,30.53,30.95,173000.0,16.8579,17.0451,16.8138,17.0451,173000.0
2008-12-23 10:30:00,30.96,31.07,30.93,30.99,134900.0,17.0506,17.1112,17.0341,17.0671,134900.0
2008-12-23 11:00:00,31.0,31.11,30.99,30.99,95300.0,17.0726,17.1332,17.0671,17.0671,95300.0
2008-12-23 11:30:00,30.99,31.15,30.98,31.05,161400.0,17.0671,17.1553,17.0616,17.1002,161400.0
2008-12-23 12:00:00,31.05,31.06,30.92,30.98,92600.0,17.1002,17.1057,17.0286,17.0616,92600.0
2008-12-23 12:30:00,30.98,30.99,30.86,30.95,87500.0,17.0616,17.0671,16.9955,17.0451,87500.0
2008-12-23 13:00:00,30.95,31.04,30.91,31.02,72100.0,17.0451,17.0947,17.0231,17.0837,72100.0
2008-12-23 13:30:00,31.02,31.17,30.96,31.15,78800.0,17.0837,17.1663,17.0506,17.1553,78800.0
2008-12-23 14:00:00,31.14,31.26,31.1,31.12,110800.0,17.1497,17.2158,17.1277,17.1387,110800.0
2008-12-23 14:30:00,31.12,31.14,30.81,30.87,144400.0,17.1387,17.1497,16.968,17.001,144400.0
2008-12-23 15:00:00,30.86,30.97,30.7,30.87,215800.0,16.9955,17.0561,16.9074,17.001,215800.0
2008-12-23 15:30:00,30.87,30.95,30.73,30.87,211400.0,17.001,17.0451,16.9239,17.001,211400.0
2008-12-24 09:30:00,30.93,31.35,30.93,31.14,88000.0,17.0341,17.2654,17.0341,17.1497,88000.0
2008-12-24 10:00:00,31.14,31.14,30.94,30.97,71200.0,17.1497,17.1497,17.0396,17.0561,71200.0
2008-12-24 10:30:00,30.97,31.13,30.93,31.06,71600.0,17.0561,17.1442,17.0341,17.1057,71600.0
2008-12-24 11:00:00,31.06,31.13,31.05,31.07,47200.0,17.1057,17.1442,17.1002,17.1112,47200.0
2008-12-24 11:30:00,31.06,31.13,31.01,31.1,47400.0,17.1057,17.1442,17.0781,17.1277,47400.0
2008-12-24 12:00:00,31.1,31.14,31.04,31.08,80300.0,17.1277,17.1497,17.0947,17.1167,80300.0
2008-12-24 12:30:00,31.07,31.17,31.01,31.08,111100.0,17.1112,17.1663,17.0781,17.1167,111100.0
2008-12-26 09:30:00,31.11,31.5,31.11,31.49,65300.0,17.1332,17.348,17.1332,17.3425,65300.0
2008-12-26 10:00:00,31.49,31.52,31.21,31.21,49300.0,17.3425,17.359,17.1883,17.1883,49300.0
2008-12-26 10:30:00,31.21,31.23,31.06,31.09,23900.0,17.1883,17.1993,17.1057,17.1222,23900.0
2008-12-26 11:00:00,31.09,31.21,31.07,31.15,45500.0,17.1222,17.1883,17.1112,17.1553,45500.0
2008-12-26 11:30:00,31.18,31.29,31.16,31.28,19500.0,17.1718,17.2324,17.1608,17.2268,19500.0
2008-12-26 12:00:00,31.29,31.36,31.29,31.32,11400.0,17.2324,17.2709,17.2324,17.2489,11400.0
2008-12-26 12:30:00,31.29,31.31,31.21,31.23,25200.0,17.2324,17.2434,17.1883,17.1993,25200.0
2008-12-26 13:00:00,31.24,31.25,31.16,31.19,21300.0,17.2048,17.2103,17.1608,17.1773,21300.0
2008-12-26 13:30:00,31.18,31.24,31.14,31.14,45100.0,17.1718,17.2048,17.1497,17.1497,45100.0
2008-12-26 14:00:00,31.15,31.18,31.05,31.05,57000.0,17.1553,17.1718,17.1002,17.1002,57000.0
2008-12-26 14:30:00,31.05,31.09,30.99,31.02,51600.0,17.1002,17.1222,17.0671,17.0837,51600.0
2008-12-26 15:00:00,31.03,31.09,30.98,31.04,57200.0,17.0892,17.1222,17.0616,17.0947,57200.0
2008-12-26 15:30:00,31.04,31.1,30.94,31.1,117700.0,17.0947,17.1277,17.0396,17.1277,117700.0
2008-12-29 09:30:00,30.72,30.99,30.53,30.55,105800.0,17.089,17.2392,16.9833,16.9944,105800.0
2008-12-29 10:00:00,30.55,30.73,30.53,30.72,140400.0,16.9944,17.0946,16.9833,17.089,140400.0
2008-12-29 10:30:00,30.69,30.72,30.63,30.69,101900.0,17.0723,17.089,17.0389,17.0723,101900.0
2008-12-29 11:00:00,30.69,30.71,30.61,30.68,106100.0,17.0723,17.0834,17.0278,17.0667,106100.0
2008-12-29 11:30:00,30.69,30.76,30.59,30.59,116500.0,17.0723,17.1112,17.0167,17.0167,116500.0
2008-12-29 12:00:00,30.64,30.64,30.56,30.56,49300.0,17.0445,17.0445,17.0,17.0,49300.0
2008-12-29 12:30:00,30.56,30.59,30.46,30.46,122300.0,17.0,17.0167,16.9444,16.9444,122300.0
2008-12-29 13:00:00,30.46,30.48,30.38,30.46,59100.0,16.9444,16.9555,16.8999,16.9444,59100.0
2008-12-29 13:30:00,30.46,30.53,30.39,30.4,57000.0,16.9444,16.9833,16.9054,16.911,57000.0
2008-12-29 14:00:00,30.41,30.41,30.17,30.26,134100.0,16.9165,16.9165,16.783,16.8331,134100.0
2008-12-29 14:30:00,30.26,30.51,30.26,30.5,81400.0,16.8331,16.9722,16.8331,16.9666,81400.0
2008-12-29 15:00:00,30.49,30.63,30.43,30.43,115400.0,16.9611,17.0389,16.9277,16.9277,115400.0
2008-12-29 15:30:00,30.42,30.75,30.4,30.75,223600.0,16.9221,17.1057,16.911,17.1057,223600.0
2008-12-30 09:30:00,30.76,31.1,30.76,31.0,120300.0,17.1112,17.3004,17.1112,17.2448,120300.0
2008-12-30 10:00:00,30.99,31.04,30.93,30.99,36400.0,17.2392,17.267,17.2058,17.2392,36400.0
2008-12-30 10:30:00,31.0,31.07,30.87,30.88,50400.0,17.2448,17.2837,17.1724,17.178,50400.0
2008-12-30 11:00:00,30.89,30.96,30.83,30.91,48200.0,17.1836,17.2225,17.1502,17.1947,48200.0
2008-12-30 11:30:00,30.94,31.11,30.91,31.08,108200.0,17.2114,17.3059,17.1947,17.2893,108200.0
2008-12-30 12:00:00,31.08,31.13,31.01,31.08,92100.0,17.2893,17.3171,17.2503,17.2893,92100.0
2008-12-30 12:30:00,31.09,31.17,30.96,31.09,100100.0,17.2948,17.3393,17.2225,17.2948,100100.0
2008-12-30 13:00:00,31.08,31.13,30.95,31.09,64900.0,17.2893,17.3171,17.2169,17.2948,64900.0
2008-12-30 13:30:00,31.08,31.22,31.05,31.13,92200.0,17.2893,17.3671,17.2726,17.3171,92200.0
2008-12-30 14:00:00,31.12,31.22,31.05,31.17,97300.0,17.3115,17.3671,17.2726,17.3393,97300.0
2008-12-30 14:30:00,31.18,31.23,31.05,31.13,96100.0,17.3449,17.3727,17.2726,17.3171,96100.0
2008-12-30 15:00:00,31.13,31.19,31.05,31.16,64300.0,17.3171,17.3504,17.2726,17.3338,64300.0
2008-12-30 15:30:00,31.16,31.46,31.16,31.43,196400.0,17.3338,17.5006,17.3338,17.484,196400.0
2008-12-31 09:30:00,31.55,31.77,31.47,31.77,157500.0,17.5507,17.6731,17.5062,17.6731,157500.0
2008-12-31 10:00:00,31.8,31.93,31.79,31.8,86500.0,17.6898,17.7621,17.6842,17.6898,86500.0
2008-12-31 10:30:00,31.78,31.85,31.73,31.83,108600.0,17.6787,17.7176,17.6508,17.7065,108600.0
2008-12-31 11:00:00,31.84,31.94,31.82,31.9,80900.0,17.712,17.7677,17.7009,17.7454,80900.0
2008-12-31 11:30:00,31.89,31.98,31.83,31.86,124100.0,17.7398,17.7899,17.7065,17.7232,124100.0
2008-12-31 12:00:00,31.86,31.9,31.78,31.79,70100.0,17.7232,17.7454,17.6787,17.6842,70100.0
2008-12-31 12:30:00,31.81,31.99,31.81,31.99,50900.0,17.6953,17.7955,17.6953,17.7955,50900.0
2008-12-31 13:00:00,31.98,31.99,31.82,31.82,84500.0,17.7899,17.7955,17.7009,17.7009,84500.0
2008-12-31 13:30:00,31.82,32.0,31.8,31.95,83600.0,17.7009,17.801,17.6898,17.7732,83600.0
2008-12-31 14:00:00,31.96,32.12,31.96,32.03,115600.0,17.7788,17.8678,17.7788,17.8177,115600.0
2008-12-31 14:30:00,32.03,32.1,31.86,32.03,151800.0,17.8177,17.8567,17.7232,17.8177,151800.0
2008-12-31 15:00:00,32.04,32.19,31.95,32.06,159900.0,17.8233,17.9067,17.7732,17.8344,159900.0
2008-12-31 15:30:00,32.06,32.26,32.0,32.1,225500.0,17.8344,17.9457,17.801,17.8567,225500.0
2009-01-02 09:30:00,32.03,32.26,31.75,32.23,141400.0,17.8177,17.9457,17.662,17.929,141400.0
2009-01-02 10:00:00,32.23,32.66,32.17,32.54,179600.0,17.929,18.1682,17.8956,18.1014,179600.0
2009-01-02 10:30:00,32.56,32.65,32.51,32.63,96400.0,18.1126,18.1626,18.0847,18.1515,96400.0
2009-01-02 11:00:00,32.63,32.74,32.55,32.63,97000.0,18.1515,18.2127,18.107,18.1515,97000.0
2009-01-02 11:30:00,32.64,32.68,32.6,32.6,74200.0,18.1571,18.1793,18.1348,18.1348,74200.0
2009-01-02 12:00:00,32.6,32.63,32.45,32.49,90700.0,18.1348,18.1515,18.0514,18.0736,90700.0
2009-01-02 12:30:00,32.49,32.72,32.49,32.68,93800.0,18.0736,18.2016,18.0736,18.1793,93800.0
2009-01-02 13:00:00,32.68,32.85,32.64,32.84,73500.0,18.1793,18.2739,18.1571,18.2683,73500.0
2009-01-02 13:30:00,32.84,32.95,32.82,32.93,85800.0,18.2683,18.3295,18.2572,18.3184,85800.0
2009-01-02 14:00:00,32.93,32.99,32.85,32.97,85500.0,18.3184,18.3518,18.2739,18.3406,85500.0
2009-01-02 14:30:00,32.97,33.0,32.91,32.94,102700.0,18.3406,18.3573,18.3073,18.3239,102700.0
2009-01-02 15:00:00,32.94,33.02,32.91,32.95,182400.0,18.3239,18.3684,18.3073,18.3295,182400.0
2009-01-02 15:30:00,32.95,33.21,32.87,32.99,263300.0,18.3295,18.4741,18.285,18.3518,263300.0
2009-01-05 09:30:00,32.96,33.03,32.62,32.95,166800.0,18.3351,18.374,18.1459,18.3295,166800.0
2009-01-05 10:00:00,32.96,33.27,32.93,33.25,194500.0,18.3351,18.5075,18.3184,18.4964,194500.0
2009-01-05 10:30:00,33.25,33.3,33.2,33.28,115700.0,18.4964,18.5242,18.4686,18.5131,115700.0
2009-01-05 11:00:00,33.29,33.38,33.15,33.2,120800.0,18.5186,18.5687,18.4408,18.4686,120800.0
2009-01-05 11:30:00,33.17,33.26,33.15,33.23,83600.0,18.4519,18.502,18.4408,18.4853,83600.0
2009-01-05 12:00:00,33.25,33.3,33.19,33.24,147500.0,18.4964,18.5242,18.463,18.4908,147500.0
2009-01-05 12:30:00,33.24,33.25,32.98,33.11,196400.0,18.4908,18.4964,18.3462,18.4185,196400.0
2009-01-05 13:00:00,33.11,33.23,33.11,33.18,81200.0,18.4185,18.4853,18.4185,18.4575,81200.0
2009-01-05 13:30:00,33.19,33.25,32.98,33.2,131000.0,18.463,18.4964,18.3462,18.4686,131000.0
2009-01-05 14:00:00,33.21,33.26,33.06,33.12,123000.0,18.4741,18.502,18.3907,18.4241,123000.0
2009-01-05 14:30:00,33.14,33.23,33.11,33.17,151300.0,18.4352,18.4853,18.4185,18.4519,151300.0
2009-01-05 15:00:00,33.18,33.19,32.93,33.11,190600.0,18.4575,18.463,18.3184,18.4185,190600.0
2009-01-05 15:30:00,33.12,33.56,33.1,33.49,636000.0,18.4241,18.6688,18.4129,18.6299,636000.0
2009-01-06 09:30:00,33.61,34.17,33.43,34.07,172800.0,18.6967,19.0082,18.5965,18.9525,172800.0
2009-01-06 10:00:00,34.08,34.17,33.29,33.29,222400.0,18.9581,19.0082,18.5186,18.5186,222400.0
2009-01-06 10:30:00,33.3,33.36,33.14,33.16,168800.0,18.5242,18.5576,18.4352,18.4463,168800.0
2009-01-06 11:00:00,33.17,33.22,33.05,33.14,113600.0,18.4519,18.4797,18.3851,18.4352,113600.0
2009-01-06 11:30:00,33.15,33.36,33.15,33.36,126900.0,18.4408,18.5576,18.4408,18.5576,126900.0
2009-01-06 12:00:00,33.36,33.41,33.28,33.32,108800.0,18.5576,18.5854,18.5131,18.5353,108800.0
2009-01-06 12:30:00,33.32,33.48,33.29,33.38,117300.0,18.5353,18.6243,18.5186,18.5687,117300.0
2009-01-06 13:00:00,33.38,33.39,33.09,33.14,131600.0,18.5687,18.5743,18.4074,18.4352,131600.0
2009-01-06 13:30:00,33.13,33.32,33.09,33.26,115200.0,18.4296,18.5353,18.4074,18.502,115200.0
2009-01-06 14:00:00,33.26,33.62,33.15,33.52,187400.0,18.502,18.7022,18.4408,18.6466,187400.0
2009-01-06 14:30:00,33.51,33.68,33.51,33.61,172100.0,18.641,18.7356,18.641,18.6967,172100.0
2009-01-06 15:00:00,33.64,33.65,33.2,33.29,222500.0,18.7133,18.7189,18.4686,18.5186,222500.0
2009-01-06 15:30:00,33.29,33.39,33.2,33.37,312900.0,18.5186,18.5743,18.4686,18.5631,312900.0
2009-01-07 09:30:00,33.04,33.21,32.68,32.77,101600.0,18.3796,18.4741,18.1793,18.2294,101600.0
2009-01-07 10:00:00,32.78,33.14,32.75,33.12,112500.0,18.2349,18.4352,18.2183,18.4241,112500.0
2009-01-07 10:30:00,33.11,33.26,33.0,33.2,100900.0,18.4185,18.502,18.3573,18.4686,100900.0
2009-01-07 11:00:00,33.15,33.23,32.87,32.9,131400.0,18.4408,18.4853,18.285,18.3017,131400.0
2009-01-07 11:30:00,32.91,33.13,32.88,33.13,94300.0,18.3073,18.4296,18.2906,18.4296,94300.0
2009-01-07 12:00:00,33.12,33.2,33.08,33.18,94800.0,18.4241,18.4686,18.4018,18.4575,94800.0
2009-01-07 12:30:00,33.17,33.18,33.0,33.0,89000.0,18.4519,18.4575,18.3573,18.3573,89000.0
2009-01-07 13:00:00,33.0,33.01,32.9,32.96,79500.0,18.3573,18.3629,18.3017,18.3351,79500.0
2009-01-07 13:30:00,32.96,32.99,32.71,32.71,105900.0,18.3351,18.3518,18.196,18.196,105900.0
2009-01-07 14:00:00,32.71,32.78,32.65,32.67,113800.0,18.196,18.2349,18.1626,18.1737,113800.0
2009-01-07 14:30:00,32.67,32.7,32.61,32.66,133000.0,18.1737,18.1904,18.1404,18.1682,133000.0
2009-01-07 15:00:00,32.65,32.68,32.53,32.59,144300.0,18.1626,18.1793,18.0959,18.1292,144300.0
2009-01-07 15:30:00,32.6,32.68,32.42,32.65,267700.0,18.1348,18.1793,18.0347,18.1626,267700.0
2009-01-08 09:30:00,32.62,32.73,32.4,32.5,69200.0,18.1459,18.2071,18.0236,18.0792,69200.0
2009-01-08 10:00:00,32.52,32.55,32.35,32.45,75400.0,18.0903,18.107,17.9957,18.0514,75400.0
2009-01-08 10:30:00,32.45,32.52,32.4,32.46,106000.0,18.0514,18.0903,18.0236,18.0569,106000.0
2009-01-08 11:00:00,32.46,32.55,32.44,32.45,95400.0,18.0569,18.107,18.0458,18.0514,95400.0
2009-01-08 11:30:00,32.45,32.5,32.44,32.46,228000.0,18.0514,18.0792,18.0458,18.0569,228000.0
2009-01-08 12:00:00,32.46,32.59,32.45,32.59,77200.0,18.0569,18.1292,18.0514,18.1292,77200.0
2009-01-08 12:30:00,32.59,32.62,32.53,32.59,198200.0,18.1292,18.1459,18.0959,18.1292,198200.0
2009-01-08 13:00:00,32.59,32.6,32.45,32.48,138500.0,18.1292,18.1348,18.0514,18.0681,138500.0
2009-01-08 13:30:00,32.47,32.6,32.45,32.48,150500.0,18.0625,18.1348,18.0514,18.0681,150500.0
2009-01-08 14:00:00,32.48,32.6,32.46,32.49,140700.0,18.0681,18.1348,18.0569,18.0736,140700.0
2009-01-08 14:30:00,32.49,32.59,32.25,32.4,1125000.0,18.0736,18.1292,17.9401,18.0236,1125000.0
2009-01-08 15:00:00,32.39,32.47,32.33,32.38,246800.0,18.018,18.0625,17.9846,18.0124,246800.0
2009-01-08 15:30:00,32.38,32.63,32.29,32.55,538700.0,18.0124,18.1515,17.9624,18.107,538700.0
2009-01-09 09:30:00,32.7,32.76,32.26,32.37,265300.0,18.1904,18.2238,17.9457,18.0069,265300.0
2009-01-09 10:00:00,32.36,32.47,32.12,32.45,175500.0,18.0013,18.0625,17.8678,18.0514,175500.0
2009-01-09 10:30:00,32.45,32.45,32.17,32.31,173800.0,18.0514,18.0514,17.8956,17.9735,173800.0
2009-01-09 11:00:00,32.29,32.39,32.14,32.16,161800.0,17.9624,18.018,17.8789,17.89,161800.0
2009-01-09 11:30:00,32.17,32.19,31.8,31.83,179500.0,17.8956,17.9067,17.6898,17.7065,179500.0
2009-01-09 12:00:00,31.83,31.88,31.72,31.82,226500.0,17.7065,17.7343,17.6453,17.7009,226500.0
2009-01-09 12:30:00,31.83,32.04,31.81,32.03,140400.0,17.7065,17.8233,17.6953,17.8177,140400.0
2009-01-09 13:00:00,32.04,32.14,31.96,32.01,93600.0,17.8233,17.8789,17.7788,17.8066,93600.0
2009-01-09 13:30:00,32.01,32.01,31.89,31.94,116900.0,17.8066,17.8066,17.7398,17.7677,116900.0
2009-01-09 14:00:00,31.94,32.07,31.92,31.95,147000.0,17.7677,17.84,17.7565,17.7732,147000.0
2009-01-09 14:30:00,31.95,32.13,31.95,32.08,139800.0,17.7732,17.8734,17.7732,17.8455,139800.0
2009-01-09 15:00:00,32.08,32.18,31.92,32.13,167700.0,17.8455,17.9012,17.7565,17.8734,167700.0
2009-01-09 15:30:00,32.13,32.17,31.73,31.84,328000.0,17.8734,17.8956,17.6508,17.712,328000.0
2009-01-12 09:30:00,31.89,32.03,31.76,31.95,120000.0,17.7398,17.8177,17.6675,17.7732,120000.0
2009-01-12 10:00:00,31.95,31.96,31.9,31.92,79300.0,17.7732,17.7788,17.7454,17.7565,79300.0
2009-01-12 10:30:00,31.92,31.99,31.84,31.94,87600.0,17.7565,17.7955,17.712,17.7677,87600.0
2009-01-12 11:00:00,31.95,32.08,31.94,32.01,97700.0,17.7732,17.8455,17.7677,17.8066,97700.0
2009-01-12 11:30:00,32.01,32.1,31.95,32.02,82100.0,17.8066,17.8567,17.7732,17.8122,82100.0
2009-01-12 12:00:00,32.03,32.06,31.92,31.92,101900.0,17.8177,17.8344,17.7565,17.7565,101900.0
2009-01-12 12:30:00,31.92,31.97,31.91,31.96,84600.0,17.7565,17.7844,17.751,17.7788,84600.0
2009-01-12 13:00:00,31.95,32.1,31.94,32.1,58000.0,17.7732,17.8567,17.7677,17.8567,58000.0
2009-01-12 13:30:00,32.09,32.12,32.01,32.02,89600.0,17.8511,17.8678,17.8066,17.8122,89600.0
2009-01-12 14:00:00,32.01,32.01,31.89,31.92,115600.0,17.8066,17.8066,17.7398,17.7565,115600.0
2009-01-12 14:30:00,31.91,31.94,31.81,31.89,90900.0,17.751,17.7677,17.6953,17.7398,90900.0
2009-01-12 15:00:00,31.89,32.14,31.81,32.0,165400.0,17.7398,17.8789,17.6953,17.801,165400.0
2009-01-12 15:30:00,32.0,32.07,31.78,31.91,365000.0,17.801,17.84,17.6787,17.751,365000.0
2009-01-13 09:30:00,31.66,32.17,31.62,31.78,121600.0,17.6119,17.8956,17.5897,17.6787,121600.0
2009-01-13 10:00:00,31.78,31.84,31.62,31.67,80700.0,17.6787,17.712,17.5897,17.6175,80700.0
2009-01-13 10:30:00,31.67,31.7,31.42,31.44,105800.0,17.6175,17.6342,17.4784,17.4895,105800.0
2009-01-13 11:00:00,31.43,31.46,31.21,31.37,87200.0,17.484,17.5006,17.3616,17.4506,87200.0
2009-01-13 11:30:00,31.35,31.36,31.04,31.27,141400.0,17.4395,17.445,17.267,17.395,141400.0
2009-01-13 12:00:00,31.28,31.34,31.06,31.08,96000.0,17.4005,17.4339,17.2781,17.2893,96000.0
2009-01-13 12:30:00,31.07,31.16,30.97,30.97,92300.0,17.2837,17.3338,17.2281,17.2281,92300.0
2009-01-13 13:00:00,30.98,31.09,30.98,31.04,63500.0,17.2336,17.2948,17.2336,17.267,63500.0
2009-01-13 13:30:00,31.04,31.19,31.02,31.06,88300.0,17.267,17.3504,17.2559,17.2781,88300.0
2009-01-13 14:00:00,31.06,31.22,31.04,31.06,102600.0,17.2781,17.3671,17.267,17.2781,102600.0
2009-01-13 14:30:00,31.06,31.34,31.06,31.13,139200.0,17.2781,17.4339,17.2781,17.3171,139200.0
2009-01-13 15:00:00,31.14,31.18,30.87,30.91,179100.0,17.3226,17.3449,17.1724,17.1947,179100.0
2009-01-13 15:30:00,30.91,31.28,30.83,31.12,474200.0,17.1947,17.4005,17.1502,17.3115,474200.0
2009-01-14 09:30:00,31.08,31.08,30.53,30.64,197400.0,17.2893,17.2893,16.9833,17.0445,197400.0
2009-01-14 10:00:00,30.64,30.74,30.58,30.61,219200.0,17.0445,17.1001,17.0111,17.0278,219200.0
2009-01-14 10:30:00,30.6,30.73,30.31,30.58,294700.0,17.0222,17.0946,16.8609,17.0111,294700.0
2009-01-14 11:00:00,30.57,30.82,30.45,30.8,211300.0,17.0056,17.1446,16.9388,17.1335,211300.0
2009-01-14 11:30:00,30.82,30.82,30.61,30.71,95600.0,17.1446,17.1446,17.0278,17.0834,95600.0
2009-01-14 12:00:00,30.7,30.79,30.63,30.72,79300.0,17.0779,17.1279,17.0389,17.089,79300.0
2009-01-14 12:30:00,30.72,30.88,30.65,30.88,87600.0,17.089,17.178,17.0501,17.178,87600.0
2009-01-14 13:00:00,30.88,30.96,30.71,30.72,89500.0,17.178,17.2225,17.0834,17.089,89500.0
2009-01-14 13:30:00,30.72,30.91,30.7,30.91,107700.0,17.089,17.1947,17.0779,17.1947,107700.0
2009-01-14 14:00:00,30.89,31.23,30.87,31.23,202300.0,17.1836,17.3727,17.1724,17.3727,202300.0
2009-01-14 14:30:00,31.23,31.43,31.21,31.4,282400.0,17.3727,17.484,17.3616,17.4673,282400.0
2009-01-14 15:00:00,31.4,31.47,31.11,31.37,471500.0,17.4673,17.5062,17.3059,17.4506,471500.0
2009-01-14 15:30:00,31.36,31.48,31.12,31.42,838000.0,17.445,17.5118,17.3115,17.4784,838000.0
2009-01-15 09:30:00,31.53,31.72,30.99,31.11,289000.0,17.5396,17.6453,17.2392,17.3059,289000.0
2009-01-15 10:00:00,31.13,31.22,31.02,31.17,176800.0,17.3171,17.3671,17.2559,17.3393,176800.0
2009-01-15 10:30:00,31.15,31.23,31.05,31.13,90800.0,17.3282,17.3727,17.2726,17.3171,90800.0
2009-01-15 11:00:00,31.12,31.28,31.08,31.23,125000.0,17.3115,17.4005,17.2893,17.3727,125000.0
2009-01-15 11:30:00,31.24,31.28,31.19,31.25,183500.0,17.3783,17.4005,17.3504,17.3838,183500.0
2009-01-15 12:00:00,31.25,31.38,31.2,31.36,195600.0,17.3838,17.4561,17.356,17.445,195600.0
2009-01-15 12:30:00,31.36,31.42,31.33,31.42,242200.0,17.445,17.4784,17.4283,17.4784,242200.0
2009-01-15 13:00:00,31.42,31.56,31.39,31.55,217000.0,17.4784,17.5563,17.4617,17.5507,217000.0
2009-01-15 13:30:00,31.55,31.68,31.44,31.58,324700.0,17.5507,17.623,17.4895,17.5674,324700.0
2009-01-15 14:00:00,31.59,32.02,31.55,31.93,308000.0,17.573,17.8122,17.5507,17.7621,308000.0
2009-01-15 14:30:00,31.89,32.14,31.85,31.93,260200.0,17.7398,17.8789,17.7176,17.7621,260200.0
2009-01-15 15:00:00,31.91,32.13,31.82,32.0,365000.0,17.751,17.8734,17.7009,17.801,365000.0
2009-01-15 15:30:00,31.98,32.28,31.92,32.21,641800.0,17.7899,17.9568,17.7565,17.9179,641800.0
2009-01-16 09:30:00,32.46,33.25,32.46,33.13,416500.0,18.0569,18.4964,18.0569,18.4296,416500.0
2009-01-16 10:00:00,33.13,33.23,32.94,33.14,167100.0,18.4296,18.4853,18.3239,18.4352,167100.0
2009-01-16 10:30:00,33.14,33.25,33.06,33.11,171200.0,18.4352,18.4964,18.3907,18.4185,171200.0
2009-01-16 11:00:00,33.1,33.17,32.93,33.12,158500.0,18.4129,18.4519,18.3184,18.4241,158500.0
2009-01-16 11:30:00,33.13,33.14,32.96,33.12,229400.0,18.4296,18.4352,18.3351,18.4241,229400.0
2009-01-16 12:00:00,33.11,33.15,32.85,32.87,232900.0,18.4185,18.4408,18.2739,18.285,232900.0
2009-01-16 12:30:00,32.87,32.93,32.66,32.85,191200.0,18.285,18.3184,18.1682,18.2739,191200.0
2009-01-16 13:00:00,32.86,33.04,32.77,33.03,217000.0,18.2794,18.3796,18.2294,18.374,217000.0
2009-01-16 13:30:00,33.04,33.2,32.96,33.13,252600.0,18.3796,18.4686,18.3351,18.4296,252600.0
2009-01-16 14:00:00,33.16,33.19,32.95,33.07,239200.0,18.4463,18.463,18.3295,18.3963,239200.0
2009-01-16 14:30:00,33.08,33.14,32.89,33.08,343100.0,18.4018,18.4352,18.2961,18.4018,343100.0
2009-01-16 15:00:00,33.09,33.23,32.99,33.03,333000.0,18.4074,18.4853,18.3518,18.374,333000.0
2009-01-16 15:30:00,33.04,33.37,33.02,33.15,596300.0,18.3796,18.5631,18.3684,18.4408,596300.0
2009-01-20 09:30:00,32.71,33.26,32.71,32.95,334000.0,18.196,18.502,18.196,18.3295,334000.0
2009-01-20 10:00:00,32.96,33.03,32.85,32.87,313600.0,18.3351,18.374,18.2739,18.285,313600.0
2009-01-20 10:30:00,32.88,32.92,32.55,32.55,278400.0,18.2906,18.3128,18.107,18.107,278400.0
2009-01-20 11:00:00,32.55,32.67,32.43,32.49,244100.0,18.107,18.1737,18.0402,18.0736,244100.0
2009-01-20 11:30:00,32.48,32.57,32.34,32.34,207100.0,18.0681,18.1181,17.9902,17.9902,207100.0
2009-01-20 12:00:00,32.33,32.43,32.11,32.16,279400.0,17.9846,18.0402,17.8622,17.89,279400.0
2009-01-20 12:30:00,32.15,32.49,32.15,32.38,175400.0,17.8845,18.0736,17.8845,18.0124,175400.0
2009-01-20 13:00:00,32.35,32.6,32.23,32.59,213500.0,17.9957,18.1348,17.929,18.1292,213500.0
2009-01-20 13:30:00,32.59,32.59,32.37,32.41,184000.0,18.1292,18.1292,18.0069,18.0291,184000.0
2009-01-20 14:00:00,32.4,32.58,32.26,32.41,195700.0,18.0236,18.1237,17.9457,18.0291,195700.0
2009-01-20 14:30:00,32.41,32.48,32.1,32.23,232400.0,18.0291,18.0681,17.8567,17.929,232400.0
2009-01-20 15:00:00,32.22,32.23,31.82,32.0,326000.0,17.9234,17.929,17.7009,17.801,326000.0
2009-01-20 15:30:00,31.99,32.24,31.84,31.9,570200.0,17.7955,17.9345,17.712,17.7454,570200.0
2009-01-21 09:30:00,32.43,32.46,31.9,32.34,197000.0,18.0402,18.0569,17.7454,17.9902,197000.0
2009-01-21 10:00:00,32.34,32.46,31.88,31.9,126600.0,17.9902,18.0569,17.7343,17.7454,126600.0
2009-01-21 10:30:00,31.88,32.06,31.7,31.72,172700.0,17.7343,17.8344,17.6342,17.6453,172700.0
2009-01-21 11:00:00,31.7,31.89,31.7,31.88,114800.0,17.6342,17.7398,17.6342,17.7343,114800.0
2009-01-21 11:30:00,31.88,31.93,31.59,31.59,98200.0,17.7343,17.7621,17.573,17.573,98200.0
2009-01-21 12:00:00,31.6,31.85,31.55,31.65,129400.0,17.5785,17.7176,17.5507,17.6063,129400.0
2009-01-21 12:30:00,31.64,31.89,31.6,31.88,171100.0,17.6008,17.7398,17.5785,17.7343,171100.0
2009-01-21 13:00:00,31.88,31.96,31.69,31.73,134000.0,17.7343,17.7788,17.6286,17.6508,134000.0
2009-01-21 13:30:00,31.75,32.06,31.74,32.0,138200.0,17.662,17.8344,17.6564,17.801,138200.0
2009-01-21 14:00:00,32.01,32.1,31.85,31.98,128300.0,17.8066,17.8567,17.7176,17.7899,128300.0
2009-01-21 14:30:00,31.98,32.16,31.98,32.05,139500.0,17.7899,17.89,17.7899,17.8289,139500.0
2009-01-21 15:00:00,32.06,32.19,31.94,32.03,241100.0,17.8344,17.9067,17.7677,17.8177,241100.0
2009-01-21 15:30:00,32.03,32.58,31.98,32.4,499000.0,17.8177,18.1237,17.7899,18.0236,499000.0
2009-01-22 09:30:00,32.14,32.74,31.98,32.35,146000.0,17.8789,18.2127,17.7899,17.9957,146000.0
2009-01-22 10:00:00,32.33,32.52,32.17,32.19,120200.0,17.9846,18.0903,17.8956,17.9067,120200.0
2009-01-22 10:30:00,32.2,32.26,31.99,32.14,128100.0,17.9123,17.9457,17.7955,17.8789,128100.0
2009-01-22 11:00:00,32.13,32.2,31.92,31.92,106800.0,17.8734,17.9123,17.7565,17.7565,106800.0
2009-01-22 11:30:00,31.92,31.93,31.61,31.61,178900.0,17.7565,17.7621,17.5841,17.5841,178900.0
2009-01-22 12:00:00,31.61,31.89,31.61,31.8,214100.0,17.5841,17.7398,17.5841,17.6898,214100.0
2009-01-22 12:30:00,31.8,31.91,31.7,31.76,118100.0,17.6898,17.751,17.6342,17.6675,118100.0
2009-01-22 13:00:00,31.75,31.94,31.7,31.76,164800.0,17.662,17.7677,17.6342,17.6675,164800.0
2009-01-22 13:30:00,31.76,32.08,31.74,32.08,175600.0,17.6675,17.8455,17.6564,17.8455,175600.0
2009-01-22 14:00:00,32.08,32.32,31.96,32.1,278000.0,17.8455,17.979,17.7788,17.8567,278000.0
2009-01-22 14:30:00,32.1,32.2,31.76,31.91,466400.0,17.8567,17.9123,17.6675,17.751,466400.0
2009-01-22 15:00:00,31.91,31.91,31.57,31.78,430100.0,17.751,17.751,17.5618,17.6787,430100.0
2009-01-22 15:30:00,31.78,32.01,31.67,31.88,800200.0,17.6787,17.8066,17.6175,17.7343,800200.0
2009-01-23 09:30:00,31.27,31.57,31.12,31.23,130500.0,17.395,17.5618,17.3115,17.3727,130500.0
2009-01-23 10:00:00,31.21,31.53,31.2,31.34,143400.0,17.3616,17.5396,17.356,17.4339,143400.0
2009-01-23 10:30:00,31.33,31.33,31.04,31.1,132900.0,17.4283,17.4283,17.267,17.3004,132900.0
2009-01-23 11:00:00,31.1,31.73,31.09,31.69,171000.0,17.3004,17.6508,17.2948,17.6286,171000.0
2009-01-23 11:30:00,31.69,31.73,31.3,31.37,147500.0,17.6286,17.6508,17.4116,17.4506,147500.0
2009-01-23 12:00:00,31.37,31.74,31.34,31.59,127700.0,17.4506,17.6564,17.4339,17.573,127700.0
2009-01-23 12:30:00,31.59,31.69,31.34,31.55,195700.0,17.573,17.6286,17.4339,17.5507,195700.0
2009-01-23 13:00:00,31.55,32.03,31.48,31.84,182200.0,17.5507,17.8177,17.5118,17.712,182200.0
2009-01-23 13:30:00,31.84,31.94,31.64,31.9,177400.0,17.712,17.7677,17.6008,17.7454,177400.0
2009-01-23 14:00:00,31.91,32.09,31.75,32.05,254800.0,17.751,17.8511,17.662,17.8289,254800.0
2009-01-23 14:30:00,32.06,32.22,31.83,31.96,296200.0,17.8344,17.9234,17.7065,17.7788,296200.0
2009-01-23 15:00:00,31.97,32.25,31.88,32.12,281500.0,17.7844,17.9401,17.7343,17.8678,281500.0
2009-01-23 15:30:00,32.12,32.33,31.94,32.16,337500.0,17.8678,17.9846,17.7677,17.89,337500.0
2009-01-26 09:30:00,32.21,33.0,32.19,33.0,144600.0,17.9179,18.3573,17.9067,18.3573,144600.0
2009-01-26 10:00:00,33.0,33.3,32.83,32.83,260000.0,18.3573,18.5242,18.2628,18.2628,260000.0
2009-01-26 10:30:00,32.85,33.05,32.82,33.04,183100.0,18.2739,18.3851,18.2572,18.3796,183100.0
2009-01-26 11:00:00,33.04,33.17,32.95,33.14,192500.0,18.3796,18.4519,18.3295,18.4352,192500.0
2009-01-26 11:30:00,33.15,33.3,33.07,33.27,104500.0,18.4408,18.5242,18.3963,18.5075,104500.0
2009-01-26 12:00:00,33.28,33.36,33.17,33.34,113400.0,18.5131,18.5576,18.4519,18.5465,113400.0
2009-01-26 12:30:00,33.33,33.47,33.21,33.36,128600.0,18.5409,18.6188,18.4741,18.5576,128600.0
2009-01-26 13:00:00,33.36,33.5,33.22,33.46,139000.0,18.5576,18.6355,18.4797,18.6132,139000.0
2009-01-26 13:30:00,33.45,33.52,33.25,33.34,162900.0,18.6076,18.6466,18.4964,18.5465,162900.0
2009-01-26 14:00:00,33.33,33.35,33.07,33.27,178700.0,18.5409,18.552,18.3963,18.5075,178700.0
2009-01-26 14:30:00,33.27,33.56,33.22,33.52,185400.0,18.5075,18.6688,18.4797,18.6466,185400.0
2009-01-26 15:00:00,33.52,33.61,33.36,33.46,298400.0,18.6466,18.6967,18.5576,18.6132,298400.0
2009-01-26 15:30:00,33.47,33.64,33.34,33.45,513600.0,18.6188,18.7133,18.5465,18.6076,513600.0
2009-01-27 09:30:00,33.7,33.75,33.46,33.62,128200.0,18.7467,18.7745,18.6132,18.7022,128200.0
2009-01-27 10:00:00,33.59,33.62,33.09,33.12,179800.0,18.6855,18.7022,18.4074,18.4241,179800.0
2009-01-27 10:30:00,33.14,33.48,33.06,33.44,261700.0,18.4352,18.6243,18.3907,18.6021,261700.0
2009-01-27 11:00:00,33.44,33.52,33.36,33.5,240600.0,18.6021,18.6466,18.5576,18.6355,240600.0
2009-01-27 11:30:00,33.5,33.55,33.39,33.43,106200.0,18.6355,18.6633,18.5743,18.5965,106200.0
2009-01-27 12:00:00,33.44,33.9,33.4,33.81,197300.0,18.6021,18.858,18.5798,18.8079,197300.0
2009-01-27 12:30:00,33.8,33.82,33.52,33.59,170000.0,18.8023,18.8135,18.6466,18.6855,170000.0
2009-01-27 13:00:00,33.59,33.65,33.43,33.45,154400.0,18.6855,18.7189,18.5965,18.6076,154400.0
2009-01-27 13:30:00,33.44,33.62,33.39,33.44,138100.0,18.6021,18.7022,18.5743,18.6021,138100.0
2009-01-27 14:00:00,33.44,33.46,33.24,33.25,167900.0,18.6021,18.6132,18.4908,18.4964,167900.0
2009-01-27 14:30:00,33.25,33.55,33.2,33.54,179900.0,18.4964,18.6633,18.4686,18.6577,179900.0
2009-01-27 15:00:00,33.54,33.66,33.41,33.55,263900.0,18.6577,18.7245,18.5854,18.6633,263900.0
2009-01-27 15:30:00,33.55,33.57,33.33,33.45,319000.0,18.6633,18.6744,18.5409,18.6076,319000.0
2009-01-28 09:30:00,33.89,33.9,33.68,33.84,88500.0,18.8524,18.858,18.7356,18.8246,88500.0
2009-01-28 10:00:00,33.83,33.9,33.46,33.54,61300.0,18.819,18.858,18.6132,18.6577,61300.0
2009-01-28 10:30:00,33.57,33.63,33.39,33.4,77800.0,18.6744,18.7078,18.5743,18.5798,77800.0
2009-01-28 11:00:00,33.41,33.48,33.31,33.41,88300.0,18.5854,18.6243,18.5298,18.5854,88300.0
2009-01-28 11:30:00,33.42,33.5,33.32,33.49,118900.0,18.591,18.6355,18.5353,18.6299,118900.0
2009-01-28 12:00:00,33.5,33.52,33.4,33.48,50000.0,18.6355,18.6466,18.5798,18.6243,50000.0
2009-01-28 12:30:00,33.47,33.5,33.39,33.5,56400.0,18.6188,18.6355,18.5743,18.6355,56400.0
2009-01-28 13:00:00,33.48,33.8,33.48,33.75,96200.0,18.6243,18.8023,18.6243,18.7745,96200.0
2009-01-28 13:30:00,33.77,33.81,33.54,33.55,201100.0,18.7857,18.8079,18.6577,18.6633,201100.0
2009-01-28 14:00:00,33.56,33.79,33.38,33.67,167700.0,18.6688,18.7968,18.5687,18.73,167700.0
2009-01-28 14:30:00,33.69,33.82,33.45,33.82,167500.0,18.7412,18.8135,18.6076,18.8135,167500.0
2009-01-28 15:00:00,33.82,33.9,33.4,33.54,243900.0,18.8135,18.858,18.5798,18.6577,243900.0
2009-01-28 15:30:00,33.54,33.74,33.42,33.72,378700.0,18.6577,18.769,18.591,18.7578,378700.0
2009-01-29 09:30:00,33.38,33.6,33.16,33.53,145200.0,18.5687,18.6911,18.4463,18.6522,145200.0
2009-01-29 10:00:00,33.53,33.84,33.44,33.81,123200.0,18.6522,18.8246,18.6021,18.8079,123200.0
2009-01-29 10:30:00,33.76,33.79,33.38,33.53,87900.0,18.7801,18.7968,18.5687,18.6522,87900.0
2009-01-29 11:00:00,33.49,33.53,33.34,33.34,85000.0,18.6299,18.6522,18.5465,18.5465,85000.0
2009-01-29 11:30:00,33.32,33.32,33.1,33.25,74600.0,18.5353,18.5353,18.4129,18.4964,74600.0
2009-01-29 12:00:00,33.23,33.23,33.02,33.16,66000.0,18.4853,18.4853,18.3684,18.4463,66000.0
2009-01-29 12:30:00,33.15,33.2,32.84,32.88,80900.0,18.4408,18.4686,18.2683,18.2906,80900.0
2009-01-29 13:00:00,32.89,32.99,32.86,32.99,46400.0,18.2961,18.3518,18.2794,18.3518,46400.0
2009-01-29 13:30:00,32.99,33.0,32.75,32.88,80400.0,18.3518,18.3573,18.2183,18.2906,80400.0
2009-01-29 14:00:00,32.88,33.01,32.84,33.01,72600.0,18.2906,18.3629,18.2683,18.3629,72600.0
2009-01-29 14:30:00,33.01,33.09,32.91,32.94,90200.0,18.3629,18.4074,18.3073,18.3239,90200.0
2009-01-29 15:00:00,32.95,33.14,32.91,32.98,128100.0,18.3295,18.4352,18.3073,18.3462,128100.0
2009-01-29 15:30:00,32.98,33.11,32.79,32.93,255800.0,18.3462,18.4185,18.2405,18.3184,255800.0
2009-01-30 09:30:00,32.81,33.26,32.78,33.15,130800.0,18.2516,18.502,18.2349,18.4408,130800.0
2009-01-30 10:00:00,33.14,33.19,32.91,33.0,152600.0,18.4352,18.463,18.3073,18.3573,152600.0
2009-01-30 10:30:00,32.99,33.02,32.57,32.68,113000.0,18.3518,18.3684,18.1181,18.1793,113000.0
2009-01-30 11:00:00,32.68,32.71,32.5,32.54,72500.0,18.1793,18.196,18.0792,18.1014,72500.0
2009-01-30 11:30:00,32.57,32.75,32.5,32.72,133800.0,18.1181,18.2183,18.0792,18.2016,133800.0
2009-01-30 12:00:00,32.71,32.85,32.63,32.81,76200.0,18.196,18.2739,18.1515,18.2516,76200.0
2009-01-30 12:30:00,32.81,32.92,32.78,32.89,70900.0,18.2516,18.3128,18.2349,18.2961,70900.0
2009-01-30 13:00:00,32.9,33.02,32.64,32.72,102500.0,18.3017,18.3684,18.1571,18.2016,102500.0
2009-01-30 13:30:00,32.71,32.75,32.51,32.74,133300.0,18.196,18.2183,18.0847,18.2127,133300.0
2009-01-30 14:00:00,32.73,32.9,32.65,32.87,135000.0,18.2071,18.3017,18.1626,18.285,135000.0
2009-01-30 14:30:00,32.89,32.99,32.68,32.77,156500.0,18.2961,18.3518,18.1793,18.2294,156500.0
2009-01-30 15:00:00,32.78,32.91,32.45,32.45,249300.0,18.2349,18.3073,18.0514,18.0514,249300.0
2009-01-30 15:30:00,32.46,32.71,32.36,32.52,451300.0,18.0569,18.196,18.0013,18.0903,451300.0
2009-02-02 09:30:00,32.1,32.28,32.0,32.25,122700.0,17.8567,17.9568,17.801,17.9401,122700.0
2009-02-02 10:00:00,32.25,32.33,32.03,32.29,131700.0,17.9401,17.9846,17.8177,17.9624,131700.0
2009-02-02 10:30:00,32.28,32.46,32.17,32.39,195400.0,17.9568,18.0569,17.8956,18.018,195400.0
2009-02-02 11:00:00,32.4,32.54,32.29,32.43,100400.0,18.0236,18.1014,17.9624,18.0402,100400.0
2009-02-02 11:30:00,32.42,32.79,32.42,32.79,185900.0,18.0347,18.2405,18.0347,18.2405,185900.0
2009-02-02 12:00:00,32.81,32.95,32.75,32.76,122800.0,18.2516,18.3295,18.2183,18.2238,122800.0
2009-02-02 12:30:00,32.75,33.01,32.75,32.93,119700.0,18.2183,18.3629,18.2183,18.3184,119700.0
2009-02-02 13:00:00,32.94,32.95,32.7,32.8,124700.0,18.3239,18.3295,18.1904,18.2461,124700.0
2009-02-02 13:30:00,32.79,32.87,32.64,32.66,116200.0,18.2405,18.285,18.1571,18.1682,116200.0
2009-02-02 14:00:00,32.65,32.71,32.54,32.67,125900.0,18.1626,18.196,18.1014,18.1737,125900.0
2009-02-02 14:30:00,32.67,32.77,32.61,32.66,130100.0,18.1737,18.2294,18.1404,18.1682,130100.0
2009-02-02 15:00:00,32.65,32.94,32.65,32.92,186100.0,18.1626,18.3239,18.1626,18.3128,186100.0
2009-02-02 15:30:00,32.93,33.13,32.89,32.96,443900.0,18.3184,18.4296,18.2961,18.3351,443900.0
2009-02-03 09:30:00,33.08,33.16,32.63,32.67,112600.0,18.4018,18.4463,18.1515,18.1737,112600.0
2009-02-03 10:00:00,32.7,32.81,32.24,32.28,225700.0,18.1904,18.2516,17.9345,17.9568,225700.0
2009-02-03 10:30:00,32.27,32.39,32.08,32.18,164200.0,17.9512,18.018,17.8455,17.9012,164200.0
2009-02-03 11:00:00,32.19,32.37,32.0,32.05,302700.0,17.9067,18.0069,17.801,17.8289,302700.0
2009-02-03 11:30:00,32.05,32.15,31.97,32.0,187900.0,17.8289,17.8845,17.7844,17.801,187900.0
2009-02-03 12:00:00,32.0,32.15,31.98,32.0,168600.0,17.801,17.8845,17.7899,17.801,168600.0
2009-02-03 12:30:00,32.01,32.06,31.9,31.94,163700.0,17.8066,17.8344,17.7454,17.7677,163700.0
2009-02-03 13:00:00,31.94,32.07,31.9,31.98,157000.0,17.7677,17.84,17.7454,17.7899,157000.0
2009-02-03 13:30:00,32.0,32.1,31.94,32.04,231700.0,17.801,17.8567,17.7677,17.8233,231700.0
2009-02-03 14:00:00,32.05,32.27,31.95,32.17,264300.0,17.8289,17.9512,17.7732,17.8956,264300.0
2009-02-03 14:30:00,32.19,32.38,32.19,32.33,275500.0,17.9067,18.0124,17.9067,17.9846,275500.0
2009-02-03 15:00:00,32.33,32.57,32.29,32.47,358400.0,17.9846,18.1181,17.9624,18.0625,358400.0
2009-02-03 15:30:00,32.48,32.57,32.31,32.52,749600.0,18.0681,18.1181,17.9735,18.0903,749600.0
2009-02-04 09:30:00,31.86,32.67,31.86,32.63,357700.0,17.7232,18.1737,17.7232,18.1515,357700.0
2009-02-04 10:00:00,32.61,32.93,32.55,32.86,267800.0,18.1404,18.3184,18.107,18.2794,267800.0
2009-02-04 10:30:00,32.86,33.04,32.8,32.97,142000.0,18.2794,18.3796,18.2461,18.3406,142000.0
2009-02-04 11:00:00,32.96,32.98,32.71,32.78,174500.0,18.3351,18.3462,18.196,18.2349,174500.0
2009-02-04 11:30:00,32.78,32.81,32.63,32.66,113600.0,18.2349,18.2516,18.1515,18.1682,113600.0
2009-02-04 12:00:00,32.66,32.76,32.61,32.69,148000.0,18.1682,18.2238,18.1404,18.1849,148000.0
2009-02-04 12:30:00,32.69,32.91,32.69,32.78,105100.0,18.1849,18.3073,18.1849,18.2349,105100.0
2009-02-04 13:00:00,32.78,32.91,32.75,32.88,117700.0,18.2349,18.3073,18.2183,18.2906,117700.0
2009-02-04 13:30:00,32.9,32.91,32.5,32.71,280100.0,18.3017,18.3073,18.0792,18.196,280100.0
2009-02-04 14:00:00,32.69,32.76,32.59,32.74,248100.0,18.1849,18.2238,18.1292,18.2127,248100.0
2009-02-04 14:30:00,32.75,32.98,32.71,32.9,347600.0,18.2183,18.3462,18.196,18.3017,347600.0
2009-02-04 15:00:00,32.89,32.99,32.78,32.88,343800.0,18.2961,18.3518,18.2349,18.2906,343800.0
2009-02-04 15:30:00,32.91,33.0,32.82,32.89,401000.0,18.3073,18.3573,18.2572,18.2961,401000.0
2009-02-05 09:30:00,32.9,32.98,32.27,32.54,168600.0,18.3017,18.3462,17.9512,18.1014,168600.0
2009-02-05 10:00:00,32.53,32.57,32.25,32.26,153800.0,18.0959,18.1181,17.9401,17.9457,153800.0
2009-02-05 10:30:00,32.26,32.49,32.05,32.35,296200.0,17.9457,18.0736,17.8289,17.9957,296200.0
2009-02-05 11:00:00,32.34,32.46,32.25,32.38,176900.0,17.9902,18.0569,17.9401,18.0124,176900.0
2009-02-05 11:30:00,32.36,32.45,32.21,32.45,253600.0,18.0013,18.0514,17.9179,18.0514,253600.0
2009-02-05 12:00:00,32.45,32.65,32.41,32.45,240900.0,18.0514,18.1626,18.0291,18.0514,240900.0
2009-02-05 12:30:00,32.45,32.9,32.45,32.87,223700.0,18.0514,18.3017,18.0514,18.285,223700.0
2009-02-05 13:00:00,32.88,32.96,32.79,32.79,131900.0,18.2906,18.3351,18.2405,18.2405,131900.0
2009-02-05 13:30:00,32.8,32.92,32.78,32.8,163700.0,18.2461,18.3128,18.2349,18.2461,163700.0
2009-02-05 14:00:00,32.8,32.99,32.8,32.9,215500.0,18.2461,18.3518,18.2461,18.3017,215500.0
2009-02-05 14:30:00,32.89,32.94,32.66,32.74,338500.0,18.2961,18.3239,18.1682,18.2127,338500.0
2009-02-05 15:00:00,32.76,32.87,32.65,32.82,316700.0,18.2238,18.285,18.1626,18.2572,316700.0
2009-02-05 15:30:00,32.83,32.86,32.68,32.69,514700.0,18.2628,18.2794,18.1793,18.1849,514700.0
2009-02-06 09:30:00,32.61,32.89,32.48,32.88,173300.0,18.1404,18.2961,18.0681,18.2906,173300.0
2009-02-06 10:00:00,32.9,32.95,32.75,32.87,86400.0,18.3017,18.3295,18.2183,18.285,86400.0
2009-02-06 10:30:00,32.86,32.98,32.85,32.86,78600.0,18.2794,18.3462,18.2739,18.2794,78600.0
2009-02-06 11:00:00,32.86,32.93,32.82,32.86,82400.0,18.2794,18.3184,18.2572,18.2794,82400.0
2009-02-06 11:30:00,32.86,32.99,32.85,32.97,78000.0,18.2794,18.3518,18.2739,18.3406,78000.0
2009-02-06 12:00:00,32.98,33.1,32.95,33.02,145300.0,18.3462,18.4129,18.3295,18.3684,145300.0
2009-02-06 12:30:00,33.02,33.15,33.0,33.11,150000.0,18.3684,18.4408,18.3573,18.4185,150000.0
2009-02-06 13:00:00,33.12,33.46,33.1,33.44,160700.0,18.4241,18.6132,18.4129,18.6021,160700.0
2009-02-06 13:30:00,33.45,33.54,33.41,33.5,213000.0,18.6076,18.6577,18.5854,18.6355,213000.0
2009-02-06 14:00:00,33.49,33.5,33.31,33.42,265400.0,18.6299,18.6355,18.5298,18.591,265400.0
2009-02-06 14:30:00,33.43,33.57,33.4,33.5,310200.0,18.5965,18.6744,18.5798,18.6355,310200.0
2009-02-06 15:00:00,33.51,33.52,33.22,33.31,408900.0,18.641,18.6466,18.4797,18.5298,408900.0
2009-02-06 15:30:00,33.3,33.34,33.17,33.23,494400.0,18.5242,18.5465,18.4519,18.4853,494400.0
2009-02-09 09:30:00,33.45,33.48,32.86,32.99,310900.0,18.6076,18.6243,18.2794,18.3518,310900.0
2009-02-09 10:00:00,32.98,33.03,32.85,33.02,212900.0,18.3462,18.374,18.2739,18.3684,212900.0
2009-02-09 10:30:00,33.03,33.26,32.99,33.25,184600.0,18.374,18.502,18.3518,18.4964,184600.0
2009-02-09 11:00:00,33.25,33.25,32.93,32.93,173900.0,18.4964,18.4964,18.3184,18.3184,173900.0
2009-02-09 11:30:00,32.95,33.0,32.84,32.98,176300.0,18.3295,18.3573,18.2683,18.3462,176300.0
2009-02-09 12:00:00,32.98,33.07,32.86,33.03,122900.0,18.3462,18.3963,18.2794,18.374,122900.0
2009-02-09 12:30:00,33.03,33.07,32.95,33.04,217600.0,18.374,18.3963,18.3295,18.3796,217600.0
2009-02-09 13:00:00,33.03,33.08,32.95,32.97,94600.0,18.374,18.4018,18.3295,18.3406,94600.0
2009-02-09 13:30:00,32.97,33.03,32.81,33.03,122700.0,18.3406,18.374,18.2516,18.374,122700.0
2009-02-09 14:00:00,33.01,33.08,32.87,32.92,180900.0,18.3629,18.4018,18.285,18.3128,180900.0
2009-02-09 14:30:00,32.92,33.0,32.85,32.99,81100.0,18.3128,18.3573,18.2739,18.3518,81100.0
2009-02-09 15:00:00,32.99,33.14,32.89,33.1,188800.0,18.3518,18.4352,18.2961,18.4129,188800.0
2009-02-09 15:30:00,33.1,33.17,33.02,33.07,424100.0,18.4129,18.4519,18.3684,18.3963,424100.0
2009-02-10 09:30:00,32.81,32.82,32.57,32.62,93100.0,18.2516,18.2572,18.1181,18.1459,93100.0
2009-02-10 10:00:00,32.62,32.82,32.39,32.4,119200.0,18.1459,18.2572,18.018,18.0236,119200.0
2009-02-10 10:30:00,32.39,32.71,32.39,32.71,83100.0,18.018,18.196,18.018,18.196,83100.0
2009-02-10 11:00:00,32.71,32.8,32.09,32.17,254800.0,18.196,18.2461,17.8511,17.8956,254800.0
2009-02-10 11:30:00,32.16,32.16,31.72,31.85,226500.0,17.89,17.89,17.6453,17.7176,226500.0
2009-02-10 12:00:00,31.86,31.94,31.76,31.8,116000.0,17.7232,17.7677,17.6675,17.6898,116000.0
2009-02-10 12:30:00,31.79,31.98,31.76,31.95,74500.0,17.6842,17.7899,17.6675,17.7732,74500.0
2009-02-10 13:00:00,31.96,31.98,31.48,31.53,139300.0,17.7788,17.7899,17.5118,17.5396,139300.0
2009-02-10 13:30:00,31.52,31.62,31.48,31.56,121700.0,17.534,17.5897,17.5118,17.5563,121700.0
2009-02-10 14:00:00,31.56,31.71,31.52,31.55,112000.0,17.5563,17.6397,17.534,17.5507,112000.0
2009-02-10 14:30:00,31.53,31.63,31.45,31.49,134200.0,17.5396,17.5952,17.4951,17.5173,134200.0
2009-02-10 15:00:00,31.51,31.7,31.37,31.47,246600.0,17.5285,17.6342,17.4506,17.5062,246600.0
2009-02-10 15:30:00,31.47,31.68,31.31,31.56,572900.0,17.5062,17.623,17.4172,17.5563,572900.0
2009-02-11 09:30:00,31.67,32.5,31.46,31.69,278200.0,17.6175,18.0792,17.5006,17.6286,278200.0
2009-02-11 10:00:00,31.69,31.79,31.6,31.7,191900.0,17.6286,17.6842,17.5785,17.6342,191900.0
2009-02-11 10:30:00,31.71,32.09,31.7,32.05,201800.0,17.6397,17.8511,17.6342,17.8289,201800.0
2009-02-11 11:00:00,32.04,32.14,31.79,31.8,291700.0,17.8233,17.8789,17.6842,17.6898,291700.0
2009-02-11 11:30:00,31.8,31.8,31.58,31.59,246400.0,17.6898,17.6898,17.5674,17.573,246400.0
2009-02-11 12:00:00,31.6,31.63,31.42,31.44,210400.0,17.5785,17.5952,17.4784,17.4895,210400.0
2009-02-11 12:30:00,31.44,31.59,31.26,31.3,187100.0,17.4895,17.573,17.3894,17.4116,187100.0
2009-02-11 13:00:00,31.3,31.48,31.25,31.46,204900.0,17.4116,17.5118,17.3838,17.5006,204900.0
2009-02-11 13:30:00,31.47,31.47,31.07,31.15,350800.0,17.5062,17.5062,17.2837,17.3282,350800.0
2009-02-11 14:00:00,31.16,31.41,31.15,31.38,230400.0,17.3338,17.4728,17.3282,17.4561,230400.0
2009-02-11 14:30:00,31.38,31.71,31.37,31.66,272300.0,17.4561,17.6397,17.4506,17.6119,272300.0
2009-02-11 15:00:00,31.69,31.78,31.61,31.68,230700.0,17.6286,17.6787,17.5841,17.623,230700.0
2009-02-11 15:30:00,31.67,31.72,31.48,31.63,421200.0,17.6175,17.6453,17.5118,17.5952,421200.0
2009-02-12 09:30:00,31.18,31.36,30.8,31.0,199400.0,17.3449,17.445,17.1335,17.2448,199400.0
2009-02-12 10:00:00,30.99,30.99,30.75,30.91,203100.0,17.2392,17.2392,17.1057,17.1947,203100.0
2009-02-12 10:30:00,30.9,31.09,30.81,30.95,150100.0,17.1891,17.2948,17.1391,17.2169,150100.0
2009-02-12 11:00:00,30.95,30.95,30.69,30.82,114000.0,17.2169,17.2169,17.0723,17.1446,114000.0
2009-02-12 11:30:00,30.83,31.02,30.81,30.95,93800.0,17.1502,17.2559,17.1391,17.2169,93800.0
2009-02-12 12:00:00,30.94,31.12,30.94,31.1,72200.0,17.2114,17.3115,17.2114,17.3004,72200.0
2009-02-12 12:30:00,31.12,31.18,31.09,31.13,80900.0,17.3115,17.3449,17.2948,17.3171,80900.0
2009-02-12 13:00:00,31.13,31.14,31.0,31.08,101500.0,17.3171,17.3226,17.2448,17.2893,101500.0
2009-02-12 13:30:00,31.08,31.14,30.97,31.13,133700.0,17.2893,17.3226,17.2281,17.3171,133700.0
2009-02-12 14:00:00,31.11,31.11,30.9,30.93,211900.0,17.3059,17.3059,17.1891,17.2058,211900.0
2009-02-12 14:30:00,30.93,30.95,30.7,30.74,176700.0,17.2058,17.2169,17.0779,17.1001,176700.0
2009-02-12 15:00:00,30.73,31.11,30.67,31.1,309300.0,17.0946,17.3059,17.0612,17.3004,309300.0
2009-02-12 15:30:00,31.1,31.4,30.88,31.31,646400.0,17.3004,17.4673,17.178,17.4172,646400.0
2009-02-13 09:30:00,31.15,31.54,31.15,31.51,153900.0,17.3282,17.5451,17.3282,17.5285,153900.0
2009-02-13 10:00:00,31.51,31.75,31.48,31.64,200000.0,17.5285,17.662,17.5118,17.6008,200000.0
2009-02-13 10:30:00,31.63,31.65,31.5,31.58,86100.0,17.5952,17.6063,17.5229,17.5674,86100.0
2009-02-13 11:00:00,31.58,31.65,31.35,31.35,104000.0,17.5674,17.6063,17.4395,17.4395,104000.0
2009-02-13 11:30:00,31.35,31.37,31.11,31.16,158600.0,17.4395,17.4506,17.3059,17.3338,158600.0
2009-02-13 12:00:00,31.16,31.3,31.15,31.29,84700.0,17.3338,17.4116,17.3282,17.4061,84700.0
2009-02-13 12:30:00,31.3,31.3,31.06,31.07,105900.0,17.4116,17.4116,17.2781,17.2837,105900.0
2009-02-13 13:00:00,31.07,31.29,31.05,31.28,72300.0,17.2837,17.4061,17.2726,17.4005,72300.0
2009-02-13 13:30:00,31.28,31.54,31.26,31.49,122600.0,17.4005,17.5451,17.3894,17.5173,122600.0
2009-02-13 14:00:00,31.5,31.53,31.21,31.3,109500.0,17.5229,17.5396,17.3616,17.4116,109500.0
2009-02-13 14:30:00,31.31,31.4,31.22,31.39,116700.0,17.4172,17.4673,17.3671,17.4617,116700.0
2009-02-13 15:00:00,31.39,31.41,31.17,31.33,177300.0,17.4617,17.4728,17.3393,17.4283,177300.0
2009-02-13 15:30:00,31.34,31.5,31.18,31.19,399700.0,17.4339,17.5229,17.3449,17.3504,399700.0
2009-02-17 09:30:00,30.38,30.51,29.59,29.75,230900.0,16.8999,16.9722,16.4604,16.5494,230900.0
2009-02-17 10:00:00,29.72,30.01,29.72,29.95,142700.0,16.5327,16.694,16.5327,16.6607,142700.0
2009-02-17 10:30:00,29.95,30.13,29.92,30.04,155300.0,16.6607,16.7608,16.644,16.7107,155300.0
2009-02-17 11:00:00,30.03,30.03,29.83,29.89,104900.0,16.7052,16.7052,16.5939,16.6273,104900.0
2009-02-17 11:30:00,29.87,29.87,29.55,29.58,129800.0,16.6162,16.6162,16.4381,16.4548,129800.0
2009-02-17 12:00:00,29.58,29.74,29.45,29.59,198400.0,16.4548,16.5438,16.3825,16.4604,198400.0
2009-02-17 12:30:00,29.59,29.76,29.59,29.69,131800.0,16.4604,16.555,16.4604,16.516,131800.0
2009-02-17 13:00:00,29.7,29.71,29.42,29.45,178300.0,16.5216,16.5272,16.3658,16.3825,178300.0
2009-02-17 13:30:00,29.45,29.69,29.43,29.55,200900.0,16.3825,16.516,16.3714,16.4381,200900.0
2009-02-17 14:00:00,29.55,29.65,29.39,29.39,186600.0,16.4381,16.4938,16.3491,16.3491,186600.0
2009-02-17 14:30:00,29.4,29.57,29.35,29.39,303300.0,16.3547,16.4493,16.3269,16.3491,303300.0
2009-02-17 15:00:00,29.39,29.55,29.29,29.32,377500.0,16.3491,16.4381,16.2935,16.3102,377500.0
2009-02-17 15:30:00,29.33,29.63,29.22,29.22,748200.0,16.3158,16.4826,16.2546,16.2546,748200.0
2009-02-18 09:30:00,29.38,29.4,28.86,29.01,187900.0,16.3436,16.3547,16.0543,16.1378,187900.0
2009-02-18 10:00:00,29.02,29.19,28.99,29.0,208800.0,16.1433,16.2379,16.1266,16.1322,208800.0
2009-02-18 10:30:00,29.02,29.24,29.01,29.17,147800.0,16.1433,16.2657,16.1378,16.2268,147800.0
2009-02-18 11:00:00,29.18,29.18,28.98,29.03,334200.0,16.2323,16.2323,16.1211,16.1489,334200.0
2009-02-18 11:30:00,29.02,29.04,28.79,28.79,180100.0,16.1433,16.1544,16.0154,16.0154,180100.0
2009-02-18 12:00:00,28.8,28.91,28.74,28.76,198800.0,16.0209,16.0821,15.9876,15.9987,198800.0
2009-02-18 12:30:00,28.76,28.79,28.5,28.68,216500.0,15.9987,16.0154,15.854,15.9542,216500.0
2009-02-18 13:00:00,28.69,28.81,28.51,28.56,338300.0,15.9597,16.0265,15.8596,15.8874,338300.0
2009-02-18 13:30:00,28.56,28.59,28.42,28.54,231900.0,15.8874,15.9041,15.8095,15.8763,231900.0
2009-02-18 14:00:00,28.54,28.63,28.4,28.56,368600.0,15.8763,15.9264,15.7984,15.8874,368600.0
2009-02-18 14:30:00,28.58,28.58,28.37,28.52,550000.0,15.8986,15.8986,15.7817,15.8652,550000.0
2009-02-18 15:00:00,28.52,28.57,28.42,28.46,562100.0,15.8652,15.893,15.8095,15.8318,562100.0
2009-02-18 15:30:00,28.46,28.68,28.43,28.57,627600.0,15.8318,15.9542,15.8151,15.893,627600.0
2009-02-19 09:30:00,28.99,29.08,28.52,28.99,237200.0,16.1266,16.1767,15.8652,16.1266,237200.0
2009-02-19 10:00:00,28.99,29.12,28.91,29.0,167400.0,16.1266,16.1989,16.0821,16.1322,167400.0
2009-02-19 10:30:00,29.0,29.02,28.66,28.72,191200.0,16.1322,16.1433,15.9431,15.9764,191200.0
2009-02-19 11:00:00,28.73,28.92,28.7,28.88,187300.0,15.982,16.0877,15.9653,16.0654,187300.0
2009-02-19 11:30:00,28.88,28.92,28.66,28.67,228600.0,16.0654,16.0877,15.9431,15.9486,228600.0
2009-02-19 12:00:00,28.66,28.68,28.44,28.46,364400.0,15.9431,15.9542,15.8207,15.8318,364400.0
2009-02-19 12:30:00,28.45,28.47,28.21,28.25,268300.0,15.8262,15.8374,15.6927,15.715,268300.0
2009-02-19 13:00:00,28.27,28.51,28.19,28.5,253900.0,15.7261,15.8596,15.6816,15.854,253900.0
2009-02-19 13:30:00,28.51,28.51,28.35,28.38,189100.0,15.8596,15.8596,15.7706,15.7873,189100.0
2009-02-19 14:00:00,28.4,28.49,28.38,28.48,176500.0,15.7984,15.8485,15.7873,15.8429,176500.0
2009-02-19 14:30:00,28.48,28.49,28.32,28.42,297800.0,15.8429,15.8485,15.7539,15.8095,297800.0
2009-02-19 15:00:00,28.4,28.5,28.29,28.49,346600.0,15.7984,15.854,15.7372,15.8485,346600.0
2009-02-19 15:30:00,28.5,28.61,28.33,28.4,539200.0,15.854,15.9152,15.7595,15.7984,539200.0
2009-02-20 09:30:00,28.01,28.23,27.89,28.2,351300.0,15.5815,15.7039,15.5147,15.6872,351300.0
2009-02-20 10:00:00,28.2,28.35,28.16,28.23,171900.0,15.6872,15.7706,15.6649,15.7039,171900.0
2009-02-20 10:30:00,28.23,28.3,27.9,27.96,125900.0,15.7039,15.7428,15.5203,15.5537,125900.0
2009-02-20 11:00:00,27.95,28.01,27.64,27.77,137800.0,15.5481,15.5815,15.3756,15.448,137800.0
2009-02-20 11:30:00,27.77,27.89,27.65,27.7,104300.0,15.448,15.5147,15.3812,15.409,104300.0
2009-02-20 12:00:00,27.71,27.93,27.66,27.67,137000.0,15.4146,15.537,15.3868,15.3923,137000.0
2009-02-20 12:30:00,27.68,27.68,27.19,27.25,227300.0,15.3979,15.3979,15.1253,15.1587,227300.0
2009-02-20 13:00:00,27.25,27.46,27.22,27.41,166300.0,15.1587,15.2755,15.142,15.2477,166300.0
2009-02-20 13:30:00,27.39,27.7,27.38,27.65,94000.0,15.2366,15.409,15.231,15.3812,94000.0
2009-02-20 14:00:00,27.65,27.89,27.46,27.62,214300.0,15.3812,15.5147,15.2755,15.3645,214300.0
2009-02-20 14:30:00,27.62,28.0,27.62,27.86,229700.0,15.3645,15.5759,15.3645,15.498,229700.0
2009-02-20 15:00:00,27.85,27.85,27.62,27.63,168300.0,15.4925,15.4925,15.3645,15.3701,168300.0
2009-02-20 15:30:00,27.6,27.79,27.54,27.74,361500.0,15.3534,15.4591,15.32,15.4313,361500.0
2009-02-23 09:30:00,27.77,28.2,27.77,27.94,163400.0,15.448,15.6872,15.448,15.5425,163400.0
2009-02-23 10:00:00,27.94,28.07,27.92,27.98,145500.0,15.5425,15.6148,15.5314,15.5648,145500.0
2009-02-23 10:30:00,28.0,28.0,27.83,27.83,143100.0,15.5759,15.5759,15.4813,15.4813,143100.0
2009-02-23 11:00:00,27.82,27.93,27.77,27.92,109300.0,15.4758,15.537,15.448,15.5314,109300.0
2009-02-23 11:30:00,27.92,27.95,27.84,27.86,95500.0,15.5314,15.5481,15.4869,15.498,95500.0
2009-02-23 12:00:00,27.86,27.88,27.59,27.61,165900.0,15.498,15.5092,15.3478,15.359,165900.0
2009-02-23 12:30:00,27.61,27.64,27.2,27.2,217700.0,15.359,15.3756,15.1309,15.1309,217700.0
2009-02-23 13:00:00,27.18,27.32,27.15,27.28,90500.0,15.1198,15.1976,15.1031,15.1754,90500.0
2009-02-23 13:30:00,27.29,27.38,27.19,27.24,100100.0,15.1809,15.231,15.1253,15.1531,100100.0
2009-02-23 14:00:00,27.22,27.39,27.17,27.35,175000.0,15.142,15.2366,15.1142,15.2143,175000.0
2009-02-23 14:30:00,27.34,27.4,27.1,27.1,196400.0,15.2088,15.2421,15.0753,15.0753,196400.0
2009-02-23 15:00:00,27.1,27.22,26.95,27.03,293100.0,15.0753,15.142,14.9918,15.0363,293100.0
2009-02-23 15:30:00,27.02,27.22,27.02,27.12,530300.0,15.0308,15.142,15.0308,15.0864,530300.0
2009-02-24 09:30:00,27.42,27.63,27.21,27.42,169900.0,15.2533,15.3701,15.1364,15.2533,169900.0
2009-02-24 10:00:00,27.42,27.48,27.17,27.3,168700.0,15.2533,15.2866,15.1142,15.1865,168700.0
2009-02-24 10:30:00,27.29,27.51,27.29,27.4,194300.0,15.1809,15.3033,15.1809,15.2421,194300.0
2009-02-24 11:00:00,27.39,27.43,27.26,27.33,176900.0,15.2366,15.2588,15.1643,15.2032,176900.0
2009-02-24 11:30:00,27.34,27.34,27.24,27.28,100700.0,15.2088,15.2088,15.1531,15.1754,100700.0
2009-02-24 12:00:00,27.28,27.32,27.05,27.1,160000.0,15.1754,15.1976,15.0474,15.0753,160000.0
2009-02-24 12:30:00,27.11,27.36,27.11,27.36,239600.0,15.0808,15.2199,15.0808,15.2199,239600.0
2009-02-24 13:00:00,27.37,27.52,27.31,27.47,168400.0,15.2255,15.3089,15.1921,15.2811,168400.0
2009-02-24 13:30:00,27.47,27.57,27.4,27.48,192100.0,15.2811,15.3367,15.2421,15.2866,192100.0
2009-02-24 14:00:00,27.49,27.68,27.47,27.67,197400.0,15.2922,15.3979,15.2811,15.3923,197400.0
2009-02-24 14:30:00,27.67,27.68,27.52,27.58,191600.0,15.3923,15.3979,15.3089,15.3423,191600.0
2009-02-24 15:00:00,27.59,27.87,27.58,27.76,218100.0,15.3478,15.5036,15.3423,15.4424,218100.0
2009-02-24 15:30:00,27.77,27.9,27.66,27.81,644500.0,15.448,15.5203,15.3868,15.4702,644500.0
2009-02-25 09:30:00,27.73,27.8,27.47,27.63,171200.0,15.4257,15.4647,15.2811,15.3701,171200.0
2009-02-25 10:00:00,27.63,27.64,27.44,27.58,162000.0,15.3701,15.3756,15.2644,15.3423,162000.0
2009-02-25 10:30:00,27.57,27.6,27.46,27.5,215000.0,15.3367,15.3534,15.2755,15.2978,215000.0
2009-02-25 11:00:00,27.5,27.71,27.49,27.64,207600.0,15.2978,15.4146,15.2922,15.3756,207600.0
2009-02-25 11:30:00,27.64,27.82,27.62,27.65,299700.0,15.3756,15.4758,15.3645,15.3812,299700.0
2009-02-25 12:00:00,27.64,27.74,27.54,27.56,199000.0,15.3756,15.4313,15.32,15.3311,199000.0
2009-02-25 12:30:00,27.57,27.7,27.55,27.61,144400.0,15.3367,15.409,15.3256,15.359,144400.0
2009-02-25 13:00:00,27.61,27.72,27.5,27.55,204000.0,15.359,15.4201,15.2978,15.3256,204000.0
2009-02-25 13:30:00,27.55,27.98,27.52,27.9,160200.0,15.3256,15.5648,15.3089,15.5203,160200.0
2009-02-25 14:00:00,27.88,27.92,27.54,27.71,372100.0,15.5092,15.5314,15.32,15.4146,372100.0
2009-02-25 14:30:00,27.71,27.91,27.68,27.83,322400.0,15.4146,15.5258,15.3979,15.4813,322400.0
2009-02-25 15:00:00,27.83,28.11,27.8,28.07,307500.0,15.4813,15.6371,15.4647,15.6148,307500.0
2009-02-25 15:30:00,28.06,28.09,27.68,27.7,612100.0,15.6093,15.626,15.3979,15.409,612100.0
2009-02-26 09:30:00,27.77,28.31,27.77,28.22,192300.0,15.448,15.7484,15.448,15.6983,192300.0
2009-02-26 10:00:00,28.22,28.45,28.16,28.42,185800.0,15.6983,15.8262,15.6649,15.8095,185800.0
2009-02-26 10:30:00,28.42,28.43,28.12,28.27,164500.0,15.8095,15.8151,15.6427,15.7261,164500.0
2009-02-26 11:00:00,28.26,28.27,28.11,28.21,204100.0,15.7205,15.7261,15.6371,15.6927,204100.0
2009-02-26 11:30:00,28.2,28.24,28.05,28.13,135100.0,15.6872,15.7094,15.6037,15.6482,135100.0
2009-02-26 12:00:00,28.13,28.23,28.0,28.05,78300.0,15.6482,15.7039,15.5759,15.6037,78300.0
2009-02-26 12:30:00,28.04,28.12,27.92,27.94,121600.0,15.5982,15.6427,15.5314,15.5425,121600.0
2009-02-26 13:00:00,27.94,27.95,27.8,27.91,90400.0,15.5425,15.5481,15.4647,15.5258,90400.0
2009-02-26 13:30:00,27.9,27.92,27.75,27.78,145300.0,15.5203,15.5314,15.4368,15.4535,145300.0
2009-02-26 14:00:00,27.78,27.86,27.65,27.82,128400.0,15.4535,15.498,15.3812,15.4758,128400.0
2009-02-26 14:30:00,27.81,27.86,27.63,27.69,229700.0,15.4702,15.498,15.3701,15.4035,229700.0
2009-02-26 15:00:00,27.68,27.69,27.39,27.39,365500.0,15.3979,15.4035,15.2366,15.2366,365500.0
2009-02-26 15:30:00,27.4,27.65,27.37,27.46,351800.0,15.2421,15.3812,15.2255,15.2755,351800.0
2009-02-27 09:30:00,27.12,27.4,26.62,26.69,335000.0,15.0864,15.2421,14.8082,14.8472,335000.0
2009-02-27 10:00:00,26.69,27.05,26.56,27.01,273600.0,14.8472,15.0474,14.7749,15.0252,273600.0
2009-02-27 10:30:00,27.01,27.21,26.9,27.1,269600.0,15.0252,15.1364,14.964,15.0753,269600.0
2009-02-27 11:00:00,27.11,27.13,26.79,26.82,232400.0,15.0808,15.0919,14.9028,14.9195,232400.0
2009-02-27 11:30:00,26.82,27.22,26.74,27.2,463900.0,14.9195,15.142,14.875,15.1309,463900.0
2009-02-27 12:00:00,27.21,27.51,27.2,27.45,278600.0,15.1364,15.3033,15.1309,15.27,278600.0
2009-02-27 12:30:00,27.45,27.5,27.33,27.44,110000.0,15.27,15.2978,15.2032,15.2644,110000.0
2009-02-27 13:00:00,27.45,27.58,27.23,27.34,144700.0,15.27,15.3423,15.1476,15.2088,144700.0
2009-02-27 13:30:00,27.34,27.49,27.04,27.43,182400.0,15.2088,15.2922,15.0419,15.2588,182400.0
2009-02-27 14:00:00,27.43,27.55,27.37,27.4,132000.0,15.2588,15.3256,15.2255,15.2421,132000.0
2009-02-27 14:30:00,27.4,27.7,27.32,27.66,247000.0,15.2421,15.409,15.1976,15.3868,247000.0
2009-02-27 15:00:00,27.66,27.66,27.22,27.28,283900.0,15.3868,15.3868,15.142,15.1754,283900.0
2009-02-27 15:30:00,27.27,27.51,26.72,27.19,661700.0,15.1698,15.3033,14.8639,15.1253,661700.0
2009-03-02 09:30:00,26.66,26.83,26.11,26.52,281200.0,14.8305,14.9251,14.5245,14.7526,281200.0
2009-03-02 10:00:00,26.52,27.06,26.48,26.99,211500.0,14.7526,15.053,14.7304,15.0141,211500.0
2009-03-02 10:30:00,26.98,27.36,26.9,27.25,229200.0,15.0085,15.2199,14.964,15.1587,229200.0
2009-03-02 11:00:00,27.26,27.32,26.04,26.12,1102200.0,15.1643,15.1976,14.4856,14.5301,1102200.0
2009-03-02 11:30:00,26.12,26.28,25.79,25.85,688100.0,14.5301,14.6191,14.3465,14.3799,688100.0
2009-03-02 12:00:00,25.85,25.86,25.62,25.73,247400.0,14.3799,14.3855,14.252,14.3131,247400.0
2009-03-02 12:30:00,25.74,25.88,25.49,25.6,311100.0,14.3187,14.3966,14.1796,14.2408,311100.0
2009-03-02 13:00:00,25.6,25.77,25.57,25.68,374000.0,14.2408,14.3354,14.2241,14.2853,374000.0
2009-03-02 13:30:00,25.69,25.75,25.65,25.69,422800.0,14.2909,14.3243,14.2686,14.2909,422800.0
2009-03-02 14:00:00,25.71,25.71,25.56,25.64,329800.0,14.302,14.302,14.2186,14.2631,329800.0
2009-03-02 14:30:00,25.65,25.71,25.6,25.69,466900.0,14.2686,14.302,14.2408,14.2909,466900.0
2009-03-02 15:00:00,25.69,25.7,25.4,25.57,421800.0,14.2909,14.2965,14.1296,14.2241,421800.0
2009-03-02 15:30:00,25.56,25.64,25.32,25.42,741400.0,14.2186,14.2631,14.0851,14.1407,741400.0
2009-03-03 09:30:00,26.3,26.45,25.66,25.67,384100.0,14.6302,14.7137,14.2742,14.2798,384100.0
2009-03-03 10:00:00,25.66,25.67,24.9,25.0,618100.0,14.2742,14.2798,13.8514,13.9071,618100.0
2009-03-03 10:30:00,25.0,25.08,24.8,24.99,472400.0,13.9071,13.9516,13.7958,13.9015,472400.0
2009-03-03 11:00:00,24.99,25.07,24.41,24.43,750300.0,13.9015,13.946,13.5789,13.59,750300.0
2009-03-03 11:30:00,24.43,24.6,24.3,24.32,257600.0,13.59,13.6845,13.5177,13.5288,257600.0
2009-03-03 12:00:00,24.33,24.71,24.17,24.63,366600.0,13.5344,13.7457,13.4453,13.7012,366600.0
2009-03-03 12:30:00,24.63,24.89,24.5,24.87,486400.0,13.7012,13.8459,13.6289,13.8347,486400.0
2009-03-03 13:00:00,24.87,25.02,24.75,24.75,295800.0,13.8347,13.9182,13.768,13.768,295800.0
2009-03-03 13:30:00,24.76,24.98,24.74,24.94,215800.0,13.7736,13.8959,13.7624,13.8737,215800.0
2009-03-03 14:00:00,24.94,25.13,24.93,25.04,264500.0,13.8737,13.9794,13.8681,13.9293,264500.0
2009-03-03 14:30:00,25.05,25.34,25.01,25.31,428200.0,13.9349,14.0962,13.9126,14.0795,428200.0
2009-03-03 15:00:00,25.3,25.3,24.8,24.84,442100.0,14.0739,14.0739,13.7958,13.8181,442100.0
2009-03-03 15:30:00,24.85,24.93,24.75,24.81,727900.0,13.8236,13.8681,13.768,13.8014,727900.0
2009-03-04 09:30:00,24.66,25.23,24.6,24.75,303700.0,13.7179,14.035,13.6845,13.768,303700.0
2009-03-04 10:00:00,24.75,24.8,24.41,24.54,316400.0,13.768,13.7958,13.5789,13.6512,316400.0
2009-03-04 10:30:00,24.53,24.81,24.51,24.64,488300.0,13.6456,13.8014,13.6345,13.7068,488300.0
2009-03-04 11:00:00,24.63,24.79,24.58,24.72,219600.0,13.7012,13.7902,13.6734,13.7513,219600.0
2009-03-04 11:30:00,24.71,24.98,24.7,24.93,262600.0,13.7457,13.8959,13.7402,13.8681,262600.0
2009-03-04 12:00:00,24.94,25.04,24.77,24.88,309600.0,13.8737,13.9293,13.7791,13.8403,309600.0
2009-03-04 12:30:00,24.89,24.91,24.69,24.74,264800.0,13.8459,13.857,13.7346,13.7624,264800.0
2009-03-04 13:00:00,24.74,24.85,24.69,24.81,226900.0,13.7624,13.8236,13.7346,13.8014,226900.0
2009-03-04 13:30:00,24.81,25.08,24.69,24.88,389800.0,13.8014,13.9516,13.7346,13.8403,389800.0
2009-03-04 14:00:00,24.87,25.04,24.82,24.95,369700.0,13.8347,13.9293,13.8069,13.8792,369700.0
2009-03-04 14:30:00,24.95,25.17,24.94,25.03,565800.0,13.8792,14.0016,13.8737,13.9237,565800.0
2009-03-04 15:00:00,25.02,25.17,24.91,25.17,757800.0,13.9182,14.0016,13.857,14.0016,757800.0
2009-03-04 15:30:00,25.17,25.22,24.79,24.84,1019600.0,14.0016,14.0294,13.7902,13.8181,1019600.0
2009-03-05 09:30:00,24.64,24.64,24.0,24.19,274100.0,13.7068,13.7068,13.3508,13.4565,274100.0
2009-03-05 10:00:00,24.21,24.38,23.93,23.97,179300.0,13.4676,13.5622,13.3118,13.3341,179300.0
2009-03-05 10:30:00,23.97,24.08,23.76,23.78,257900.0,13.3341,13.3953,13.2173,13.2284,257900.0
2009-03-05 11:00:00,23.78,23.93,23.66,23.76,169100.0,13.2284,13.3118,13.1616,13.2173,169100.0
2009-03-05 11:30:00,23.77,23.93,23.75,23.91,262800.0,13.2228,13.3118,13.2117,13.3007,262800.0
2009-03-05 12:00:00,23.91,23.99,23.83,23.97,252600.0,13.3007,13.3452,13.2562,13.3341,252600.0
2009-03-05 12:30:00,23.96,24.02,23.93,23.95,200000.0,13.3285,13.3619,13.3118,13.323,200000.0
2009-03-05 13:00:00,23.95,24.28,23.94,24.15,282900.0,13.323,13.5065,13.3174,13.4342,282900.0
2009-03-05 13:30:00,24.14,24.16,23.96,24.06,179200.0,13.4287,13.4398,13.3285,13.3842,179200.0
2009-03-05 14:00:00,24.07,24.34,24.0,24.15,273800.0,13.3897,13.5399,13.3508,13.4342,273800.0
2009-03-05 14:30:00,24.15,24.21,24.0,24.01,412700.0,13.4342,13.4676,13.3508,13.3563,412700.0
2009-03-05 15:00:00,24.02,24.28,24.0,24.14,378900.0,13.3619,13.5065,13.3508,13.4287,378900.0
2009-03-05 15:30:00,24.14,24.22,23.94,24.16,636000.0,13.4287,13.4732,13.3174,13.4398,636000.0
2009-03-06 09:30:00,24.34,24.76,24.05,24.41,349100.0,13.5399,13.7736,13.3786,13.5789,349100.0
2009-03-06 10:00:00,24.42,24.45,23.88,24.03,269500.0,13.5844,13.6011,13.284,13.3675,269500.0
2009-03-06 10:30:00,24.03,24.16,23.66,23.66,292700.0,13.3675,13.4398,13.1616,13.1616,292700.0
2009-03-06 11:00:00,23.68,23.78,23.56,23.59,374800.0,13.1728,13.2284,13.106,13.1227,374800.0
2009-03-06 11:30:00,23.58,23.7,23.54,23.68,300600.0,13.1171,13.1839,13.0949,13.1728,300600.0
2009-03-06 12:00:00,23.67,23.8,23.67,23.73,238100.0,13.1672,13.2395,13.1672,13.2006,238100.0
2009-03-06 12:30:00,23.72,23.74,23.36,23.49,335200.0,13.195,13.2061,12.9948,13.0671,335200.0
2009-03-06 13:00:00,23.49,23.49,23.16,23.25,290800.0,13.0671,13.0671,12.8835,12.9336,290800.0
2009-03-06 13:30:00,23.26,23.44,23.09,23.41,521600.0,12.9391,13.0393,12.8446,13.0226,521600.0
2009-03-06 14:00:00,23.4,23.61,23.27,23.39,546600.0,13.017,13.1338,12.9447,13.0114,546600.0
2009-03-06 14:30:00,23.39,23.45,23.26,23.26,584500.0,13.0114,13.0448,12.9391,12.9391,584500.0
2009-03-06 15:00:00,23.26,23.31,23.1,23.12,509100.0,12.9391,12.9669,12.8501,12.8613,509100.0
2009-03-06 15:30:00,23.12,23.78,23.11,23.76,1239500.0,12.8613,13.2284,12.8557,13.2173,1239500.0
2009-03-09 09:30:00,23.47,23.77,23.31,23.75,342500.0,13.0559,13.2228,12.9669,13.2117,342500.0
2009-03-09 10:00:00,23.75,24.03,23.65,23.94,260100.0,13.2117,13.3675,13.1561,13.3174,260100.0
2009-03-09 10:30:00,23.94,24.26,23.86,23.99,512300.0,13.3174,13.4954,13.2729,13.3452,512300.0
2009-03-09 11:00:00,23.99,24.11,23.9,24.06,370300.0,13.3452,13.412,13.2952,13.3842,370300.0
2009-03-09 11:30:00,24.06,24.1,23.89,24.0,298000.0,13.3842,13.4064,13.2896,13.3508,298000.0
2009-03-09 12:00:00,24.0,24.12,23.98,24.0,236700.0,13.3508,13.4175,13.3397,13.3508,236700.0
2009-03-09 12:30:00,24.0,24.03,23.89,23.98,206300.0,13.3508,13.3675,13.2896,13.3397,206300.0
2009-03-09 13:00:00,23.98,23.98,23.76,23.83,232500.0,13.3397,13.3397,13.2173,13.2562,232500.0
2009-03-09 13:30:00,23.83,23.99,23.82,23.9,231700.0,13.2562,13.3452,13.2506,13.2952,231700.0
2009-03-09 14:00:00,23.91,24.06,23.85,24.0,286800.0,13.3007,13.3842,13.2673,13.3508,286800.0
2009-03-09 14:30:00,24.0,24.07,23.87,23.97,300700.0,13.3508,13.3897,13.2785,13.3341,300700.0
2009-03-09 15:00:00,23.96,24.07,23.69,23.75,423600.0,13.3285,13.3897,13.1783,13.2117,423600.0
2009-03-09 15:30:00,23.75,23.87,23.63,23.81,647400.0,13.2117,13.2785,13.145,13.2451,647400.0
2009-03-10 09:30:00,24.3,24.47,23.98,24.32,257600.0,13.5177,13.6122,13.3397,13.5288,257600.0
2009-03-10 10:00:00,24.31,24.56,24.27,24.31,284200.0,13.5232,13.6623,13.501,13.5232,284200.0
2009-03-10 10:30:00,24.3,24.65,24.29,24.63,324300.0,13.5177,13.7124,13.5121,13.7012,324300.0
2009-03-10 11:00:00,24.63,24.96,24.6,24.95,363400.0,13.7012,13.8848,13.6845,13.8792,363400.0
2009-03-10 11:30:00,24.95,25.08,24.81,25.06,308500.0,13.8792,13.9516,13.8014,13.9404,308500.0
2009-03-10 12:00:00,25.06,25.1,24.88,25.01,263300.0,13.9404,13.9627,13.8403,13.9126,263300.0
2009-03-10 12:30:00,25.01,25.03,24.83,24.92,270600.0,13.9126,13.9237,13.8125,13.8626,270600.0
2009-03-10 13:00:00,24.92,24.93,24.78,24.8,410000.0,13.8626,13.8681,13.7847,13.7958,410000.0
2009-03-10 13:30:00,24.8,24.87,24.65,24.77,655500.0,13.7958,13.8347,13.7124,13.7791,655500.0
2009-03-10 14:00:00,24.76,24.92,24.74,24.89,577200.0,13.7736,13.8626,13.7624,13.8459,577200.0
2009-03-10 14:30:00,24.89,25.0,24.75,24.98,523400.0,13.8459,13.9071,13.768,13.8959,523400.0
2009-03-10 15:00:00,24.97,25.17,24.94,25.1,635300.0,13.8904,14.0016,13.8737,13.9627,635300.0
2009-03-10 15:30:00,25.1,25.12,24.91,25.03,940800.0,13.9627,13.9738,13.857,13.9237,940800.0
2009-03-11 09:30:00,25.21,25.41,24.87,25.33,315000.0,14.0239,14.1351,13.8347,14.0906,315000.0
2009-03-11 10:00:00,25.33,25.42,24.99,25.07,398900.0,14.0906,14.1407,13.9015,13.946,398900.0
2009-03-11 10:30:00,25.08,25.17,25.01,25.06,317600.0,13.9516,14.0016,13.9126,13.9404,317600.0
2009-03-11 11:00:00,25.04,25.14,24.9,24.96,388700.0,13.9293,13.9849,13.8514,13.8848,388700.0
2009-03-11 11:30:00,24.95,25.08,24.91,25.05,226800.0,13.8792,13.9516,13.857,13.9349,226800.0
2009-03-11 12:00:00,25.05,25.25,25.05,25.12,229300.0,13.9349,14.0461,13.9349,13.9738,229300.0
2009-03-11 12:30:00,25.12,25.16,24.93,24.94,198700.0,13.9738,13.9961,13.8681,13.8737,198700.0
2009-03-11 13:00:00,24.94,25.15,24.94,25.08,794300.0,13.8737,13.9905,13.8737,13.9516,794300.0
2009-03-11 13:30:00,25.09,25.24,25.09,25.22,276700.0,13.9571,14.0406,13.9571,14.0294,276700.0
2009-03-11 14:00:00,25.23,25.26,25.09,25.13,321400.0,14.035,14.0517,13.9571,13.9794,321400.0
2009-03-11 14:30:00,25.13,25.31,25.12,25.2,377300.0,13.9794,14.0795,13.9738,14.0183,377300.0
2009-03-11 15:00:00,25.21,25.36,25.19,25.29,370700.0,14.0239,14.1073,14.0128,14.0684,370700.0
2009-03-11 15:30:00,25.3,25.38,25.21,25.22,793500.0,14.0739,14.1184,14.0239,14.0294,793500.0
2009-03-12 09:30:00,25.21,25.51,25.02,25.5,405200.0,14.0239,14.1908,13.9182,14.1852,405200.0
2009-03-12 10:00:00,25.51,25.86,25.47,25.79,387200.0,14.1908,14.3855,14.1685,14.3465,387200.0
2009-03-12 10:30:00,25.79,25.93,25.66,25.89,408900.0,14.3465,14.4244,14.2742,14.4022,408900.0
2009-03-12 11:00:00,25.89,25.91,25.72,25.8,572100.0,14.4022,14.4133,14.3076,14.3521,572100.0
2009-03-12 11:30:00,25.79,26.02,25.76,26.0,516300.0,14.3465,14.4745,14.3298,14.4633,516300.0
2009-03-12 12:00:00,26.0,26.01,25.74,25.75,342300.0,14.4633,14.4689,14.3187,14.3243,342300.0
2009-03-12 12:30:00,25.75,25.9,25.72,25.87,142000.0,14.3243,14.4077,14.3076,14.391,142000.0
2009-03-12 13:00:00,25.88,25.93,25.72,25.73,189600.0,14.3966,14.4244,14.3076,14.3131,189600.0
2009-03-12 13:30:00,25.73,25.87,25.73,25.78,241200.0,14.3131,14.391,14.3131,14.341,241200.0
2009-03-12 14:00:00,25.79,26.35,25.71,26.32,921300.0,14.3465,14.658,14.302,14.6414,921300.0
2009-03-12 14:30:00,26.31,26.81,26.25,26.54,1301600.0,14.6358,14.9139,14.6024,14.7637,1301600.0
2009-03-12 15:00:00,26.53,26.73,26.35,26.52,845700.0,14.7582,14.8694,14.658,14.7526,845700.0
2009-03-12 15:30:00,26.52,26.82,26.5,26.71,1306900.0,14.7526,14.9195,14.7415,14.8583,1306900.0
2009-03-13 09:30:00,27.01,27.78,26.91,27.19,735800.0,15.0252,15.4535,14.9696,15.1253,735800.0
2009-03-13 10:00:00,27.21,27.49,27.02,27.05,695700.0,15.1364,15.2922,15.0308,15.0474,695700.0
2009-03-13 10:30:00,27.05,27.7,27.03,27.69,876000.0,15.0474,15.409,15.0363,15.4035,876000.0
2009-03-13 11:00:00,27.69,27.81,27.57,27.58,589100.0,15.4035,15.4702,15.3367,15.3423,589100.0
2009-03-13 11:30:00,27.57,27.61,27.36,27.54,636900.0,15.3367,15.359,15.2199,15.32,636900.0
2009-03-13 12:00:00,27.53,27.61,27.32,27.52,464900.0,15.3145,15.359,15.1976,15.3089,464900.0
2009-03-13 12:30:00,27.52,27.67,27.45,27.57,384700.0,15.3089,15.3923,15.27,15.3367,384700.0
2009-03-13 13:00:00,27.56,27.56,27.43,27.49,372500.0,15.3311,15.3311,15.2588,15.2922,372500.0
2009-03-13 13:30:00,27.48,27.52,27.33,27.46,411200.0,15.2866,15.3089,15.2032,15.2755,411200.0
2009-03-13 14:00:00,27.45,27.54,27.32,27.36,392800.0,15.27,15.32,15.1976,15.2199,392800.0
2009-03-13 14:30:00,27.38,27.63,27.36,27.46,302700.0,15.231,15.3701,15.2199,15.2755,302700.0
2009-03-13 15:00:00,27.46,27.75,27.45,27.65,419400.0,15.2755,15.4368,15.27,15.3812,419400.0
2009-03-13 15:30:00,27.66,27.67,27.47,27.56,675300.0,15.3868,15.3923,15.2811,15.3311,675300.0
2009-03-16 09:30:00,28.3,29.37,28.3,29.01,556100.0,15.7428,16.338,15.7428,16.1378,556100.0
2009-03-16 10:00:00,29.01,29.49,28.97,29.41,452900.0,16.1378,16.4048,16.1155,16.3603,452900.0
2009-03-16 10:30:00,29.41,29.67,29.25,29.28,509100.0,16.3603,16.5049,16.2713,16.288,509100.0
2009-03-16 11:00:00,29.3,29.42,29.25,29.4,448300.0,16.2991,16.3658,16.2713,16.3547,448300.0
2009-03-16 11:30:00,29.4,29.4,29.16,29.27,410700.0,16.3547,16.3547,16.2212,16.2824,410700.0
2009-03-16 12:00:00,29.28,29.31,29.25,29.29,257400.0,16.288,16.3046,16.2713,16.2935,257400.0
2009-03-16 12:30:00,29.29,29.42,29.28,29.39,297400.0,16.2935,16.3658,16.288,16.3491,297400.0
2009-03-16 13:00:00,29.39,29.41,29.18,29.19,435500.0,16.3491,16.3603,16.2323,16.2379,435500.0
2009-03-16 13:30:00,29.2,29.37,29.17,29.19,321700.0,16.2434,16.338,16.2268,16.2379,321700.0
2009-03-16 14:00:00,29.19,29.25,29.12,29.24,380900.0,16.2379,16.2713,16.1989,16.2657,380900.0
2009-03-16 14:30:00,29.23,29.33,29.13,29.21,407300.0,16.2601,16.3158,16.2045,16.249,407300.0
2009-03-16 15:00:00,29.21,29.27,28.9,28.99,533000.0,16.249,16.2824,16.0766,16.1266,533000.0
2009-03-16 15:30:00,29.0,29.0,28.72,28.76,758800.0,16.1322,16.1322,15.9764,15.9987,758800.0
2009-03-17 09:30:00,28.86,28.86,27.85,28.1,588300.0,16.0543,16.0543,15.4925,15.6315,588300.0
2009-03-17 10:00:00,28.09,28.38,28.0,28.11,419900.0,15.626,15.7873,15.5759,15.6371,419900.0
2009-03-17 10:30:00,28.11,28.45,28.03,28.26,436200.0,15.6371,15.8262,15.5926,15.7205,436200.0
2009-03-17 11:00:00,28.26,28.28,28.12,28.13,525800.0,15.7205,15.7317,15.6427,15.6482,525800.0
2009-03-17 11:30:00,28.13,28.28,28.07,28.2,330300.0,15.6482,15.7317,15.6148,15.6872,330300.0
2009-03-17 12:00:00,28.21,28.23,28.06,28.12,532800.0,15.6927,15.7039,15.6093,15.6427,532800.0
2009-03-17 12:30:00,28.12,28.25,28.05,28.06,619000.0,15.6427,15.715,15.6037,15.6093,619000.0
2009-03-17 13:00:00,28.06,28.21,28.04,28.16,231800.0,15.6093,15.6927,15.5982,15.6649,231800.0
2009-03-17 13:30:00,28.16,28.24,28.0,28.02,602400.0,15.6649,15.7094,15.5759,15.587,602400.0
2009-03-17 14:00:00,28.03,28.23,28.02,28.04,573500.0,15.5926,15.7039,15.587,15.5982,573500.0
2009-03-17 14:30:00,28.04,28.3,28.03,28.25,316300.0,15.5982,15.7428,15.5926,15.715,316300.0
2009-03-17 15:00:00,28.23,28.35,28.18,28.24,356800.0,15.7039,15.7706,15.676,15.7094,356800.0
2009-03-17 15:30:00,28.23,28.31,28.09,28.27,680300.0,15.7039,15.7484,15.626,15.7261,680300.0
2009-03-18 09:30:00,28.21,28.21,27.78,27.83,270400.0,15.6927,15.6927,15.4535,15.4813,270400.0
2009-03-18 10:00:00,27.84,27.87,27.64,27.64,228200.0,15.4869,15.5036,15.3756,15.3756,228200.0
2009-03-18 10:30:00,27.64,27.75,27.38,27.7,424000.0,15.3756,15.4368,15.231,15.409,424000.0
2009-03-18 11:00:00,27.71,27.75,27.45,27.51,409600.0,15.4146,15.4368,15.27,15.3033,409600.0
2009-03-18 11:30:00,27.5,27.63,27.4,27.6,206900.0,15.2978,15.3701,15.2421,15.3534,206900.0
2009-03-18 12:00:00,27.6,27.62,27.57,27.59,282500.0,15.3534,15.3645,15.3367,15.3478,282500.0
2009-03-18 12:30:00,27.6,27.68,27.56,27.62,361900.0,15.3534,15.3979,15.3311,15.3645,361900.0
2009-03-18 13:00:00,27.62,27.65,27.5,27.51,361900.0,15.3645,15.3812,15.2978,15.3033,361900.0
2009-03-18 13:30:00,27.5,27.75,27.48,27.74,185900.0,15.2978,15.4368,15.2866,15.4313,185900.0
2009-03-18 14:00:00,27.73,28.67,27.7,28.38,744800.0,15.4257,15.9486,15.409,15.7873,744800.0
2009-03-18 14:30:00,28.37,28.47,28.21,28.26,947800.0,15.7817,15.8374,15.6927,15.7205,947800.0
2009-03-18 15:00:00,28.26,28.3,27.87,28.0,1108000.0,15.7205,15.7428,15.5036,15.5759,1108000.0
2009-03-18 15:30:00,28.0,28.47,27.89,28.4,1821700.0,15.5759,15.8374,15.5147,15.7984,1821700.0
2009-03-19 09:30:00,28.76,28.82,28.4,28.54,335700.0,15.9987,16.0321,15.7984,15.8763,335700.0
2009-03-19 10:00:00,28.54,28.74,28.54,28.58,347500.0,15.8763,15.9876,15.8763,15.8986,347500.0
2009-03-19 10:30:00,28.58,28.83,28.49,28.81,226000.0,15.8986,16.0376,15.8485,16.0265,226000.0
2009-03-19 11:00:00,28.81,29.03,28.78,28.84,254900.0,16.0265,16.1489,16.0098,16.0432,254900.0
2009-03-19 11:30:00,28.83,28.83,28.55,28.77,311500.0,16.0376,16.0376,15.8819,16.0042,311500.0
2009-03-19 12:00:00,28.77,28.86,28.66,28.76,192100.0,16.0042,16.0543,15.9431,15.9987,192100.0
2009-03-19 12:30:00,28.76,28.9,28.74,28.81,154200.0,15.9987,16.0766,15.9876,16.0265,154200.0
2009-03-19 13:00:00,28.81,29.05,28.81,29.05,328400.0,16.0265,16.16,16.0265,16.16,328400.0
2009-03-19 13:30:00,29.05,29.07,28.86,28.95,292900.0,16.16,16.1711,16.0543,16.1044,292900.0
2009-03-19 14:00:00,28.96,29.05,28.83,28.83,235000.0,16.1099,16.16,16.0376,16.0376,235000.0
2009-03-19 14:30:00,28.84,29.04,28.81,29.0,394900.0,16.0432,16.1544,16.0265,16.1322,394900.0
2009-03-19 15:00:00,29.0,29.14,28.92,28.98,386300.0,16.1322,16.2101,16.0877,16.1211,386300.0
2009-03-19 15:30:00,28.98,29.16,28.96,29.06,547600.0,16.1211,16.2212,16.1099,16.1656,547600.0
2009-03-20 09:30:00,29.21,29.56,29.0,29.11,771300.0,16.249,16.4437,16.1322,16.1934,771300.0
2009-03-20 10:00:00,29.15,29.17,28.82,29.07,201500.0,16.2156,16.2268,16.0321,16.1711,201500.0
2009-03-20 10:30:00,29.09,29.1,28.89,29.04,214500.0,16.1823,16.1878,16.071,16.1544,214500.0
2009-03-20 11:00:00,29.03,29.04,28.9,29.01,198900.0,16.1489,16.1544,16.0766,16.1378,198900.0
2009-03-20 11:30:00,29.0,29.04,28.98,29.04,276500.0,16.1322,16.1544,16.1211,16.1544,276500.0
2009-03-20 12:00:00,29.04,29.05,28.94,29.05,307200.0,16.1544,16.16,16.0988,16.16,307200.0
2009-03-20 12:30:00,29.04,29.12,28.89,28.93,277400.0,16.1544,16.1989,16.071,16.0933,277400.0
2009-03-20 13:00:00,28.93,28.93,28.63,28.68,187600.0,16.0933,16.0933,15.9264,15.9542,187600.0
2009-03-20 13:30:00,28.68,28.86,28.47,28.48,226000.0,15.9542,16.0543,15.8374,15.8429,226000.0
2009-03-20 14:00:00,28.48,28.49,28.34,28.44,277300.0,15.8429,15.8485,15.765,15.8207,277300.0
2009-03-20 14:30:00,28.45,28.57,28.38,28.56,364800.0,15.8262,15.893,15.7873,15.8874,364800.0
2009-03-20 15:00:00,28.57,28.62,28.4,28.48,468300.0,15.893,15.9208,15.7984,15.8429,468300.0
2009-03-20 15:30:00,28.48,28.64,28.44,28.46,986800.0,15.8429,15.9319,15.8207,15.8318,986800.0
2009-03-23 09:30:00,29.08,29.44,28.89,29.04,209700.0,16.1767,16.377,16.071,16.1544,209700.0
2009-03-23 10:00:00,29.04,29.2,28.76,29.1,343200.0,16.1544,16.2434,15.9987,16.1878,343200.0
2009-03-23 10:30:00,29.09,29.3,28.98,29.29,170000.0,16.1823,16.2991,16.1211,16.2935,170000.0
2009-03-23 11:00:00,29.27,29.35,28.98,28.98,324400.0,16.2824,16.3269,16.1211,16.1211,324400.0
2009-03-23 11:30:00,28.99,29.42,28.98,29.4,204600.0,16.1266,16.3658,16.1211,16.3547,204600.0
2009-03-23 12:00:00,29.4,29.46,29.22,29.46,167300.0,16.3547,16.3881,16.2546,16.3881,167300.0
2009-03-23 12:30:00,29.46,29.52,29.34,29.34,227700.0,16.3881,16.4215,16.3213,16.3213,227700.0
2009-03-23 13:00:00,29.35,29.45,29.03,29.07,212500.0,16.3269,16.3825,16.1489,16.1711,212500.0
2009-03-23 13:30:00,29.08,29.14,28.95,29.02,144600.0,16.1767,16.2101,16.1044,16.1433,144600.0
2009-03-23 14:00:00,29.02,29.27,29.02,29.24,155600.0,16.1433,16.2824,16.1433,16.2657,155600.0
2009-03-23 14:30:00,29.24,29.67,29.24,29.58,238700.0,16.2657,16.5049,16.2657,16.4548,238700.0
2009-03-23 15:00:00,29.58,29.58,29.31,29.47,353800.0,16.4548,16.4548,16.3046,16.3936,353800.0
2009-03-23 15:30:00,29.48,29.92,29.45,29.91,523500.0,16.3992,16.644,16.3825,16.6384,523500.0
2009-03-24 09:30:00,29.57,29.71,28.94,28.97,202600.0,16.4493,16.5272,16.0988,16.1155,202600.0
2009-03-24 10:00:00,28.98,29.29,28.98,29.14,127900.0,16.1211,16.2935,16.1211,16.2101,127900.0
2009-03-24 10:30:00,29.14,29.21,28.98,29.0,128800.0,16.2101,16.249,16.1211,16.1322,128800.0
2009-03-24 11:00:00,29.0,29.19,28.95,29.11,115400.0,16.1322,16.2379,16.1044,16.1934,115400.0
2009-03-24 11:30:00,29.1,29.16,29.07,29.1,99500.0,16.1878,16.2212,16.1711,16.1878,99500.0
2009-03-24 12:00:00,29.1,29.26,29.08,29.22,111300.0,16.1878,16.2768,16.1767,16.2546,111300.0
2009-03-24 12:30:00,29.23,29.38,29.21,29.3,75200.0,16.2601,16.3436,16.249,16.2991,75200.0
2009-03-24 13:00:00,29.31,29.38,29.21,29.31,156700.0,16.3046,16.3436,16.249,16.3046,156700.0
2009-03-24 13:30:00,29.32,29.33,29.15,29.24,122100.0,16.3102,16.3158,16.2156,16.2657,122100.0
2009-03-24 14:00:00,29.24,29.26,29.08,29.09,131900.0,16.2657,16.2768,16.1767,16.1823,131900.0
2009-03-24 14:30:00,29.11,29.23,29.08,29.18,178500.0,16.1934,16.2601,16.1767,16.2323,178500.0
2009-03-24 15:00:00,29.18,29.28,29.14,29.25,204100.0,16.2323,16.288,16.2101,16.2713,204100.0
2009-03-24 15:30:00,29.25,29.35,29.07,29.13,485200.0,16.2713,16.3269,16.1711,16.2045,485200.0
2009-03-25 09:30:00,29.39,29.51,29.12,29.17,206600.0,16.3491,16.4159,16.1989,16.2268,206600.0
2009-03-25 10:00:00,29.17,29.37,29.17,29.24,181200.0,16.2268,16.338,16.2268,16.2657,181200.0
2009-03-25 10:30:00,29.25,29.37,29.12,29.12,286500.0,16.2713,16.338,16.1989,16.1989,286500.0
2009-03-25 11:00:00,29.12,29.36,29.11,29.36,233600.0,16.1989,16.3325,16.1934,16.3325,233600.0
2009-03-25 11:30:00,29.36,29.44,29.34,29.4,124600.0,16.3325,16.377,16.3213,16.3547,124600.0
2009-03-25 12:00:00,29.4,29.49,29.11,29.14,145400.0,16.3547,16.4048,16.1934,16.2101,145400.0
2009-03-25 12:30:00,29.14,29.17,28.84,29.02,151700.0,16.2101,16.2268,16.0432,16.1433,151700.0
2009-03-25 13:00:00,29.03,29.12,28.83,28.84,111100.0,16.1489,16.1989,16.0376,16.0432,111100.0
2009-03-25 13:30:00,28.84,28.91,28.75,28.89,110100.0,16.0432,16.0821,15.9931,16.071,110100.0
2009-03-25 14:00:00,28.88,28.88,28.53,28.56,214400.0,16.0654,16.0654,15.8707,15.8874,214400.0
2009-03-25 14:30:00,28.56,28.56,28.37,28.41,199600.0,15.8874,15.8874,15.7817,15.804,199600.0
2009-03-25 15:00:00,28.41,28.54,28.33,28.48,302400.0,15.804,15.8763,15.7595,15.8429,302400.0
2009-03-25 15:30:00,28.48,28.74,28.36,28.71,700800.0,15.8429,15.9876,15.7762,15.9709,700800.0
2009-03-26 09:30:00,28.99,29.12,28.65,28.7,146800.0,16.1266,16.1989,15.9375,15.9653,146800.0
2009-03-26 10:00:00,28.7,28.78,28.56,28.71,94600.0,15.9653,16.0098,15.8874,15.9709,94600.0
2009-03-26 10:30:00,28.7,28.84,28.63,28.69,124400.0,15.9653,16.0432,15.9264,15.9597,124400.0
2009-03-26 11:00:00,28.68,28.81,28.57,28.71,113800.0,15.9542,16.0265,15.893,15.9709,113800.0
2009-03-26 11:30:00,28.71,28.93,28.71,28.81,157700.0,15.9709,16.0933,15.9709,16.0265,157700.0
2009-03-26 12:00:00,28.82,29.11,28.79,29.08,180400.0,16.0321,16.1934,16.0154,16.1767,180400.0
2009-03-26 12:30:00,29.06,29.07,28.92,29.03,239400.0,16.1656,16.1711,16.0877,16.1489,239400.0
2009-03-26 13:00:00,29.02,29.42,29.01,29.33,150500.0,16.1433,16.3658,16.1378,16.3158,150500.0
2009-03-26 13:30:00,29.33,29.37,29.09,29.15,143300.0,16.3158,16.338,16.1823,16.2156,143300.0
2009-03-26 14:00:00,29.16,29.39,29.14,29.15,269300.0,16.2212,16.3491,16.2101,16.2156,269300.0
2009-03-26 14:30:00,29.15,29.41,29.13,29.3,709600.0,16.2156,16.3603,16.2045,16.2991,709600.0
2009-03-26 15:00:00,29.3,29.54,29.28,29.49,511300.0,16.2991,16.4326,16.288,16.4048,511300.0
2009-03-26 15:30:00,29.49,29.55,29.35,29.51,915100.0,16.4048,16.4381,16.3269,16.4159,915100.0
2009-03-27 09:30:00,28.73,29.09,28.51,29.0,236600.0,16.1532,16.3556,16.0295,16.305,236600.0
2009-03-27 10:00:00,29.0,29.01,28.82,28.98,127500.0,16.305,16.3106,16.2038,16.2938,127500.0
2009-03-27 10:30:00,28.97,29.09,28.92,28.94,186400.0,16.2881,16.3556,16.26,16.2713,186400.0
2009-03-27 11:00:00,28.94,29.01,28.88,28.89,153400.0,16.2713,16.3106,16.2375,16.2431,153400.0
2009-03-27 11:30:00,28.87,29.0,28.84,28.94,131400.0,16.2319,16.305,16.215,16.2713,131400.0
2009-03-27 12:00:00,28.94,28.99,28.81,28.87,186500.0,16.2713,16.2994,16.1982,16.2319,186500.0
2009-03-27 12:30:00,28.87,28.94,28.87,28.91,167200.0,16.2319,16.2713,16.2319,16.2544,167200.0
2009-03-27 13:00:00,28.9,28.96,28.89,28.9,119600.0,16.2488,16.2825,16.2431,16.2488,119600.0
2009-03-27 13:30:00,28.9,28.99,28.79,28.88,232400.0,16.2488,16.2994,16.1869,16.2375,232400.0
2009-03-27 14:00:00,28.87,29.07,28.85,28.99,184700.0,16.2319,16.3444,16.2207,16.2994,184700.0
2009-03-27 14:30:00,28.99,29.02,28.85,29.0,276900.0,16.2994,16.3162,16.2207,16.305,276900.0
2009-03-27 15:00:00,29.01,29.1,28.9,28.95,235000.0,16.3106,16.3612,16.2488,16.2769,235000.0
2009-03-27 15:30:00,28.96,29.05,28.84,28.91,636400.0,16.2825,16.3331,16.215,16.2544,636400.0
2009-03-30 09:30:00,28.31,28.45,27.96,28.11,293800.0,15.917,15.9958,15.7203,15.8046,293800.0
2009-03-30 10:00:00,28.11,28.11,27.88,27.93,223000.0,15.8046,15.8046,15.6753,15.7034,223000.0
2009-03-30 10:30:00,27.95,27.95,27.69,27.73,228400.0,15.7146,15.7146,15.5685,15.5909,228400.0
2009-03-30 11:00:00,27.73,28.27,27.69,28.05,607400.0,15.5909,15.8946,15.5685,15.7709,607400.0
2009-03-30 11:30:00,28.05,28.05,27.9,28.0,214100.0,15.7709,15.7709,15.6865,15.7428,214100.0
2009-03-30 12:00:00,28.0,28.09,27.96,28.0,256200.0,15.7428,15.7934,15.7203,15.7428,256200.0
2009-03-30 12:30:00,28.0,28.04,27.95,27.98,417900.0,15.7428,15.7652,15.7146,15.7315,417900.0
2009-03-30 13:00:00,27.98,28.07,27.97,28.0,282200.0,15.7315,15.7821,15.7259,15.7428,282200.0
2009-03-30 13:30:00,28.0,28.02,27.88,27.94,394300.0,15.7428,15.754,15.6753,15.709,394300.0
2009-03-30 14:00:00,27.93,28.16,27.92,28.03,249300.0,15.7034,15.8327,15.6978,15.7596,249300.0
2009-03-30 14:30:00,28.03,28.05,27.93,27.93,455500.0,15.7596,15.7709,15.7034,15.7034,455500.0
2009-03-30 15:00:00,27.92,28.15,27.88,28.15,500800.0,15.6978,15.8271,15.6753,15.8271,500800.0
2009-03-30 15:30:00,28.15,28.29,28.13,28.24,972700.0,15.8271,15.9058,15.8158,15.8777,972700.0
2009-03-31 09:30:00,28.43,28.65,28.37,28.61,251500.0,15.9845,16.1082,15.9508,16.0857,251500.0
2009-03-31 10:00:00,28.61,28.77,28.52,28.71,172400.0,16.0857,16.1757,16.0351,16.1419,172400.0
2009-03-31 10:30:00,28.73,28.8,28.73,28.76,182700.0,16.1532,16.1925,16.1532,16.1701,182700.0
2009-03-31 11:00:00,28.77,29.0,28.76,28.99,239000.0,16.1757,16.305,16.1701,16.2994,239000.0
2009-03-31 11:30:00,29.0,29.11,28.97,28.99,268100.0,16.305,16.3668,16.2881,16.2994,268100.0
2009-03-31 12:00:00,28.99,29.02,28.97,29.0,281800.0,16.2994,16.3162,16.2881,16.305,281800.0
2009-03-31 12:30:00,29.0,29.02,28.98,28.99,161000.0,16.305,16.3162,16.2938,16.2994,161000.0
2009-03-31 13:00:00,28.99,29.05,28.99,29.01,98400.0,16.2994,16.3331,16.2994,16.3106,98400.0
2009-03-31 13:30:00,29.0,29.12,29.0,29.09,126500.0,16.305,16.3725,16.305,16.3556,126500.0
2009-03-31 14:00:00,29.09,29.1,29.0,29.03,142900.0,16.3556,16.3612,16.305,16.3219,142900.0
2009-03-31 14:30:00,29.04,29.18,29.03,29.11,152100.0,16.3275,16.4062,16.3219,16.3668,152100.0
2009-03-31 15:00:00,29.11,29.11,28.91,29.0,304500.0,16.3668,16.3668,16.2544,16.305,304500.0
2009-03-31 15:30:00,29.0,29.01,28.77,28.79,1526700.0,16.305,16.3106,16.1757,16.1869,1526700.0
2009-04-01 09:30:00,28.49,29.12,28.42,29.09,204300.0,16.0183,16.3725,15.9789,16.3556,204300.0
2009-04-01 10:00:00,29.1,29.2,28.89,28.96,476900.0,16.3612,16.4174,16.2431,16.2825,476900.0
2009-04-01 10:30:00,28.96,29.02,28.87,28.98,192700.0,16.2825,16.3162,16.2319,16.2938,192700.0
2009-04-01 11:00:00,28.98,29.01,28.93,28.98,311600.0,16.2938,16.3106,16.2656,16.2938,311600.0
2009-04-01 11:30:00,28.99,29.08,28.96,29.03,139900.0,16.2994,16.35,16.2825,16.3219,139900.0
2009-04-01 12:00:00,29.03,29.1,29.0,29.02,149800.0,16.3219,16.3612,16.305,16.3162,149800.0
2009-04-01 12:30:00,29.02,29.06,28.94,29.02,99700.0,16.3162,16.3387,16.2713,16.3162,99700.0
2009-04-01 13:00:00,29.01,29.05,28.97,29.01,106100.0,16.3106,16.3331,16.2881,16.3106,106100.0
2009-04-01 13:30:00,29.01,29.19,28.99,29.14,185600.0,16.3106,16.4118,16.2994,16.3837,185600.0
2009-04-01 14:00:00,29.15,29.27,29.01,29.03,210300.0,16.3893,16.4568,16.3106,16.3219,210300.0
2009-04-01 14:30:00,29.03,29.06,28.9,28.91,363000.0,16.3219,16.3387,16.2488,16.2544,363000.0
2009-04-01 15:00:00,28.91,28.91,28.72,28.86,812000.0,16.2544,16.2544,16.1476,16.2263,812000.0
2009-04-01 15:30:00,28.86,29.04,28.83,28.88,887200.0,16.2263,16.3275,16.2094,16.2375,887200.0
2009-04-02 09:30:00,29.51,29.63,29.25,29.53,298000.0,16.5917,16.6592,16.4456,16.603,298000.0
2009-04-02 10:00:00,29.53,29.66,28.98,29.0,343900.0,16.603,16.6761,16.2938,16.305,343900.0
2009-04-02 10:30:00,29.0,29.39,28.95,29.36,161900.0,16.305,16.5243,16.2769,16.5074,161900.0
2009-04-02 11:00:00,29.38,29.83,29.38,29.76,199000.0,16.5186,16.7717,16.5186,16.7323,199000.0
2009-04-02 11:30:00,29.76,29.89,29.7,29.88,280100.0,16.7323,16.8054,16.6986,16.7998,280100.0
2009-04-02 12:00:00,29.89,30.2,29.84,30.19,340800.0,16.8054,16.9797,16.7773,16.9741,340800.0
2009-04-02 12:30:00,30.2,30.31,30.08,30.1,378800.0,16.9797,17.0415,16.9122,16.9235,378800.0
2009-04-02 13:00:00,30.1,30.12,29.78,29.8,352500.0,16.9235,16.9347,16.7435,16.7548,352500.0
2009-04-02 13:30:00,29.8,29.93,29.75,29.89,265000.0,16.7548,16.8279,16.7267,16.8054,265000.0
2009-04-02 14:00:00,29.9,30.02,29.85,30.0,167800.0,16.811,16.8785,16.7829,16.8672,167800.0
2009-04-02 14:30:00,30.0,30.2,29.89,29.92,259200.0,16.8672,16.9797,16.8054,16.8223,259200.0
2009-04-02 15:00:00,29.91,29.98,29.75,29.9,246200.0,16.8166,16.856,16.7267,16.811,246200.0
2009-04-02 15:30:00,29.9,30.02,29.74,29.85,652300.0,16.811,16.8785,16.7211,16.7829,652300.0
2009-04-03 09:30:00,29.95,30.31,29.58,29.85,188000.0,16.8391,17.0415,16.6311,16.7829,188000.0
2009-04-03 10:00:00,29.85,29.85,29.56,29.62,149500.0,16.7829,16.7829,16.6199,16.6536,149500.0
2009-04-03 10:30:00,29.61,29.63,29.45,29.53,126300.0,16.648,16.6592,16.558,16.603,126300.0
2009-04-03 11:00:00,29.53,29.63,29.49,29.63,123600.0,16.603,16.6592,16.5805,16.6592,123600.0
2009-04-03 11:30:00,29.63,29.74,29.59,29.61,149700.0,16.6592,16.7211,16.6367,16.648,149700.0
2009-04-03 12:00:00,29.61,29.71,29.58,29.6,199000.0,16.648,16.7042,16.6311,16.6423,199000.0
2009-04-03 12:30:00,29.6,29.61,29.4,29.41,196900.0,16.6423,16.648,16.5299,16.5355,196900.0
2009-04-03 13:00:00,29.41,29.5,29.36,29.49,226300.0,16.5355,16.5861,16.5074,16.5805,226300.0
2009-04-03 13:30:00,29.49,29.57,29.38,29.45,232600.0,16.5805,16.6255,16.5186,16.558,232600.0
2009-04-03 14:00:00,29.45,29.49,29.4,29.49,231900.0,16.558,16.5805,16.5299,16.5805,231900.0
2009-04-03 14:30:00,29.49,29.5,29.28,29.34,364600.0,16.5805,16.5861,16.4624,16.4962,364600.0
2009-04-03 15:00:00,29.34,29.4,29.29,29.32,362600.0,16.4962,16.5299,16.468,16.4849,362600.0
2009-04-03 15:30:00,29.31,29.55,29.23,29.52,487000.0,16.4793,16.6142,16.4343,16.5974,487000.0
2009-04-06 09:30:00,29.31,29.56,29.06,29.35,136400.0,16.4793,16.6199,16.3387,16.5018,136400.0
2009-04-06 10:00:00,29.36,29.77,29.35,29.62,200400.0,16.5074,16.7379,16.5018,16.6536,200400.0
2009-04-06 10:30:00,29.62,29.62,29.26,29.35,212000.0,16.6536,16.6536,16.4512,16.5018,212000.0
2009-04-06 11:00:00,29.35,29.39,29.26,29.29,125000.0,16.5018,16.5243,16.4512,16.468,125000.0
2009-04-06 11:30:00,29.28,29.35,29.0,29.06,177600.0,16.4624,16.5018,16.305,16.3387,177600.0
2009-04-06 12:00:00,29.05,29.11,28.93,28.96,98000.0,16.3331,16.3668,16.2656,16.2825,98000.0
2009-04-06 12:30:00,28.95,28.98,28.88,28.98,145500.0,16.2769,16.2938,16.2375,16.2938,145500.0
2009-04-06 13:00:00,28.98,29.01,28.9,28.91,130400.0,16.2938,16.3106,16.2488,16.2544,130400.0
2009-04-06 13:30:00,28.92,28.99,28.85,28.95,132700.0,16.26,16.2994,16.2207,16.2769,132700.0
2009-04-06 14:00:00,28.95,29.0,28.91,28.96,144900.0,16.2769,16.305,16.2544,16.2825,144900.0
2009-04-06 14:30:00,28.97,29.08,28.83,28.95,285500.0,16.2881,16.35,16.2094,16.2769,285500.0
2009-04-06 15:00:00,28.95,29.03,28.85,28.93,272100.0,16.2769,16.3219,16.2207,16.2656,272100.0
2009-04-06 15:30:00,28.92,29.01,28.82,28.95,391300.0,16.26,16.3106,16.2038,16.2769,391300.0
2009-04-07 09:30:00,28.51,28.71,28.31,28.6,138400.0,16.0295,16.1419,15.917,16.0801,138400.0
2009-04-07 10:00:00,28.6,28.65,28.46,28.61,188000.0,16.0801,16.1082,16.0014,16.0857,188000.0
2009-04-07 10:30:00,28.62,28.89,28.62,28.78,167600.0,16.0913,16.2431,16.0913,16.1813,167600.0
2009-04-07 11:00:00,28.78,28.97,28.74,28.88,105900.0,16.1813,16.2881,16.1588,16.2375,105900.0
2009-04-07 11:30:00,28.88,28.95,28.65,28.67,116600.0,16.2375,16.2769,16.1082,16.1195,116600.0
2009-04-07 12:00:00,28.68,28.76,28.65,28.67,80500.0,16.1251,16.1701,16.1082,16.1195,80500.0
2009-04-07 12:30:00,28.68,28.73,28.67,28.71,108000.0,16.1251,16.1532,16.1195,16.1419,108000.0
2009-04-07 13:00:00,28.72,28.73,28.55,28.63,89300.0,16.1476,16.1532,16.052,16.097,89300.0
2009-04-07 13:30:00,28.63,28.63,28.5,28.54,118200.0,16.097,16.097,16.0239,16.0464,118200.0
2009-04-07 14:00:00,28.52,28.69,28.51,28.69,210700.0,16.0351,16.1307,16.0295,16.1307,210700.0
2009-04-07 14:30:00,28.68,28.78,28.67,28.77,191800.0,16.1251,16.1813,16.1195,16.1757,191800.0
2009-04-07 15:00:00,28.76,28.83,28.66,28.66,177600.0,16.1701,16.2094,16.1138,16.1138,177600.0
2009-04-07 15:30:00,28.66,28.77,28.48,28.53,513600.0,16.1138,16.1757,16.0126,16.0407,513600.0
2009-04-08 09:30:00,28.57,28.87,28.35,28.59,108500.0,16.0632,16.2319,15.9395,16.0745,108500.0
2009-04-08 10:00:00,28.61,28.61,28.35,28.37,102600.0,16.0857,16.0857,15.9395,15.9508,102600.0
2009-04-08 10:30:00,28.36,28.49,28.29,28.45,71400.0,15.9452,16.0183,15.9058,15.9958,71400.0
2009-04-08 11:00:00,28.46,28.65,28.45,28.6,66200.0,16.0014,16.1082,15.9958,16.0801,66200.0
2009-04-08 11:30:00,28.61,28.75,28.6,28.71,59100.0,16.0857,16.1644,16.0801,16.1419,59100.0
2009-04-08 12:00:00,28.72,28.8,28.64,28.78,73100.0,16.1476,16.1925,16.1026,16.1813,73100.0
2009-04-08 12:30:00,28.78,28.88,28.73,28.79,159900.0,16.1813,16.2375,16.1532,16.1869,159900.0
2009-04-08 13:00:00,28.79,28.82,28.77,28.81,78500.0,16.1869,16.2038,16.1757,16.1982,78500.0
2009-04-08 13:30:00,28.81,28.84,28.77,28.81,57100.0,16.1982,16.215,16.1757,16.1982,57100.0
2009-04-08 14:00:00,28.81,28.83,28.66,28.68,157700.0,16.1982,16.2094,16.1138,16.1251,157700.0
2009-04-08 14:30:00,28.68,28.68,28.52,28.52,167600.0,16.1251,16.1251,16.0351,16.0351,167600.0
2009-04-08 15:00:00,28.52,28.66,28.47,28.61,302900.0,16.0351,16.1138,16.007,16.0857,302900.0
2009-04-08 15:30:00,28.62,28.86,28.61,28.77,375700.0,16.0913,16.2263,16.0857,16.1757,375700.0
2009-04-09 09:30:00,29.53,29.56,29.17,29.35,182000.0,16.603,16.6199,16.4006,16.5018,182000.0
2009-04-09 10:00:00,29.36,29.38,29.0,29.01,137300.0,16.5074,16.5186,16.305,16.3106,137300.0
2009-04-09 10:30:00,29.01,29.03,28.7,28.79,121300.0,16.3106,16.3219,16.1363,16.1869,121300.0
2009-04-09 11:00:00,28.79,28.92,28.75,28.75,169200.0,16.1869,16.26,16.1644,16.1644,169200.0
2009-04-09 11:30:00,28.74,28.76,28.59,28.62,159600.0,16.1588,16.1701,16.0745,16.0913,159600.0
2009-04-09 12:00:00,28.62,28.63,28.45,28.48,162300.0,16.0913,16.097,15.9958,16.0126,162300.0
2009-04-09 12:30:00,28.48,28.51,28.41,28.42,100800.0,16.0126,16.0295,15.9733,15.9789,100800.0
2009-04-09 13:00:00,28.42,28.54,28.42,28.45,102600.0,15.9789,16.0464,15.9789,15.9958,102600.0
2009-04-09 13:30:00,28.45,28.56,28.43,28.56,112200.0,15.9958,16.0576,15.9845,16.0576,112200.0
2009-04-09 14:00:00,28.56,28.57,28.4,28.5,127800.0,16.0576,16.0632,15.9677,16.0239,127800.0
2009-04-09 14:30:00,28.51,28.75,28.49,28.68,154600.0,16.0295,16.1644,16.0183,16.1251,154600.0
2009-04-09 15:00:00,28.68,28.7,28.65,28.66,152400.0,16.1251,16.1363,16.1082,16.1138,152400.0
2009-04-09 15:30:00,28.66,28.84,28.62,28.8,391300.0,16.1138,16.215,16.0913,16.1925,391300.0
2009-04-13 09:30:00,28.32,28.39,28.02,28.13,201400.0,15.9227,15.962,15.754,15.8158,201400.0
2009-04-13 10:00:00,28.13,28.24,27.92,28.01,150600.0,15.8158,15.8777,15.6978,15.7484,150600.0
2009-04-13 10:30:00,28.01,28.09,27.95,28.02,131500.0,15.7484,15.7934,15.7146,15.754,131500.0
2009-04-13 11:00:00,28.02,28.02,27.88,27.94,166800.0,15.754,15.754,15.6753,15.709,166800.0
2009-04-13 11:30:00,27.93,28.0,27.85,27.88,136800.0,15.7034,15.7428,15.6584,15.6753,136800.0
2009-04-13 12:00:00,27.88,27.96,27.87,27.95,120700.0,15.6753,15.7203,15.6697,15.7146,120700.0
2009-04-13 12:30:00,27.95,27.99,27.94,27.97,84100.0,15.7146,15.7371,15.709,15.7259,84100.0
2009-04-13 13:00:00,27.97,28.12,27.89,28.1,177800.0,15.7259,15.8102,15.6809,15.799,177800.0
2009-04-13 13:30:00,28.1,28.13,28.1,28.1,112300.0,15.799,15.8158,15.799,15.799,112300.0
2009-04-13 14:00:00,28.11,28.13,28.03,28.03,135600.0,15.8046,15.8158,15.7596,15.7596,135600.0
2009-04-13 14:30:00,28.03,28.14,28.02,28.05,163800.0,15.7596,15.8215,15.754,15.7709,163800.0
2009-04-13 15:00:00,28.06,28.17,27.99,28.14,274700.0,15.7765,15.8383,15.7371,15.8215,274700.0
2009-04-13 15:30:00,28.14,28.25,28.02,28.02,418700.0,15.8215,15.8833,15.754,15.754,418700.0
2009-04-14 09:30:00,28.0,28.02,27.63,27.68,190900.0,15.7428,15.754,15.5347,15.5628,190900.0
2009-04-14 10:00:00,27.67,27.73,27.61,27.67,107000.0,15.5572,15.5909,15.5235,15.5572,107000.0
2009-04-14 10:30:00,27.67,27.9,27.66,27.84,106900.0,15.5572,15.6865,15.5516,15.6528,106900.0
2009-04-14 11:00:00,27.83,27.89,27.81,27.88,71300.0,15.6472,15.6809,15.6359,15.6753,71300.0
2009-04-14 11:30:00,27.87,28.01,27.87,27.88,83500.0,15.6697,15.7484,15.6697,15.6753,83500.0
2009-04-14 12:00:00,27.87,27.95,27.8,27.93,77200.0,15.6697,15.7146,15.6303,15.7034,77200.0
2009-04-14 12:30:00,27.92,27.94,27.55,27.57,286300.0,15.6978,15.709,15.4897,15.501,286300.0
2009-04-14 13:00:00,27.57,27.77,27.56,27.76,118300.0,15.501,15.6134,15.4954,15.6078,118300.0
2009-04-14 13:30:00,27.76,27.81,27.7,27.79,153500.0,15.6078,15.6359,15.5741,15.6247,153500.0
2009-04-14 14:00:00,27.79,27.91,27.77,27.87,183300.0,15.6247,15.6922,15.6134,15.6697,183300.0
2009-04-14 14:30:00,27.87,27.92,27.74,27.8,168100.0,15.6697,15.6978,15.5966,15.6303,168100.0
2009-04-14 15:00:00,27.82,27.85,27.72,27.74,263900.0,15.6416,15.6584,15.5853,15.5966,263900.0
2009-04-14 15:30:00,27.75,27.8,27.61,27.65,483600.0,15.6022,15.6303,15.5235,15.546,483600.0
2009-04-15 09:30:00,27.64,28.1,27.64,28.07,245400.0,15.5403,15.799,15.5403,15.7821,245400.0
2009-04-15 10:00:00,28.06,28.07,27.88,27.9,170100.0,15.7765,15.7821,15.6753,15.6865,170100.0
2009-04-15 10:30:00,27.89,27.91,27.61,27.63,140700.0,15.6809,15.6922,15.5235,15.5347,140700.0
2009-04-15 11:00:00,27.64,27.83,27.63,27.77,126100.0,15.5403,15.6472,15.5347,15.6134,126100.0
2009-04-15 11:30:00,27.77,27.91,27.77,27.89,73800.0,15.6134,15.6922,15.6134,15.6809,73800.0
2009-04-15 12:00:00,27.88,27.95,27.82,27.92,230100.0,15.6753,15.7146,15.6416,15.6978,230100.0
2009-04-15 12:30:00,27.92,27.98,27.87,27.98,158600.0,15.6978,15.7315,15.6697,15.7315,158600.0
2009-04-15 13:00:00,27.98,28.05,27.98,28.0,154700.0,15.7315,15.7709,15.7315,15.7428,154700.0
2009-04-15 13:30:00,27.99,28.0,27.88,27.95,356800.0,15.7371,15.7428,15.6753,15.7146,356800.0
2009-04-15 14:00:00,27.94,28.04,27.89,27.91,221300.0,15.709,15.7652,15.6809,15.6922,221300.0
2009-04-15 14:30:00,27.91,28.02,27.89,28.01,271800.0,15.6922,15.754,15.6809,15.7484,271800.0
2009-04-15 15:00:00,28.01,28.14,27.92,28.0,564200.0,15.7484,15.8215,15.6978,15.7428,564200.0
2009-04-15 15:30:00,28.0,28.16,27.96,28.13,641400.0,15.7428,15.8327,15.7203,15.8158,641400.0
2009-04-16 09:30:00,28.16,28.37,27.98,28.14,188300.0,15.8327,15.9508,15.7315,15.8215,188300.0
2009-04-16 10:00:00,28.16,28.29,28.1,28.28,173800.0,15.8327,15.9058,15.799,15.9002,173800.0
2009-04-16 10:30:00,28.29,28.3,28.14,28.18,70900.0,15.9058,15.9114,15.8215,15.844,70900.0
2009-04-16 11:00:00,28.18,28.27,28.17,28.22,76500.0,15.844,15.8946,15.8383,15.8664,76500.0
2009-04-16 11:30:00,28.23,28.28,28.18,28.2,111300.0,15.8721,15.9002,15.844,15.8552,111300.0
2009-04-16 12:00:00,28.2,28.26,28.18,28.25,136100.0,15.8552,15.8889,15.844,15.8833,136100.0
2009-04-16 12:30:00,28.26,28.28,28.23,28.25,131600.0,15.8889,15.9002,15.8721,15.8833,131600.0
2009-04-16 13:00:00,28.25,28.27,28.23,28.25,135900.0,15.8833,15.8946,15.8721,15.8833,135900.0
2009-04-16 13:30:00,28.25,28.26,28.09,28.18,476300.0,15.8833,15.8889,15.7934,15.844,476300.0
2009-04-16 14:00:00,28.18,28.3,28.16,28.18,305900.0,15.844,15.9114,15.8327,15.844,305900.0
2009-04-16 14:30:00,28.18,28.24,28.16,28.19,424900.0,15.844,15.8777,15.8327,15.8496,424900.0
2009-04-16 15:00:00,28.19,28.32,28.18,28.21,291800.0,15.8496,15.9227,15.844,15.8608,291800.0
2009-04-16 15:30:00,28.22,28.33,28.15,28.18,810500.0,15.8664,15.9283,15.8271,15.844,810500.0
2009-04-17 09:30:00,28.22,28.42,28.13,28.13,572600.0,15.8664,15.9789,15.8158,15.8158,572600.0
2009-04-17 10:00:00,28.13,28.2,28.06,28.15,264000.0,15.8158,15.8552,15.7765,15.8271,264000.0
2009-04-17 10:30:00,28.15,28.24,28.13,28.22,199600.0,15.8271,15.8777,15.8158,15.8664,199600.0
2009-04-17 11:00:00,28.22,28.24,28.11,28.11,222900.0,15.8664,15.8777,15.8046,15.8046,222900.0
2009-04-17 11:30:00,28.11,28.12,27.98,28.0,286800.0,15.8046,15.8102,15.7315,15.7428,286800.0
2009-04-17 12:00:00,27.99,28.04,27.94,28.0,419100.0,15.7371,15.7652,15.709,15.7428,419100.0
2009-04-17 12:30:00,28.0,28.08,27.95,28.04,388200.0,15.7428,15.7877,15.7146,15.7652,388200.0
2009-04-17 13:00:00,28.04,28.1,27.97,28.05,152400.0,15.7652,15.799,15.7259,15.7709,152400.0
2009-04-17 13:30:00,28.04,28.11,28.02,28.09,139800.0,15.7652,15.8046,15.754,15.7934,139800.0
2009-04-17 14:00:00,28.09,28.16,28.07,28.13,179000.0,15.7934,15.8327,15.7821,15.8158,179000.0
2009-04-17 14:30:00,28.13,28.14,28.02,28.03,324500.0,15.8158,15.8215,15.754,15.7596,324500.0
2009-04-17 15:00:00,28.04,28.23,28.04,28.15,445900.0,15.7652,15.8721,15.7652,15.8271,445900.0
2009-04-17 15:30:00,28.14,28.21,28.05,28.1,692200.0,15.8215,15.8608,15.7709,15.799,692200.0
2009-04-20 09:30:00,27.69,27.93,27.66,27.83,173300.0,15.5685,15.7034,15.5516,15.6472,173300.0
2009-04-20 10:00:00,27.83,28.1,27.76,27.96,344900.0,15.6472,15.799,15.6078,15.7203,344900.0
2009-04-20 10:30:00,27.96,27.96,27.75,27.88,198800.0,15.7203,15.7203,15.6022,15.6753,198800.0
2009-04-20 11:00:00,27.88,27.92,27.84,27.89,63100.0,15.6753,15.6978,15.6528,15.6809,63100.0
2009-04-20 11:30:00,27.88,27.91,27.84,27.84,84200.0,15.6753,15.6922,15.6528,15.6528,84200.0
2009-04-20 12:00:00,27.84,27.86,27.79,27.81,65000.0,15.6528,15.664,15.6247,15.6359,65000.0
2009-04-20 12:30:00,27.81,27.95,27.8,27.94,162700.0,15.6359,15.7146,15.6303,15.709,162700.0
2009-04-20 13:00:00,27.94,27.94,27.8,27.81,61100.0,15.709,15.709,15.6303,15.6359,61100.0
2009-04-20 13:30:00,27.81,27.87,27.81,27.83,215200.0,15.6359,15.6697,15.6359,15.6472,215200.0
2009-04-20 14:00:00,27.83,27.85,27.81,27.83,111300.0,15.6472,15.6584,15.6359,15.6472,111300.0
2009-04-20 14:30:00,27.83,27.84,27.8,27.82,280200.0,15.6472,15.6528,15.6303,15.6416,280200.0
2009-04-20 15:00:00,27.82,27.91,27.82,27.87,206300.0,15.6416,15.6922,15.6416,15.6697,206300.0
2009-04-20 15:30:00,27.86,27.92,27.8,27.85,424100.0,15.664,15.6978,15.6303,15.6584,424100.0
2009-04-21 09:30:00,27.84,28.22,27.62,28.07,275200.0,15.6528,15.8664,15.5291,15.7821,275200.0
2009-04-21 10:00:00,28.07,28.16,28.03,28.09,151300.0,15.7821,15.8327,15.7596,15.7934,151300.0
2009-04-21 10:30:00,28.09,28.17,28.06,28.08,158300.0,15.7934,15.8383,15.7765,15.7877,158300.0
2009-04-21 11:00:00,28.08,28.18,28.08,28.11,196800.0,15.7877,15.844,15.7877,15.8046,196800.0
2009-04-21 11:30:00,28.11,28.28,28.09,28.23,108500.0,15.8046,15.9002,15.7934,15.8721,108500.0
2009-04-21 12:00:00,28.24,28.26,28.06,28.12,158600.0,15.8777,15.8889,15.7765,15.8102,158600.0
2009-04-21 12:30:00,28.11,28.17,28.08,28.09,107400.0,15.8046,15.8383,15.7877,15.7934,107400.0
2009-04-21 13:00:00,28.09,28.12,28.07,28.09,244100.0,15.7934,15.8102,15.7821,15.7934,244100.0
2009-04-21 13:30:00,28.09,28.16,28.06,28.1,110700.0,15.7934,15.8327,15.7765,15.799,110700.0
2009-04-21 14:00:00,28.1,28.14,28.08,28.12,123500.0,15.799,15.8215,15.7877,15.8102,123500.0
2009-04-21 14:30:00,28.13,28.21,28.08,28.08,149300.0,15.8158,15.8608,15.7877,15.7877,149300.0
2009-04-21 15:00:00,28.09,28.21,28.08,28.11,164700.0,15.7934,15.8608,15.7877,15.8046,164700.0
2009-04-21 15:30:00,28.11,28.2,28.08,28.12,488800.0,15.8046,15.8552,15.7877,15.8102,488800.0
2009-04-22 09:30:00,28.0,28.14,27.61,27.68,194500.0,15.7428,15.8215,15.5235,15.5628,194500.0
2009-04-22 10:00:00,27.68,27.88,27.67,27.87,186000.0,15.5628,15.6753,15.5572,15.6697,186000.0
2009-04-22 10:30:00,27.87,27.93,27.81,27.83,111800.0,15.6697,15.7034,15.6359,15.6472,111800.0
2009-04-22 11:00:00,27.84,27.87,27.78,27.82,360600.0,15.6528,15.6697,15.6191,15.6416,360600.0
2009-04-22 11:30:00,27.83,27.91,27.82,27.9,94300.0,15.6472,15.6922,15.6416,15.6865,94300.0
2009-04-22 12:00:00,27.9,27.91,27.77,27.84,99000.0,15.6865,15.6922,15.6134,15.6528,99000.0
2009-04-22 12:30:00,27.83,27.85,27.76,27.77,243100.0,15.6472,15.6584,15.6078,15.6134,243100.0
2009-04-22 13:00:00,27.77,27.84,27.74,27.8,189100.0,15.6134,15.6528,15.5966,15.6303,189100.0
2009-04-22 13:30:00,27.8,27.83,27.78,27.79,113200.0,15.6303,15.6472,15.6191,15.6247,113200.0
2009-04-22 14:00:00,27.79,27.94,27.79,27.85,232000.0,15.6247,15.709,15.6247,15.6584,232000.0
2009-04-22 14:30:00,27.86,27.98,27.83,27.84,201300.0,15.664,15.7315,15.6472,15.6528,201300.0
2009-04-22 15:00:00,27.85,28.01,27.79,27.88,267500.0,15.6584,15.7484,15.6247,15.6753,267500.0
2009-04-22 15:30:00,27.88,27.92,27.71,27.73,570400.0,15.6753,15.6978,15.5797,15.5909,570400.0
2009-04-23 09:30:00,27.63,27.75,27.5,27.65,126300.0,15.5347,15.6022,15.4616,15.546,126300.0
2009-04-23 10:00:00,27.65,27.79,27.57,27.78,136800.0,15.546,15.6247,15.501,15.6191,136800.0
2009-04-23 10:30:00,27.78,27.78,27.69,27.72,85100.0,15.6191,15.6191,15.5685,15.5853,85100.0
2009-04-23 11:00:00,27.72,27.87,27.69,27.86,201900.0,15.5853,15.6697,15.5685,15.664,201900.0
2009-04-23 11:30:00,27.86,27.89,27.79,27.84,154700.0,15.664,15.6809,15.6247,15.6528,154700.0
2009-04-23 12:00:00,27.84,27.84,27.74,27.77,105800.0,15.6528,15.6528,15.5966,15.6134,105800.0
2009-04-23 12:30:00,27.77,27.78,27.7,27.73,98000.0,15.6134,15.6191,15.5741,15.5909,98000.0
2009-04-23 13:00:00,27.73,27.92,27.73,27.9,101000.0,15.5909,15.6978,15.5909,15.6865,101000.0
2009-04-23 13:30:00,27.9,27.92,27.84,27.91,113200.0,15.6865,15.6978,15.6528,15.6922,113200.0
2009-04-23 14:00:00,27.9,27.95,27.84,27.91,134500.0,15.6865,15.7146,15.6528,15.6922,134500.0
2009-04-23 14:30:00,27.91,28.0,27.86,27.86,125800.0,15.6922,15.7428,15.664,15.664,125800.0
2009-04-23 15:00:00,27.86,27.87,27.72,27.77,209800.0,15.664,15.6697,15.5853,15.6134,209800.0
2009-04-23 15:30:00,27.77,28.04,27.72,28.02,530200.0,15.6134,15.7652,15.5853,15.754,530200.0
2009-04-24 09:30:00,27.97,28.42,27.97,28.12,361900.0,15.7259,15.9789,15.7259,15.8102,361900.0
2009-04-24 10:00:00,28.12,28.19,27.99,28.03,217700.0,15.8102,15.8496,15.7371,15.7596,217700.0
2009-04-24 10:30:00,28.02,28.11,28.0,28.04,156500.0,15.754,15.8046,15.7428,15.7652,156500.0
2009-04-24 11:00:00,28.05,28.18,28.0,28.16,111300.0,15.7709,15.844,15.7428,15.8327,111300.0
2009-04-24 11:30:00,28.16,28.2,27.99,28.05,138700.0,15.8327,15.8552,15.7371,15.7709,138700.0
2009-04-24 12:00:00,28.05,28.1,28.05,28.09,65500.0,15.7709,15.799,15.7709,15.7934,65500.0
2009-04-24 12:30:00,28.09,28.1,28.03,28.03,95900.0,15.7934,15.799,15.7596,15.7596,95900.0
2009-04-24 13:00:00,28.03,28.04,27.98,27.99,92800.0,15.7596,15.7652,15.7315,15.7371,92800.0
2009-04-24 13:30:00,28.0,28.06,27.98,28.03,148200.0,15.7428,15.7765,15.7315,15.7596,148200.0
2009-04-24 14:00:00,28.03,28.12,27.87,28.05,341400.0,15.7596,15.8102,15.6697,15.7709,341400.0
2009-04-24 14:30:00,28.06,28.2,27.99,28.18,316500.0,15.7765,15.8552,15.7371,15.844,316500.0
2009-04-24 15:00:00,28.19,28.27,28.06,28.24,425900.0,15.8496,15.8946,15.7765,15.8777,425900.0
2009-04-24 15:30:00,28.26,28.29,28.0,28.16,735200.0,15.8889,15.9058,15.7428,15.8327,735200.0
2009-04-27 09:30:00,27.98,28.45,27.76,28.21,186400.0,15.7315,15.9958,15.6078,15.8608,186400.0
2009-04-27 10:00:00,28.22,28.34,28.0,28.19,157700.0,15.8664,15.9339,15.7428,15.8496,157700.0
2009-04-27 10:30:00,28.19,28.27,28.12,28.25,78700.0,15.8496,15.8946,15.8102,15.8833,78700.0
2009-04-27 11:00:00,28.25,28.35,28.24,28.33,108700.0,15.8833,15.9395,15.8777,15.9283,108700.0
2009-04-27 11:30:00,28.33,28.52,28.33,28.52,68600.0,15.9283,16.0351,15.9283,16.0351,68600.0
2009-04-27 12:00:00,28.51,28.58,28.43,28.46,124900.0,16.0295,16.0689,15.9845,16.0014,124900.0
2009-04-27 12:30:00,28.47,28.47,28.37,28.39,78600.0,16.007,16.007,15.9508,15.962,78600.0
2009-04-27 13:00:00,28.4,28.4,28.29,28.3,75200.0,15.9677,15.9677,15.9058,15.9114,75200.0
2009-04-27 13:30:00,28.29,28.36,28.22,28.28,121900.0,15.9058,15.9452,15.8664,15.9002,121900.0
2009-04-27 14:00:00,28.27,28.33,28.19,28.32,194700.0,15.8946,15.9283,15.8496,15.9227,194700.0
2009-04-27 14:30:00,28.32,28.34,28.24,28.27,172700.0,15.9227,15.9339,15.8777,15.8946,172700.0
2009-04-27 15:00:00,28.27,28.32,28.14,28.21,157100.0,15.8946,15.9227,15.8215,15.8608,157100.0
2009-04-27 15:30:00,28.19,28.31,28.14,28.24,401600.0,15.8496,15.917,15.8215,15.8777,401600.0
2009-04-28 09:30:00,28.13,28.19,27.8,28.01,180200.0,15.8158,15.8496,15.6303,15.7484,180200.0
2009-04-28 10:00:00,28.02,28.25,28.0,28.13,138600.0,15.754,15.8833,15.7428,15.8158,138600.0
2009-04-28 10:30:00,28.14,28.21,28.06,28.18,110800.0,15.8215,15.8608,15.7765,15.844,110800.0
2009-04-28 11:00:00,28.17,28.24,28.1,28.13,85900.0,15.8383,15.8777,15.799,15.8158,85900.0
2009-04-28 11:30:00,28.13,28.21,28.09,28.17,60400.0,15.8158,15.8608,15.7934,15.8383,60400.0
2009-04-28 12:00:00,28.18,28.31,28.15,28.25,59300.0,15.844,15.917,15.8271,15.8833,59300.0
2009-04-28 12:30:00,28.25,28.29,28.18,28.29,84600.0,15.8833,15.9058,15.844,15.9058,84600.0
2009-04-28 13:00:00,28.29,28.36,28.17,28.26,98300.0,15.9058,15.9452,15.8383,15.8889,98300.0
2009-04-28 13:30:00,28.26,28.34,28.23,28.26,97900.0,15.8889,15.9339,15.8721,15.8889,97900.0
2009-04-28 14:00:00,28.26,28.42,28.26,28.41,112100.0,15.8889,15.9789,15.8889,15.9733,112100.0
2009-04-28 14:30:00,28.42,28.5,28.36,28.38,126600.0,15.9789,16.0239,15.9452,15.9564,126600.0
2009-04-28 15:00:00,28.37,28.43,28.21,28.21,125900.0,15.9508,15.9845,15.8608,15.8608,125900.0
2009-04-28 15:30:00,28.2,28.26,28.13,28.15,350400.0,15.8552,15.8889,15.8158,15.8271,350400.0
2009-04-29 09:30:00,28.23,28.56,28.23,28.39,136600.0,15.8721,16.0576,15.8721,15.962,136600.0
2009-04-29 10:00:00,28.4,28.56,28.37,28.49,111400.0,15.9677,16.0576,15.9508,16.0183,111400.0
2009-04-29 10:30:00,28.5,28.52,28.4,28.44,68700.0,16.0239,16.0351,15.9677,15.9901,68700.0
2009-04-29 11:00:00,28.44,28.52,28.39,28.52,58000.0,15.9901,16.0351,15.962,16.0351,58000.0
2009-04-29 11:30:00,28.52,28.52,28.45,28.46,47700.0,16.0351,16.0351,15.9958,16.0014,47700.0
2009-04-29 12:00:00,28.47,28.48,28.41,28.47,50300.0,16.007,16.0126,15.9733,16.007,50300.0
2009-04-29 12:30:00,28.47,28.51,28.46,28.48,33200.0,16.007,16.0295,16.0014,16.0126,33200.0
2009-04-29 13:00:00,28.49,28.57,28.48,28.57,59400.0,16.0183,16.0632,16.0126,16.0632,59400.0
2009-04-29 13:30:00,28.57,28.68,28.57,28.6,82900.0,16.0632,16.1251,16.0632,16.0801,82900.0
2009-04-29 14:00:00,28.59,28.75,28.52,28.65,138400.0,16.0745,16.1644,16.0351,16.1082,138400.0
2009-04-29 14:30:00,28.66,28.81,28.55,28.64,196000.0,16.1138,16.1982,16.052,16.1026,196000.0
2009-04-29 15:00:00,28.63,28.71,28.53,28.61,177500.0,16.097,16.1419,16.0407,16.0857,177500.0
2009-04-29 15:30:00,28.61,28.66,28.41,28.62,276500.0,16.0857,16.1138,15.9733,16.0913,276500.0
2009-04-30 09:30:00,28.88,29.12,28.83,29.11,123000.0,16.2375,16.3725,16.2094,16.3668,123000.0
2009-04-30 10:00:00,29.11,29.16,28.83,28.85,108800.0,16.3668,16.395,16.2094,16.2207,108800.0
2009-04-30 10:30:00,28.85,28.97,28.74,28.94,106400.0,16.2207,16.2881,16.1588,16.2713,106400.0
2009-04-30 11:00:00,28.94,28.97,28.74,28.74,52000.0,16.2713,16.2881,16.1588,16.1588,52000.0
2009-04-30 11:30:00,28.74,28.75,28.46,28.51,167800.0,16.1588,16.1644,16.0014,16.0295,167800.0
2009-04-30 12:00:00,28.52,28.57,28.41,28.48,154600.0,16.0351,16.0632,15.9733,16.0126,154600.0
2009-04-30 12:30:00,28.48,28.48,28.22,28.39,196600.0,16.0126,16.0126,15.8664,15.962,196600.0
2009-04-30 13:00:00,28.39,28.53,28.29,28.53,147300.0,15.962,16.0407,15.9058,16.0407,147300.0
2009-04-30 13:30:00,28.52,28.56,28.45,28.55,117200.0,16.0351,16.0576,15.9958,16.052,117200.0
2009-04-30 14:00:00,28.56,28.56,28.45,28.53,198900.0,16.0576,16.0576,15.9958,16.0407,198900.0
2009-04-30 14:30:00,28.53,28.57,28.44,28.55,209200.0,16.0407,16.0632,15.9901,16.052,209200.0
2009-04-30 15:00:00,28.56,28.57,28.39,28.49,189300.0,16.0576,16.0632,15.962,16.0183,189300.0
2009-04-30 15:30:00,28.49,28.69,28.49,28.5,385200.0,16.0183,16.1307,16.0183,16.0239,385200.0
2009-05-01 09:30:00,28.58,28.89,28.58,28.71,148500.0,16.0689,16.2431,16.0689,16.1419,148500.0
2009-05-01 10:00:00,28.7,28.76,28.56,28.67,205600.0,16.1363,16.1701,16.0576,16.1195,205600.0
2009-05-01 10:30:00,28.67,28.88,28.66,28.86,59600.0,16.1195,16.2375,16.1138,16.2263,59600.0
2009-05-01 11:00:00,28.88,28.97,28.85,28.91,81300.0,16.2375,16.2881,16.2207,16.2544,81300.0
2009-05-01 11:30:00,28.9,28.9,28.82,28.89,46100.0,16.2488,16.2488,16.2038,16.2431,46100.0
2009-05-01 12:00:00,28.88,28.95,28.85,28.93,44100.0,16.2375,16.2769,16.2207,16.2656,44100.0
2009-05-01 12:30:00,28.92,28.99,28.82,28.9,75500.0,16.26,16.2994,16.2038,16.2488,75500.0
2009-05-01 13:00:00,28.91,29.1,28.91,29.1,126600.0,16.2544,16.3612,16.2544,16.3612,126600.0
2009-05-01 13:30:00,29.09,29.25,29.09,29.13,143700.0,16.3556,16.4456,16.3556,16.3781,143700.0
2009-05-01 14:00:00,29.13,29.16,29.08,29.15,87900.0,16.3781,16.395,16.35,16.3893,87900.0
2009-05-01 14:30:00,29.15,29.23,29.12,29.23,117700.0,16.3893,16.4343,16.3725,16.4343,117700.0
2009-05-01 15:00:00,29.22,29.26,29.07,29.11,895100.0,16.4287,16.4512,16.3444,16.3668,895100.0
2009-05-01 15:30:00,29.11,29.32,29.05,29.32,313500.0,16.3668,16.4849,16.3331,16.4849,313500.0
2009-05-04 09:30:00,29.28,29.57,29.18,29.28,228400.0,16.4624,16.6255,16.4062,16.4624,228400.0
2009-05-04 10:00:00,29.27,29.56,29.27,29.51,119200.0,16.4568,16.6199,16.4568,16.5917,119200.0
2009-05-04 10:30:00,29.51,29.54,29.44,29.51,85800.0,16.5917,16.6086,16.5524,16.5917,85800.0
2009-05-04 11:00:00,29.52,29.62,29.44,29.5,233600.0,16.5974,16.6536,16.5524,16.5861,233600.0
2009-05-04 11:30:00,29.5,29.51,29.45,29.49,86300.0,16.5861,16.5917,16.558,16.5805,86300.0
2009-05-04 12:00:00,29.49,29.54,29.34,29.39,139100.0,16.5805,16.6086,16.4962,16.5243,139100.0
2009-05-04 12:30:00,29.39,29.45,29.37,29.37,100600.0,16.5243,16.558,16.513,16.513,100600.0
2009-05-04 13:00:00,29.38,29.39,29.28,29.31,206700.0,16.5186,16.5243,16.4624,16.4793,206700.0
2009-05-04 13:30:00,29.31,29.37,29.26,29.28,284900.0,16.4793,16.513,16.4512,16.4624,284900.0
2009-05-04 14:00:00,29.3,29.37,29.18,29.36,216500.0,16.4737,16.513,16.4062,16.5074,216500.0
2009-05-04 14:30:00,29.36,29.47,29.34,29.47,210200.0,16.5074,16.5692,16.4962,16.5692,210200.0
2009-05-04 15:00:00,29.47,29.49,29.36,29.38,175500.0,16.5692,16.5805,16.5074,16.5186,175500.0
2009-05-04 15:30:00,29.39,29.64,29.38,29.63,605100.0,16.5243,16.6648,16.5186,16.6592,605100.0
2009-05-05 09:30:00,29.43,29.87,29.29,29.66,189200.0,16.5468,16.7941,16.468,16.6761,189200.0
2009-05-05 10:00:00,29.66,29.73,29.54,29.64,174500.0,16.6761,16.7154,16.6086,16.6648,174500.0
2009-05-05 10:30:00,29.64,29.69,29.52,29.6,170000.0,16.6648,16.6929,16.5974,16.6423,170000.0
2009-05-05 11:00:00,29.6,29.67,29.5,29.65,118400.0,16.6423,16.6817,16.5861,16.6705,118400.0
2009-05-05 11:30:00,29.65,29.85,29.64,29.76,133200.0,16.6705,16.7829,16.6648,16.7323,133200.0
2009-05-05 12:00:00,29.77,29.85,29.74,29.84,85400.0,16.7379,16.7829,16.7211,16.7773,85400.0
2009-05-05 12:30:00,29.84,29.92,29.8,29.91,93800.0,16.7773,16.8223,16.7548,16.8166,93800.0
2009-05-05 13:00:00,29.91,29.92,29.78,29.8,83800.0,16.8166,16.8223,16.7435,16.7548,83800.0
2009-05-05 13:30:00,29.8,29.8,29.68,29.73,143200.0,16.7548,16.7548,16.6873,16.7154,143200.0
2009-05-05 14:00:00,29.73,29.73,29.61,29.61,182300.0,16.7154,16.7154,16.648,16.648,182300.0
2009-05-05 14:30:00,29.61,29.72,29.57,29.67,267000.0,16.648,16.7098,16.6255,16.6817,267000.0
2009-05-05 15:00:00,29.65,29.71,29.6,29.62,260600.0,16.6705,16.7042,16.6423,16.6536,260600.0
2009-05-05 15:30:00,29.63,29.77,29.62,29.74,417400.0,16.6592,16.7379,16.6536,16.7211,417400.0
2009-05-06 09:30:00,30.0,30.0,29.61,29.69,367600.0,16.8672,16.8672,16.648,16.6929,367600.0
2009-05-06 10:00:00,29.69,30.18,29.57,30.02,378100.0,16.6929,16.9684,16.6255,16.8785,378100.0
2009-05-06 10:30:00,30.02,30.08,29.82,30.0,204600.0,16.8785,16.9122,16.766,16.8672,204600.0
2009-05-06 11:00:00,29.99,30.0,29.88,29.92,115600.0,16.8616,16.8672,16.7998,16.8223,115600.0
2009-05-06 11:30:00,29.91,30.0,29.88,30.0,182000.0,16.8166,16.8672,16.7998,16.8672,182000.0
2009-05-06 12:00:00,30.0,30.06,29.97,30.0,85800.0,16.8672,16.901,16.8504,16.8672,85800.0
2009-05-06 12:30:00,29.99,30.0,29.89,29.94,112300.0,16.8616,16.8672,16.8054,16.8335,112300.0
2009-05-06 13:00:00,29.94,29.96,29.78,29.82,87700.0,16.8335,16.8447,16.7435,16.766,87700.0
2009-05-06 13:30:00,29.82,29.97,29.78,29.95,100000.0,16.766,16.8504,16.7435,16.8391,100000.0
2009-05-06 14:00:00,29.97,29.98,29.84,29.85,98200.0,16.8504,16.856,16.7773,16.7829,98200.0
2009-05-06 14:30:00,29.85,29.91,29.76,29.77,154000.0,16.7829,16.8166,16.7323,16.7379,154000.0
2009-05-06 15:00:00,29.77,29.85,29.68,29.7,171300.0,16.7379,16.7829,16.6873,16.6986,171300.0
2009-05-06 15:30:00,29.71,29.84,29.65,29.84,450200.0,16.7042,16.7773,16.6705,16.7773,450200.0
2009-05-07 09:30:00,30.13,30.13,29.65,30.0,202400.0,16.9403,16.9403,16.6705,16.8672,202400.0
2009-05-07 10:00:00,30.04,30.12,29.79,29.81,170200.0,16.8897,16.9347,16.7492,16.7604,170200.0
2009-05-07 10:30:00,29.81,29.9,29.76,29.85,144200.0,16.7604,16.811,16.7323,16.7829,144200.0
2009-05-07 11:00:00,29.86,29.9,29.77,29.81,141100.0,16.7885,16.811,16.7379,16.7604,141100.0
2009-05-07 11:30:00,29.8,29.82,29.72,29.74,123600.0,16.7548,16.766,16.7098,16.7211,123600.0
2009-05-07 12:00:00,29.73,29.77,29.67,29.71,80300.0,16.7154,16.7379,16.6817,16.7042,80300.0
2009-05-07 12:30:00,29.71,29.8,29.64,29.74,161600.0,16.7042,16.7548,16.6648,16.7211,161600.0
2009-05-07 13:00:00,29.74,29.92,29.7,29.92,228300.0,16.7211,16.8223,16.6986,16.8223,228300.0
2009-05-07 13:30:00,29.92,29.95,29.82,29.9,165200.0,16.8223,16.8391,16.766,16.811,165200.0
2009-05-07 14:00:00,29.89,29.92,29.79,29.81,123500.0,16.8054,16.8223,16.7492,16.7604,123500.0
2009-05-07 14:30:00,29.8,29.81,29.68,29.73,172900.0,16.7548,16.7604,16.6873,16.7154,172900.0
2009-05-07 15:00:00,29.74,29.84,29.69,29.71,289600.0,16.7211,16.7773,16.6929,16.7042,289600.0
2009-05-07 15:30:00,29.71,29.77,29.63,29.71,512200.0,16.7042,16.7379,16.6592,16.7042,512200.0
2009-05-08 09:30:00,30.18,30.39,27.67,30.25,629900.0,16.9684,17.0865,15.5572,17.0078,629900.0
2009-05-08 10:00:00,30.25,30.78,30.14,30.61,510800.0,17.0078,17.3058,16.946,17.2102,510800.0
2009-05-08 10:30:00,30.62,30.85,30.54,30.66,272700.0,17.2158,17.3451,17.1708,17.2383,272700.0
2009-05-08 11:00:00,30.66,30.67,30.52,30.62,110900.0,17.2383,17.2439,17.1596,17.2158,110900.0
2009-05-08 11:30:00,30.62,30.62,30.44,30.53,123300.0,17.2158,17.2158,17.1146,17.1652,123300.0
2009-05-08 12:00:00,30.54,30.73,30.47,30.5,105600.0,17.1708,17.2777,17.1315,17.1484,105600.0
2009-05-08 12:30:00,30.5,30.65,30.47,30.64,154400.0,17.1484,17.2327,17.1315,17.2271,154400.0
2009-05-08 13:00:00,30.65,30.65,30.4,30.41,156200.0,17.2327,17.2327,17.0921,17.0978,156200.0
2009-05-08 13:30:00,30.42,30.44,30.32,30.4,133100.0,17.1034,17.1146,17.0472,17.0921,133100.0
2009-05-08 14:00:00,30.41,30.57,30.41,30.55,183000.0,17.0978,17.1877,17.0978,17.1765,183000.0
2009-05-08 14:30:00,30.55,30.67,30.5,30.57,355000.0,17.1765,17.2439,17.1484,17.1877,355000.0
2009-05-08 15:00:00,30.58,30.59,30.26,30.3,170900.0,17.1933,17.199,17.0134,17.0359,170900.0
2009-05-08 15:30:00,30.29,30.34,30.1,30.33,318300.0,17.0303,17.0584,16.9235,17.0528,318300.0
2009-05-11 09:30:00,29.95,30.24,29.87,30.13,181300.0,16.8391,17.0022,16.7941,16.9403,181300.0
2009-05-11 10:00:00,30.13,30.13,29.78,29.79,189600.0,16.9403,16.9403,16.7435,16.7492,189600.0
2009-05-11 10:30:00,29.78,30.02,29.66,29.78,119100.0,16.7435,16.8785,16.6761,16.7435,119100.0
2009-05-11 11:00:00,29.8,29.85,29.7,29.77,92000.0,16.7548,16.7829,16.6986,16.7379,92000.0
2009-05-11 11:30:00,29.78,29.94,29.76,29.92,90700.0,16.7435,16.8335,16.7323,16.8223,90700.0
2009-05-11 12:00:00,29.91,29.92,29.82,29.85,78300.0,16.8166,16.8223,16.766,16.7829,78300.0
2009-05-11 12:30:00,29.85,29.93,29.84,29.91,64000.0,16.7829,16.8279,16.7773,16.8166,64000.0
2009-05-11 13:00:00,29.92,29.92,29.8,29.9,70500.0,16.8223,16.8223,16.7548,16.811,70500.0
2009-05-11 13:30:00,29.9,29.96,29.86,29.86,82500.0,16.811,16.8447,16.7885,16.7885,82500.0
2009-05-11 14:00:00,29.86,29.9,29.81,29.9,78000.0,16.7885,16.811,16.7604,16.811,78000.0
2009-05-11 14:30:00,29.91,30.0,29.86,30.0,134600.0,16.8166,16.8672,16.7885,16.8672,134600.0
2009-05-11 15:00:00,29.99,30.0,29.91,29.99,179800.0,16.8616,16.8672,16.8166,16.8616,179800.0
2009-05-11 15:30:00,29.98,30.0,29.8,29.88,401600.0,16.856,16.8672,16.7548,16.7998,401600.0
2009-05-12 09:30:00,29.99,30.15,29.58,29.99,171100.0,16.8616,16.9516,16.6311,16.8616,171100.0
2009-05-12 10:00:00,30.0,30.0,29.79,29.84,90100.0,16.8672,16.8672,16.7492,16.7773,90100.0
2009-05-12 10:30:00,29.85,29.93,29.77,29.93,76300.0,16.7829,16.8279,16.7379,16.8279,76300.0
2009-05-12 11:00:00,29.92,29.93,29.68,29.75,114200.0,16.8223,16.8279,16.6873,16.7267,114200.0
2009-05-12 11:30:00,29.74,29.85,29.67,29.67,80300.0,16.7211,16.7829,16.6817,16.6817,80300.0
2009-05-12 12:00:00,29.67,29.68,29.54,29.6,139000.0,16.6817,16.6873,16.6086,16.6423,139000.0
2009-05-12 12:30:00,29.6,29.61,29.48,29.5,98300.0,16.6423,16.648,16.5749,16.5861,98300.0
2009-05-12 13:00:00,29.5,29.55,29.45,29.5,140300.0,16.5861,16.6142,16.558,16.5861,140300.0
2009-05-12 13:30:00,29.51,29.69,29.48,29.57,286600.0,16.5917,16.6929,16.5749,16.6255,286600.0
2009-05-12 14:00:00,29.57,29.61,29.46,29.53,149100.0,16.6255,16.648,16.5636,16.603,149100.0
2009-05-12 14:30:00,29.53,29.72,29.51,29.67,179900.0,16.603,16.7098,16.5917,16.6817,179900.0
2009-05-12 15:00:00,29.67,29.81,29.65,29.75,506300.0,16.6817,16.7604,16.6705,16.7267,506300.0
2009-05-12 15:30:00,29.74,29.82,29.69,29.71,439400.0,16.7211,16.766,16.6929,16.7042,439400.0
2009-05-13 09:30:00,29.41,29.54,29.17,29.41,143400.0,16.5355,16.6086,16.4006,16.5355,143400.0
2009-05-13 10:00:00,29.41,29.6,29.4,29.6,97500.0,16.5355,16.6423,16.5299,16.6423,97500.0
2009-05-13 10:30:00,29.6,29.66,29.35,29.39,103400.0,16.6423,16.6761,16.5018,16.5243,103400.0
2009-05-13 11:00:00,29.37,29.46,29.37,29.39,60400.0,16.513,16.5636,16.513,16.5243,60400.0
2009-05-13 11:30:00,29.38,29.38,29.22,29.29,77000.0,16.5186,16.5186,16.4287,16.468,77000.0
2009-05-13 12:00:00,29.27,29.34,29.25,29.34,127300.0,16.4568,16.4962,16.4456,16.4962,127300.0
2009-05-13 12:30:00,29.33,29.36,29.28,29.29,193200.0,16.4905,16.5074,16.4624,16.468,193200.0
2009-05-13 13:00:00,29.28,29.37,29.25,29.27,264800.0,16.4624,16.513,16.4456,16.4568,264800.0
2009-05-13 13:30:00,29.27,29.31,29.2,29.27,181900.0,16.4568,16.4793,16.4174,16.4568,181900.0
2009-05-13 14:00:00,29.3,29.31,29.12,29.22,148700.0,16.4737,16.4793,16.3725,16.4287,148700.0
2009-05-13 14:30:00,29.22,29.34,29.18,29.32,162200.0,16.4287,16.4962,16.4062,16.4849,162200.0
2009-05-13 15:00:00,29.33,29.36,29.25,29.26,197200.0,16.4905,16.5074,16.4456,16.4512,197200.0
2009-05-13 15:30:00,29.26,29.37,29.16,29.18,546600.0,16.4512,16.513,16.395,16.4062,546600.0
2009-05-14 09:30:00,29.26,29.57,29.15,29.31,222100.0,16.4512,16.6255,16.3893,16.4793,222100.0
2009-05-14 10:00:00,29.29,29.39,29.04,29.06,233700.0,16.468,16.5243,16.3275,16.3387,233700.0
2009-05-14 10:30:00,29.05,29.2,28.84,28.96,158600.0,16.3331,16.4174,16.215,16.2825,158600.0
2009-05-14 11:00:00,28.96,29.0,28.81,28.99,109600.0,16.2825,16.305,16.1982,16.2994,109600.0
2009-05-14 11:30:00,29.01,29.23,28.96,29.18,165500.0,16.3106,16.4343,16.2825,16.4062,165500.0
2009-05-14 12:00:00,29.18,29.26,29.13,29.14,112600.0,16.4062,16.4512,16.3781,16.3837,112600.0
2009-05-14 12:30:00,29.15,29.23,29.13,29.21,102000.0,16.3893,16.4343,16.3781,16.4231,102000.0
2009-05-14 13:00:00,29.22,29.28,29.2,29.26,113800.0,16.4287,16.4624,16.4174,16.4512,113800.0
2009-05-14 13:30:00,29.26,29.31,29.19,29.28,87200.0,16.4512,16.4793,16.4118,16.4624,87200.0
2009-05-14 14:00:00,29.28,29.36,29.24,29.35,93900.0,16.4624,16.5074,16.4399,16.5018,93900.0
2009-05-14 14:30:00,29.35,29.41,29.33,29.37,119600.0,16.5018,16.5355,16.4905,16.513,119600.0
2009-05-14 15:00:00,29.37,29.4,29.29,29.34,180400.0,16.513,16.5299,16.468,16.4962,180400.0
2009-05-14 15:30:00,29.34,29.46,29.21,29.3,452000.0,16.4962,16.5636,16.4231,16.4737,452000.0
2009-05-15 09:30:00,29.14,29.15,28.75,28.82,310000.0,16.3837,16.3893,16.1644,16.2038,310000.0
2009-05-15 10:00:00,28.82,28.82,28.61,28.63,114900.0,16.2038,16.2038,16.0857,16.097,114900.0
2009-05-15 10:30:00,28.62,28.89,28.61,28.81,170200.0,16.0913,16.2431,16.0857,16.1982,170200.0
2009-05-15 11:00:00,28.8,28.84,28.71,28.72,81100.0,16.1925,16.215,16.1419,16.1476,81100.0
2009-05-15 11:30:00,28.73,28.73,27.71,28.01,1093900.0,16.1532,16.1532,15.5797,15.7484,1093900.0
2009-05-15 12:00:00,28.0,28.7,28.0,28.68,458400.0,15.7428,16.1363,15.7428,16.1251,458400.0
2009-05-15 12:30:00,28.68,28.73,28.36,28.42,384200.0,16.1251,16.1532,15.9452,15.9789,384200.0
2009-05-15 13:00:00,28.42,28.44,28.31,28.33,164500.0,15.9789,15.9901,15.917,15.9283,164500.0
2009-05-15 13:30:00,28.33,28.49,28.33,28.49,133700.0,15.9283,16.0183,15.9283,16.0183,133700.0
2009-05-15 14:00:00,28.48,28.52,28.33,28.38,184900.0,16.0126,16.0351,15.9283,15.9564,184900.0
2009-05-15 14:30:00,28.38,28.44,28.38,28.4,181700.0,15.9564,15.9901,15.9564,15.9677,181700.0
2009-05-15 15:00:00,28.41,28.41,28.27,28.38,270100.0,15.9733,15.9733,15.8946,15.9564,270100.0
2009-05-15 15:30:00,28.37,28.44,28.28,28.36,569000.0,15.9508,15.9901,15.9002,15.9452,569000.0
2009-05-18 09:30:00,28.6,28.6,27.72,28.0,655600.0,16.0801,16.0801,15.5853,15.7428,655600.0
2009-05-18 10:00:00,28.0,28.09,27.87,27.98,386100.0,15.7428,15.7934,15.6697,15.7315,386100.0
2009-05-18 10:30:00,27.98,28.0,27.69,27.77,344700.0,15.7315,15.7428,15.5685,15.6134,344700.0
2009-05-18 11:00:00,27.77,27.79,27.68,27.73,228000.0,15.6134,15.6247,15.5628,15.5909,228000.0
2009-05-18 11:30:00,27.72,27.75,27.65,27.7,232200.0,15.5853,15.6022,15.546,15.5741,232200.0
2009-05-18 12:00:00,27.7,27.74,27.58,27.62,186900.0,15.5741,15.5966,15.5066,15.5291,186900.0
2009-05-18 12:30:00,27.63,27.75,27.61,27.75,161000.0,15.5347,15.6022,15.5235,15.6022,161000.0
2009-05-18 13:00:00,27.74,27.9,27.74,27.9,306500.0,15.5966,15.6865,15.5966,15.6865,306500.0
2009-05-18 13:30:00,27.9,28.04,27.9,28.02,287200.0,15.6865,15.7652,15.6865,15.754,287200.0
2009-05-18 14:00:00,28.02,28.12,28.0,28.0,317700.0,15.754,15.8102,15.7428,15.7428,317700.0
2009-05-18 14:30:00,28.0,28.12,27.96,28.12,278500.0,15.7428,15.8102,15.7203,15.8102,278500.0
2009-05-18 15:00:00,28.11,28.19,28.1,28.13,248200.0,15.8046,15.8496,15.799,15.8158,248200.0
2009-05-18 15:30:00,28.13,28.31,28.09,28.3,466900.0,15.8158,15.917,15.7934,15.9114,466900.0
2009-05-19 09:30:00,28.27,28.86,28.26,28.67,338300.0,15.8946,16.2263,15.8889,16.1195,338300.0
2009-05-19 10:00:00,28.67,28.86,28.66,28.75,236300.0,16.1195,16.2263,16.1138,16.1644,236300.0
2009-05-19 10:30:00,28.75,28.85,28.72,28.83,340900.0,16.1644,16.2207,16.1476,16.2094,340900.0
2009-05-19 11:00:00,28.83,29.07,28.8,29.06,579800.0,16.2094,16.3444,16.1925,16.3387,579800.0
2009-05-19 11:30:00,29.06,29.15,28.94,29.07,439000.0,16.3387,16.3893,16.2713,16.3444,439000.0
2009-05-19 12:00:00,29.07,29.19,29.05,29.11,321100.0,16.3444,16.4118,16.3331,16.3668,321100.0
2009-05-19 12:30:00,29.1,29.18,29.09,29.16,276500.0,16.3612,16.4062,16.3556,16.395,276500.0
2009-05-19 13:00:00,29.15,29.18,29.04,29.11,221400.0,16.3893,16.4062,16.3275,16.3668,221400.0
2009-05-19 13:30:00,29.12,29.12,29.05,29.12,149400.0,16.3725,16.3725,16.3331,16.3725,149400.0
2009-05-19 14:00:00,29.11,29.22,29.09,29.14,136000.0,16.3668,16.4287,16.3556,16.3837,136000.0
2009-05-19 14:30:00,29.14,29.18,29.12,29.18,166100.0,16.3837,16.4062,16.3725,16.4062,166100.0
2009-05-19 15:00:00,29.17,29.34,29.16,29.32,249500.0,16.4006,16.4962,16.395,16.4849,249500.0
2009-05-19 15:30:00,29.32,29.33,29.05,29.11,582900.0,16.4849,16.4905,16.3331,16.3668,582900.0
2009-05-20 09:30:00,29.26,29.45,29.0,29.01,174800.0,16.4512,16.558,16.305,16.3106,174800.0
2009-05-20 10:00:00,29.0,29.2,29.0,29.08,184200.0,16.305,16.4174,16.305,16.35,184200.0
2009-05-20 10:30:00,29.08,29.25,29.06,29.25,234100.0,16.35,16.4456,16.3387,16.4456,234100.0
2009-05-20 11:00:00,29.24,29.29,29.14,29.14,125700.0,16.4399,16.468,16.3837,16.3837,125700.0
2009-05-20 11:30:00,29.14,29.15,29.05,29.06,291100.0,16.3837,16.3893,16.3331,16.3387,291100.0
2009-05-20 12:00:00,29.05,29.11,29.05,29.06,229100.0,16.3331,16.3668,16.3331,16.3387,229100.0
2009-05-20 12:30:00,29.06,29.13,29.05,29.09,216600.0,16.3387,16.3781,16.3331,16.3556,216600.0
2009-05-20 13:00:00,29.09,29.24,29.09,29.2,193100.0,16.3556,16.4399,16.3556,16.4174,193100.0
2009-05-20 13:30:00,29.2,29.23,29.09,29.12,160000.0,16.4174,16.4343,16.3556,16.3725,160000.0
2009-05-20 14:00:00,29.12,29.16,29.03,29.05,232900.0,16.3725,16.395,16.3219,16.3331,232900.0
2009-05-20 14:30:00,29.05,29.2,29.0,29.14,278600.0,16.3331,16.4174,16.305,16.3837,278600.0
2009-05-20 15:00:00,29.13,29.14,28.85,28.95,259900.0,16.3781,16.3837,16.2207,16.2769,259900.0
2009-05-20 15:30:00,28.94,29.06,28.88,28.89,655500.0,16.2713,16.3387,16.2375,16.2431,655500.0
2009-05-21 09:30:00,28.56,28.96,28.55,28.86,336100.0,16.0576,16.2825,16.052,16.2263,336100.0
2009-05-21 10:00:00,28.85,28.93,28.55,28.57,275600.0,16.2207,16.2656,16.052,16.0632,275600.0
2009-05-21 10:30:00,28.57,28.68,28.57,28.64,391600.0,16.0632,16.1251,16.0632,16.1026,391600.0
2009-05-21 11:00:00,28.64,28.82,28.62,28.78,146500.0,16.1026,16.2038,16.0913,16.1813,146500.0
2009-05-21 11:30:00,28.78,28.87,28.72,28.78,126200.0,16.1813,16.2319,16.1476,16.1813,126200.0
2009-05-21 12:00:00,28.79,28.84,28.67,28.8,228900.0,16.1869,16.215,16.1195,16.1925,228900.0
2009-05-21 12:30:00,28.8,28.82,28.7,28.81,148900.0,16.1925,16.2038,16.1363,16.1982,148900.0
2009-05-21 13:00:00,28.8,28.85,28.7,28.72,225300.0,16.1925,16.2207,16.1363,16.1476,225300.0
2009-05-21 13:30:00,28.72,28.73,28.64,28.68,107500.0,16.1476,16.1532,16.1026,16.1251,107500.0
2009-05-21 14:00:00,28.68,28.73,28.52,28.58,151200.0,16.1251,16.1532,16.0351,16.0689,151200.0
2009-05-21 14:30:00,28.59,28.65,28.58,28.59,184400.0,16.0745,16.1082,16.0689,16.0745,184400.0
2009-05-21 15:00:00,28.59,28.65,28.56,28.59,198900.0,16.0745,16.1082,16.0576,16.0745,198900.0
2009-05-21 15:30:00,28.59,28.69,28.55,28.67,465400.0,16.0745,16.1307,16.052,16.1195,465400.0
2009-05-22 09:30:00,28.77,29.09,28.65,29.01,254100.0,16.1757,16.3556,16.1082,16.3106,254100.0
2009-05-22 10:00:00,28.98,29.0,28.73,28.93,140600.0,16.2938,16.305,16.1532,16.2656,140600.0
2009-05-22 10:30:00,28.93,29.01,28.78,29.01,133800.0,16.2656,16.3106,16.1813,16.3106,133800.0
2009-05-22 11:00:00,29.01,29.08,28.99,29.07,105500.0,16.3106,16.35,16.2994,16.3444,105500.0
2009-05-22 11:30:00,29.06,29.06,28.93,28.96,83000.0,16.3387,16.3387,16.2656,16.2825,83000.0
2009-05-22 12:00:00,28.96,28.99,28.84,28.86,56100.0,16.2825,16.2994,16.215,16.2263,56100.0
2009-05-22 12:30:00,28.84,28.84,28.77,28.8,43700.0,16.215,16.215,16.1757,16.1925,43700.0
2009-05-22 13:00:00,28.79,28.84,28.79,28.8,40100.0,16.1869,16.215,16.1869,16.1925,40100.0
2009-05-22 13:30:00,28.8,28.82,28.73,28.77,55400.0,16.1925,16.2038,16.1532,16.1757,55400.0
2009-05-22 14:00:00,28.77,28.85,28.77,28.85,70800.0,16.1757,16.2207,16.1757,16.2207,70800.0
2009-05-22 14:30:00,28.84,28.92,28.84,28.87,59700.0,16.215,16.26,16.215,16.2319,59700.0
2009-05-22 15:00:00,28.87,28.95,28.8,28.8,97200.0,16.2319,16.2769,16.1925,16.1925,97200.0
2009-05-22 15:30:00,28.8,28.84,28.76,28.8,344200.0,16.1925,16.215,16.1701,16.1925,344200.0
2009-05-26 09:30:00,28.83,29.03,28.51,28.91,341200.0,16.2094,16.3219,16.0295,16.2544,341200.0
2009-05-26 10:00:00,28.92,29.3,28.89,29.22,378000.0,16.26,16.4737,16.2431,16.4287,378000.0
2009-05-26 10:30:00,29.22,29.29,29.17,29.19,189900.0,16.4287,16.468,16.4006,16.4118,189900.0
2009-05-26 11:00:00,29.19,29.19,29.05,29.15,129400.0,16.4118,16.4118,16.3331,16.3893,129400.0
2009-05-26 11:30:00,29.15,29.25,29.13,29.15,158800.0,16.3893,16.4456,16.3781,16.3893,158800.0
2009-05-26 12:00:00,29.15,29.28,29.08,29.22,138900.0,16.3893,16.4624,16.35,16.4287,138900.0
2009-05-26 12:30:00,29.21,29.5,29.2,29.43,79100.0,16.4231,16.5861,16.4174,16.5468,79100.0
2009-05-26 13:00:00,29.43,29.53,29.43,29.5,75500.0,16.5468,16.603,16.5468,16.5861,75500.0
2009-05-26 13:30:00,29.5,29.54,29.45,29.46,53500.0,16.5861,16.6086,16.558,16.5636,53500.0
2009-05-26 14:00:00,29.47,29.55,29.43,29.43,136500.0,16.5692,16.6142,16.5468,16.5468,136500.0
2009-05-26 14:30:00,29.44,29.52,29.37,29.48,191700.0,16.5524,16.5974,16.513,16.5749,191700.0
2009-05-26 15:00:00,29.47,29.51,29.32,29.43,374000.0,16.5692,16.5917,16.4849,16.5468,374000.0
2009-05-26 15:30:00,29.42,29.49,29.26,29.47,248600.0,16.5411,16.5805,16.4512,16.5692,248600.0
2009-05-27 09:30:00,29.6,29.6,29.02,29.05,118400.0,16.6423,16.6423,16.3162,16.3331,118400.0
2009-05-27 10:00:00,29.06,29.13,28.92,29.08,168700.0,16.3387,16.3781,16.26,16.35,168700.0
2009-05-27 10:30:00,29.08,29.09,28.84,28.99,88700.0,16.35,16.3556,16.215,16.2994,88700.0
2009-05-27 11:00:00,29.0,29.02,28.85,28.97,213400.0,16.305,16.3162,16.2207,16.2881,213400.0
2009-05-27 11:30:00,28.96,29.07,28.93,29.04,95900.0,16.2825,16.3444,16.2656,16.3275,95900.0
2009-05-27 12:00:00,29.04,29.17,29.04,29.14,83400.0,16.3275,16.4006,16.3275,16.3837,83400.0
2009-05-27 12:30:00,29.15,29.27,29.12,29.26,92800.0,16.3893,16.4568,16.3725,16.4512,92800.0
2009-05-27 13:00:00,29.26,29.32,29.22,29.27,129200.0,16.4512,16.4849,16.4287,16.4568,129200.0
2009-05-27 13:30:00,29.27,29.27,29.05,29.06,119500.0,16.4568,16.4568,16.3331,16.3387,119500.0
2009-05-27 14:00:00,29.06,29.09,28.98,29.02,100700.0,16.3387,16.3556,16.2938,16.3162,100700.0
2009-05-27 14:30:00,29.02,29.04,28.94,28.94,112100.0,16.3162,16.3275,16.2713,16.2713,112100.0
2009-05-27 15:00:00,28.95,28.99,28.72,28.79,159000.0,16.2769,16.2994,16.1476,16.1869,159000.0
2009-05-27 15:30:00,28.79,28.85,28.71,28.71,372100.0,16.1869,16.2207,16.1419,16.1419,372100.0
2009-05-28 09:30:00,28.95,29.56,28.74,29.23,183300.0,16.2769,16.6199,16.1588,16.4343,183300.0
2009-05-28 10:00:00,29.23,29.25,28.96,29.02,143400.0,16.4343,16.4456,16.2825,16.3162,143400.0
2009-05-28 10:30:00,29.02,29.06,28.83,29.0,185500.0,16.3162,16.3387,16.2094,16.305,185500.0
2009-05-28 11:00:00,28.99,29.22,28.96,29.14,171100.0,16.2994,16.4287,16.2825,16.3837,171100.0
2009-05-28 11:30:00,29.14,29.18,28.93,29.13,292000.0,16.3837,16.4062,16.2656,16.3781,292000.0
2009-05-28 12:00:00,29.13,29.14,28.88,28.89,131300.0,16.3781,16.3837,16.2375,16.2431,131300.0
2009-05-28 12:30:00,28.89,28.99,28.88,28.94,82800.0,16.2431,16.2994,16.2375,16.2713,82800.0
2009-05-28 13:00:00,28.93,29.34,28.91,29.24,351400.0,16.2656,16.4962,16.2544,16.4399,351400.0
2009-05-28 13:30:00,29.23,29.28,29.04,29.09,214600.0,16.4343,16.4624,16.3275,16.3556,214600.0
2009-05-28 14:00:00,29.09,29.33,29.09,29.3,176700.0,16.3556,16.4905,16.3556,16.4737,176700.0
2009-05-28 14:30:00,29.3,29.39,29.18,29.31,317500.0,16.4737,16.5243,16.4062,16.4793,317500.0
2009-05-28 15:00:00,29.3,29.31,29.13,29.17,279900.0,16.4737,16.4793,16.3781,16.4006,279900.0
2009-05-28 15:30:00,29.17,29.25,29.06,29.14,326500.0,16.4006,16.4456,16.3387,16.3837,326500.0
2009-05-29 09:30:00,29.27,29.42,28.91,29.14,153800.0,16.4568,16.5411,16.2544,16.3837,153800.0
2009-05-29 10:00:00,29.14,29.38,28.84,29.38,210900.0,16.3837,16.5186,16.215,16.5186,210900.0
2009-05-29 10:30:00,29.39,29.44,29.22,29.3,190500.0,16.5243,16.5524,16.4287,16.4737,190500.0
2009-05-29 11:00:00,29.29,29.36,29.12,29.13,175000.0,16.468,16.5074,16.3725,16.3781,175000.0
2009-05-29 11:30:00,29.14,29.22,28.97,29.08,151100.0,16.3837,16.4287,16.2881,16.35,151100.0
2009-05-29 12:00:00,29.08,29.21,29.03,29.13,90100.0,16.35,16.4231,16.3219,16.3781,90100.0
2009-05-29 12:30:00,29.12,29.18,29.05,29.11,137900.0,16.3725,16.4062,16.3331,16.3668,137900.0
2009-05-29 13:00:00,29.11,29.24,29.05,29.06,121900.0,16.3668,16.4399,16.3331,16.3387,121900.0
2009-05-29 13:30:00,29.06,29.18,29.05,29.14,239800.0,16.3387,16.4062,16.3331,16.3837,239800.0
2009-05-29 14:00:00,29.14,29.15,29.07,29.14,100100.0,16.3837,16.3893,16.3444,16.3837,100100.0
2009-05-29 14:30:00,29.13,29.14,28.99,29.04,112100.0,16.3781,16.3837,16.2994,16.3275,112100.0
2009-05-29 15:00:00,29.03,29.12,28.96,29.11,235400.0,16.3219,16.3725,16.2825,16.3668,235400.0
2009-05-29 15:30:00,29.11,29.32,29.1,29.32,795700.0,16.3668,16.4849,16.3612,16.4849,795700.0
2009-06-01 09:30:00,29.46,30.06,29.28,29.9,320400.0,16.5636,16.901,16.4624,16.811,320400.0
2009-06-01 10:00:00,29.91,30.06,29.85,29.94,273100.0,16.8166,16.901,16.7829,16.8335,273100.0
2009-06-01 10:30:00,29.95,30.08,29.94,29.99,317600.0,16.8391,16.9122,16.8335,16.8616,317600.0
2009-06-01 11:00:00,29.99,30.08,29.98,30.0,503000.0,16.8616,16.9122,16.856,16.8672,503000.0
2009-06-01 11:30:00,30.01,30.08,30.0,30.03,291400.0,16.8729,16.9122,16.8672,16.8841,291400.0
2009-06-01 12:00:00,30.03,30.05,29.98,30.0,222200.0,16.8841,16.8953,16.856,16.8672,222200.0
2009-06-01 12:30:00,30.0,30.12,29.98,29.99,181400.0,16.8672,16.9347,16.856,16.8616,181400.0
2009-06-01 13:00:00,29.98,30.12,29.98,30.0,306100.0,16.856,16.9347,16.856,16.8672,306100.0
2009-06-01 13:30:00,30.0,30.12,29.99,30.11,337900.0,16.8672,16.9347,16.8616,16.9291,337900.0
2009-06-01 14:00:00,30.11,30.21,30.09,30.15,282300.0,16.9291,16.9853,16.9178,16.9516,282300.0
2009-06-01 14:30:00,30.15,30.27,30.14,30.21,411900.0,16.9516,17.019,16.946,16.9853,411900.0
2009-06-01 15:00:00,30.22,30.27,30.07,30.27,278800.0,16.9909,17.019,16.9066,17.019,278800.0
2009-06-01 15:30:00,30.27,30.32,30.05,30.16,557700.0,17.019,17.0472,16.8953,16.9572,557700.0
2009-06-02 09:30:00,30.21,30.5,29.94,29.99,310900.0,16.9853,17.1484,16.8335,16.8616,310900.0
2009-06-02 10:00:00,29.99,30.19,29.96,30.13,455100.0,16.8616,16.9741,16.8447,16.9403,455100.0
2009-06-02 10:30:00,30.13,30.13,29.97,30.0,262500.0,16.9403,16.9403,16.8504,16.8672,262500.0
2009-06-02 11:00:00,30.0,30.07,29.95,30.03,163300.0,16.8672,16.9066,16.8391,16.8841,163300.0
2009-06-02 11:30:00,30.04,30.04,29.93,29.98,215400.0,16.8897,16.8897,16.8279,16.856,215400.0
2009-06-02 12:00:00,29.98,30.04,29.94,30.03,212800.0,16.856,16.8897,16.8335,16.8841,212800.0
2009-06-02 12:30:00,30.03,30.05,29.97,30.01,184600.0,16.8841,16.8953,16.8504,16.8729,184600.0
2009-06-02 13:00:00,30.0,30.03,29.99,30.01,150300.0,16.8672,16.8841,16.8616,16.8729,150300.0
2009-06-02 13:30:00,30.01,30.18,30.01,30.17,155500.0,16.8729,16.9684,16.8729,16.9628,155500.0
2009-06-02 14:00:00,30.17,30.24,30.08,30.09,145000.0,16.9628,17.0022,16.9122,16.9178,145000.0
2009-06-02 14:30:00,30.08,30.18,30.07,30.15,105100.0,16.9122,16.9684,16.9066,16.9516,105100.0
2009-06-02 15:00:00,30.15,30.18,29.99,30.0,389400.0,16.9516,16.9684,16.8616,16.8672,389400.0
2009-06-02 15:30:00,30.0,30.06,29.92,29.97,495700.0,16.8672,16.901,16.8223,16.8504,495700.0
2009-06-03 09:30:00,29.99,30.07,29.47,29.5,269900.0,16.8616,16.9066,16.5692,16.5861,269900.0
2009-06-03 10:00:00,29.5,29.7,29.47,29.67,169000.0,16.5861,16.6986,16.5692,16.6817,169000.0
2009-06-03 10:30:00,29.67,29.75,29.61,29.67,230400.0,16.6817,16.7267,16.648,16.6817,230400.0
2009-06-03 11:00:00,29.67,29.72,29.54,29.54,139200.0,16.6817,16.7098,16.6086,16.6086,139200.0
2009-06-03 11:30:00,29.53,29.61,29.35,29.38,173300.0,16.603,16.648,16.5018,16.5186,173300.0
2009-06-03 12:00:00,29.38,29.41,29.22,29.24,169900.0,16.5186,16.5355,16.4287,16.4399,169900.0
2009-06-03 12:30:00,29.23,29.33,29.2,29.29,277700.0,16.4343,16.4905,16.4174,16.468,277700.0
2009-06-03 13:00:00,29.28,29.34,29.27,29.32,177900.0,16.4624,16.4962,16.4568,16.4849,177900.0
2009-06-03 13:30:00,29.32,29.33,29.17,29.18,161800.0,16.4849,16.4905,16.4006,16.4062,161800.0
2009-06-03 14:00:00,29.17,29.18,29.07,29.15,191600.0,16.4006,16.4062,16.3444,16.3893,191600.0
2009-06-03 14:30:00,29.14,29.33,29.13,29.31,184000.0,16.3837,16.4905,16.3781,16.4793,184000.0
2009-06-03 15:00:00,29.31,29.32,29.22,29.22,251700.0,16.4793,16.4849,16.4287,16.4287,251700.0
2009-06-03 15:30:00,29.22,29.35,29.19,29.35,633400.0,16.4287,16.5018,16.4118,16.5018,633400.0
2009-06-04 09:30:00,29.4,29.68,29.31,29.36,199100.0,16.5299,16.6873,16.4793,16.5074,199100.0
2009-06-04 10:00:00,29.35,29.41,29.24,29.27,202100.0,16.5018,16.5355,16.4399,16.4568,202100.0
2009-06-04 10:30:00,29.27,29.34,29.16,29.26,145400.0,16.4568,16.4962,16.395,16.4512,145400.0
2009-06-04 11:00:00,29.27,29.39,29.23,29.31,141500.0,16.4568,16.5243,16.4343,16.4793,141500.0
2009-06-04 11:30:00,29.33,29.39,29.24,29.31,110700.0,16.4905,16.5243,16.4399,16.4793,110700.0
2009-06-04 12:00:00,29.31,29.42,29.29,29.33,126700.0,16.4793,16.5411,16.468,16.4905,126700.0
2009-06-04 12:30:00,29.33,29.37,29.27,29.33,109000.0,16.4905,16.513,16.4568,16.4905,109000.0
2009-06-04 13:00:00,29.33,29.44,29.29,29.44,98700.0,16.4905,16.5524,16.468,16.5524,98700.0
2009-06-04 13:30:00,29.43,29.61,29.42,29.54,140200.0,16.5468,16.648,16.5411,16.6086,140200.0
2009-06-04 14:00:00,29.54,29.65,29.53,29.63,166000.0,16.6086,16.6705,16.603,16.6592,166000.0
2009-06-04 14:30:00,29.62,29.77,29.59,29.65,272800.0,16.6536,16.7379,16.6367,16.6705,272800.0
2009-06-04 15:00:00,29.64,29.7,29.56,29.59,165100.0,16.6648,16.6986,16.6199,16.6367,165100.0
2009-06-04 15:30:00,29.58,29.67,29.52,29.62,349900.0,16.6311,16.6817,16.5974,16.6536,349900.0
2009-06-05 09:30:00,29.84,30.27,29.71,29.93,281500.0,16.7773,17.019,16.7042,16.8279,281500.0
2009-06-05 10:00:00,29.94,30.02,29.65,29.79,405200.0,16.8335,16.8785,16.6705,16.7492,405200.0
2009-06-05 10:30:00,29.77,30.0,29.76,30.0,361600.0,16.7379,16.8672,16.7323,16.8672,361600.0
2009-06-05 11:00:00,30.0,30.04,29.88,30.0,523600.0,16.8672,16.8897,16.7998,16.8672,523600.0
2009-06-05 11:30:00,30.0,30.09,29.92,30.07,216600.0,16.8672,16.9178,16.8223,16.9066,216600.0
2009-06-05 12:00:00,30.07,30.13,29.94,29.96,146500.0,16.9066,16.9403,16.8335,16.8447,146500.0
2009-06-05 12:30:00,29.97,30.12,29.96,30.03,219800.0,16.8504,16.9347,16.8447,16.8841,219800.0
2009-06-05 13:00:00,30.03,30.07,29.94,29.95,91400.0,16.8841,16.9066,16.8335,16.8391,91400.0
2009-06-05 13:30:00,29.96,30.03,29.88,29.96,121500.0,16.8447,16.8841,16.7998,16.8447,121500.0
2009-06-05 14:00:00,29.96,29.96,29.69,29.75,138800.0,16.8447,16.8447,16.6929,16.7267,138800.0
2009-06-05 14:30:00,29.74,29.89,29.69,29.81,152200.0,16.7211,16.8054,16.6929,16.7604,152200.0
2009-06-05 15:00:00,29.8,29.89,29.71,29.75,247600.0,16.7548,16.8054,16.7042,16.7267,247600.0
2009-06-05 15:30:00,29.75,29.89,29.71,29.85,581000.0,16.7267,16.8054,16.7042,16.7829,581000.0
2009-06-08 09:30:00,29.63,29.98,29.63,29.7,139100.0,16.6592,16.856,16.6592,16.6986,139100.0
2009-06-08 10:00:00,29.7,29.79,29.54,29.55,158900.0,16.6986,16.7492,16.6086,16.6142,158900.0
2009-06-08 10:30:00,29.55,29.79,29.55,29.67,82700.0,16.6142,16.7492,16.6142,16.6817,82700.0
2009-06-08 11:00:00,29.67,29.67,29.38,29.38,77300.0,16.6817,16.6817,16.5186,16.5186,77300.0
2009-06-08 11:30:00,29.37,29.44,29.32,29.42,103000.0,16.513,16.5524,16.4849,16.5411,103000.0
2009-06-08 12:00:00,29.42,29.49,29.41,29.48,96100.0,16.5411,16.5805,16.5355,16.5749,96100.0
2009-06-08 12:30:00,29.48,29.48,29.41,29.42,72400.0,16.5749,16.5749,16.5355,16.5411,72400.0
2009-06-08 13:00:00,29.41,29.49,29.34,29.47,160300.0,16.5355,16.5805,16.4962,16.5692,160300.0
2009-06-08 13:30:00,29.47,29.6,29.44,29.56,103300.0,16.5692,16.6423,16.5524,16.6199,103300.0
2009-06-08 14:00:00,29.56,29.63,29.54,29.59,103000.0,16.6199,16.6592,16.6086,16.6367,103000.0
2009-06-08 14:30:00,29.59,29.64,29.52,29.59,131000.0,16.6367,16.6648,16.5974,16.6367,131000.0
2009-06-08 15:00:00,29.58,29.82,29.53,29.74,251200.0,16.6311,16.766,16.603,16.7211,251200.0
2009-06-08 15:30:00,29.74,30.02,29.74,29.78,610200.0,16.7211,16.8785,16.7211,16.7435,610200.0
2009-06-09 09:30:00,29.88,30.03,29.81,29.91,228800.0,16.7998,16.8841,16.7604,16.8166,228800.0
2009-06-09 10:00:00,29.91,29.91,29.53,29.66,240700.0,16.8166,16.8166,16.603,16.6761,240700.0
2009-06-09 10:30:00,29.66,29.89,29.66,29.84,275100.0,16.6761,16.8054,16.6761,16.7773,275100.0
2009-06-09 11:00:00,29.84,29.92,29.78,29.81,183300.0,16.7773,16.8223,16.7435,16.7604,183300.0
2009-06-09 11:30:00,29.81,29.84,29.78,29.83,168700.0,16.7604,16.7773,16.7435,16.7717,168700.0
2009-06-09 12:00:00,29.82,29.92,29.78,29.89,118700.0,16.766,16.8223,16.7435,16.8054,118700.0
2009-06-09 12:30:00,29.89,29.93,29.84,29.87,133400.0,16.8054,16.8279,16.7773,16.7941,133400.0
2009-06-09 13:00:00,29.87,30.0,29.84,29.99,284100.0,16.7941,16.8672,16.7773,16.8616,284100.0
2009-06-09 13:30:00,29.98,29.99,29.89,29.97,119600.0,16.856,16.8616,16.8054,16.8504,119600.0
2009-06-09 14:00:00,29.96,30.03,29.92,30.02,216400.0,16.8447,16.8841,16.8223,16.8785,216400.0
2009-06-09 14:30:00,30.02,30.06,29.93,30.0,226500.0,16.8785,16.901,16.8279,16.8672,226500.0
2009-06-09 15:00:00,29.99,30.01,29.83,29.88,206200.0,16.8616,16.8729,16.7717,16.7998,206200.0
2009-06-09 15:30:00,29.88,29.96,29.78,29.82,646800.0,16.7998,16.8447,16.7435,16.766,646800.0
2009-06-10 09:30:00,30.16,30.41,29.98,30.32,167000.0,16.9572,17.0978,16.856,17.0472,167000.0
2009-06-10 10:00:00,30.32,30.32,30.11,30.22,135700.0,17.0472,17.0472,16.9291,16.9909,135700.0
2009-06-10 10:30:00,30.23,30.37,30.22,30.37,192600.0,16.9966,17.0753,16.9909,17.0753,192600.0
2009-06-10 11:00:00,30.38,30.49,30.3,30.49,187900.0,17.0809,17.1427,17.0359,17.1427,187900.0
2009-06-10 11:30:00,30.49,30.56,30.42,30.56,208300.0,17.1427,17.1821,17.1034,17.1821,208300.0
2009-06-10 12:00:00,30.56,30.75,30.54,30.67,319400.0,17.1821,17.2889,17.1708,17.2439,319400.0
2009-06-10 12:30:00,30.66,30.68,30.59,30.65,201500.0,17.2383,17.2496,17.199,17.2327,201500.0
2009-06-10 13:00:00,30.64,30.65,30.42,30.45,265900.0,17.2271,17.2327,17.1034,17.1202,265900.0
2009-06-10 13:30:00,30.45,30.58,30.34,30.37,215400.0,17.1202,17.1933,17.0584,17.0753,215400.0
2009-06-10 14:00:00,30.36,30.37,30.2,30.25,265600.0,17.0696,17.0753,16.9797,17.0078,265600.0
2009-06-10 14:30:00,30.24,30.51,30.21,30.48,150800.0,17.0022,17.154,16.9853,17.1371,150800.0
2009-06-10 15:00:00,30.48,30.49,30.33,30.41,196500.0,17.1371,17.1427,17.0528,17.0978,196500.0
2009-06-10 15:30:00,30.41,30.59,30.36,30.56,471100.0,17.0978,17.199,17.0696,17.1821,471100.0
2009-06-11 09:30:00,30.66,31.23,30.55,31.2,292500.0,17.2383,17.5588,17.1765,17.5419,292500.0
2009-06-11 10:00:00,31.21,31.34,31.14,31.28,426200.0,17.5475,17.6206,17.5082,17.5869,426200.0
2009-06-11 10:30:00,31.28,31.52,31.25,31.43,456300.0,17.5869,17.7218,17.57,17.6712,456300.0
2009-06-11 11:00:00,31.43,31.6,31.34,31.6,350400.0,17.6712,17.7668,17.6206,17.7668,350400.0
2009-06-11 11:30:00,31.6,31.81,31.56,31.78,345700.0,17.7668,17.8849,17.7443,17.868,345700.0
2009-06-11 12:00:00,31.79,32.05,31.75,32.04,752500.0,17.8736,18.0198,17.8512,18.0142,752500.0
2009-06-11 12:30:00,32.04,32.08,31.9,32.07,225100.0,18.0142,18.0367,17.9355,18.0311,225100.0
2009-06-11 13:00:00,32.07,32.16,31.91,32.15,282600.0,18.0311,18.0817,17.9411,18.0761,282600.0
2009-06-11 13:30:00,32.14,32.16,31.89,31.92,260700.0,18.0704,18.0817,17.9299,17.9467,260700.0
2009-06-11 14:00:00,31.92,32.03,31.89,32.01,244400.0,17.9467,18.0086,17.9299,17.9973,244400.0
2009-06-11 14:30:00,32.01,32.02,31.84,31.93,223600.0,17.9973,18.003,17.9018,17.9524,223600.0
2009-06-11 15:00:00,31.94,32.05,31.86,31.92,301500.0,17.958,18.0198,17.913,17.9467,301500.0
2009-06-11 15:30:00,31.93,31.99,31.72,31.81,741800.0,17.9524,17.9861,17.8343,17.8849,741800.0
2009-06-12 09:30:00,31.72,31.72,31.23,31.5,333400.0,17.8343,17.8343,17.5588,17.7106,333400.0
2009-06-12 10:00:00,31.5,32.18,31.42,32.05,293300.0,17.7106,18.0929,17.6656,18.0198,293300.0
2009-06-12 10:30:00,32.05,32.13,31.95,32.1,241900.0,18.0198,18.0648,17.9636,18.0479,241900.0
2009-06-12 11:00:00,32.1,32.18,32.05,32.07,189100.0,18.0479,18.0929,18.0198,18.0311,189100.0
2009-06-12 11:30:00,32.08,32.09,31.97,31.97,136500.0,18.0367,18.0423,17.9749,17.9749,136500.0
2009-06-12 12:00:00,31.98,32.05,31.93,31.94,132000.0,17.9805,18.0198,17.9524,17.958,132000.0
2009-06-12 12:30:00,31.95,31.99,31.85,31.94,130900.0,17.9636,17.9861,17.9074,17.958,130900.0
2009-06-12 13:00:00,31.94,32.12,31.9,32.1,165700.0,17.958,18.0592,17.9355,18.0479,165700.0
2009-06-12 13:30:00,32.1,32.21,32.05,32.11,231600.0,18.0479,18.1098,18.0198,18.0536,231600.0
2009-06-12 14:00:00,32.1,32.18,32.03,32.14,170100.0,18.0479,18.0929,18.0086,18.0704,170100.0
2009-06-12 14:30:00,32.15,32.46,32.13,32.45,239900.0,18.0761,18.2504,18.0648,18.2447,239900.0
2009-06-12 15:00:00,32.46,32.51,32.35,32.5,374200.0,18.2504,18.2785,18.1885,18.2728,374200.0
2009-06-12 15:30:00,32.5,32.52,32.28,32.46,810500.0,18.2728,18.2841,18.1491,18.2504,810500.0
2009-06-15 09:30:00,32.19,32.19,31.42,31.8,226200.0,18.0985,18.0985,17.6656,17.8793,226200.0
2009-06-15 10:00:00,31.79,31.89,31.6,31.61,208200.0,17.8736,17.9299,17.7668,17.7724,208200.0
2009-06-15 10:30:00,31.61,31.62,31.44,31.47,224900.0,17.7724,17.7781,17.6769,17.6937,224900.0
2009-06-15 11:00:00,31.47,31.55,31.36,31.51,324800.0,17.6937,17.7387,17.6319,17.7162,324800.0
2009-06-15 11:30:00,31.5,31.54,31.42,31.49,134200.0,17.7106,17.7331,17.6656,17.705,134200.0
2009-06-15 12:00:00,31.49,31.6,31.49,31.56,108000.0,17.705,17.7668,17.705,17.7443,108000.0
2009-06-15 12:30:00,31.55,31.59,31.48,31.48,80500.0,17.7387,17.7612,17.6994,17.6994,80500.0
2009-06-15 13:00:00,31.48,31.52,31.39,31.42,214700.0,17.6994,17.7218,17.6488,17.6656,214700.0
2009-06-15 13:30:00,31.44,31.52,31.37,31.51,187300.0,17.6769,17.7218,17.6375,17.7162,187300.0
2009-06-15 14:00:00,31.51,31.58,31.49,31.56,139200.0,17.7162,17.7556,17.705,17.7443,139200.0
2009-06-15 14:30:00,31.55,31.59,31.5,31.52,179600.0,17.7387,17.7612,17.7106,17.7218,179600.0
2009-06-15 15:00:00,31.54,31.69,31.51,31.64,152200.0,17.7331,17.8174,17.7162,17.7893,152200.0
2009-06-15 15:30:00,31.64,31.73,31.59,31.68,436200.0,17.7893,17.8399,17.7612,17.8118,436200.0
2009-06-16 09:30:00,31.72,31.95,31.71,31.84,130000.0,17.8343,17.9636,17.8287,17.9018,130000.0
2009-06-16 10:00:00,31.83,31.83,31.48,31.51,115800.0,17.8961,17.8961,17.6994,17.7162,115800.0
2009-06-16 10:30:00,31.51,31.63,31.5,31.5,104100.0,17.7162,17.7837,17.7106,17.7106,104100.0
2009-06-16 11:00:00,31.5,31.65,31.49,31.65,151000.0,17.7106,17.7949,17.705,17.7949,151000.0
2009-06-16 11:30:00,31.65,31.7,31.57,31.57,93000.0,17.7949,17.823,17.75,17.75,93000.0
2009-06-16 12:00:00,31.56,31.72,31.56,31.69,83700.0,17.7443,17.8343,17.7443,17.8174,83700.0
2009-06-16 12:30:00,31.69,31.69,31.52,31.55,193700.0,17.8174,17.8174,17.7218,17.7387,193700.0
2009-06-16 13:00:00,31.55,31.58,31.42,31.43,138100.0,17.7387,17.7556,17.6656,17.6712,138100.0
2009-06-16 13:30:00,31.43,31.44,31.32,31.35,99300.0,17.6712,17.6769,17.6094,17.6263,99300.0
2009-06-16 14:00:00,31.35,31.43,31.27,31.29,216000.0,17.6263,17.6712,17.5813,17.5925,216000.0
2009-06-16 14:30:00,31.29,31.42,31.22,31.38,140600.0,17.5925,17.6656,17.5532,17.6431,140600.0
2009-06-16 15:00:00,31.38,31.56,31.38,31.55,220100.0,17.6431,17.7443,17.6431,17.7387,220100.0
2009-06-16 15:30:00,31.55,31.68,31.38,31.43,410900.0,17.7387,17.8118,17.6431,17.6712,410900.0
2009-06-17 09:30:00,31.32,31.77,31.3,31.57,137200.0,17.6094,17.8624,17.5982,17.75,137200.0
2009-06-17 10:00:00,31.55,31.61,31.34,31.46,128600.0,17.7387,17.7724,17.6206,17.6881,128600.0
2009-06-17 10:30:00,31.45,31.45,31.23,31.32,134000.0,17.6825,17.6825,17.5588,17.6094,134000.0
2009-06-17 11:00:00,31.31,31.35,31.07,31.1,176400.0,17.6038,17.6263,17.4688,17.4857,176400.0
2009-06-17 11:30:00,31.1,31.22,31.05,31.16,120400.0,17.4857,17.5532,17.4576,17.5194,120400.0
2009-06-17 12:00:00,31.15,31.26,31.01,31.26,119100.0,17.5138,17.5757,17.4351,17.5757,119100.0
2009-06-17 12:30:00,31.26,31.27,31.1,31.1,69400.0,17.5757,17.5813,17.4857,17.4857,69400.0
2009-06-17 13:00:00,31.1,31.23,31.08,31.22,94400.0,17.4857,17.5588,17.4745,17.5532,94400.0
2009-06-17 13:30:00,31.23,31.29,31.17,31.28,91000.0,17.5588,17.5925,17.5251,17.5869,91000.0
2009-06-17 14:00:00,31.28,31.4,31.27,31.36,124200.0,17.5869,17.6544,17.5813,17.6319,124200.0
2009-06-17 14:30:00,31.35,31.35,31.22,31.27,111000.0,17.6263,17.6263,17.5532,17.5813,111000.0
2009-06-17 15:00:00,31.28,31.4,31.24,31.34,200700.0,17.5869,17.6544,17.5644,17.6206,200700.0
2009-06-17 15:30:00,31.34,31.34,31.19,31.24,402600.0,17.6206,17.6206,17.5363,17.5644,402600.0
2009-06-18 09:30:00,31.33,31.74,31.3,31.43,168400.0,17.615,17.8455,17.5982,17.6712,168400.0
2009-06-18 10:00:00,31.46,31.48,31.26,31.31,252000.0,17.6881,17.6994,17.5757,17.6038,252000.0
2009-06-18 10:30:00,31.3,31.57,31.3,31.48,319700.0,17.5982,17.75,17.5982,17.6994,319700.0
2009-06-18 11:00:00,31.48,31.6,31.47,31.59,115000.0,17.6994,17.7668,17.6937,17.7612,115000.0
2009-06-18 11:30:00,31.59,31.71,31.54,31.69,152500.0,17.7612,17.8287,17.7331,17.8174,152500.0
2009-06-18 12:00:00,31.7,31.83,31.69,31.83,99300.0,17.823,17.8961,17.8174,17.8961,99300.0
2009-06-18 12:30:00,31.83,31.89,31.78,31.78,121300.0,17.8961,17.9299,17.868,17.868,121300.0
2009-06-18 13:00:00,31.78,31.91,31.76,31.91,124900.0,17.868,17.9411,17.8568,17.9411,124900.0
2009-06-18 13:30:00,31.91,31.93,31.84,31.84,131600.0,17.9411,17.9524,17.9018,17.9018,131600.0
2009-06-18 14:00:00,31.84,31.87,31.73,31.74,132400.0,17.9018,17.9186,17.8399,17.8455,132400.0
2009-06-18 14:30:00,31.75,31.81,31.72,31.8,126800.0,17.8512,17.8849,17.8343,17.8793,126800.0
2009-06-18 15:00:00,31.82,31.88,31.74,31.79,212600.0,17.8905,17.9243,17.8455,17.8736,212600.0
2009-06-18 15:30:00,31.79,31.85,31.28,31.75,579800.0,17.8736,17.9074,17.5869,17.8512,579800.0
2009-06-19 09:30:00,31.95,32.23,31.65,31.85,914400.0,17.9636,18.121,17.7949,17.9074,914400.0
2009-06-19 10:00:00,31.84,31.97,31.74,31.79,146300.0,17.9018,17.9749,17.8455,17.8736,146300.0
2009-06-19 10:30:00,31.78,31.87,31.75,31.8,109900.0,17.868,17.9186,17.8512,17.8793,109900.0
2009-06-19 11:00:00,31.79,31.8,31.42,31.5,224200.0,17.8736,17.8793,17.6656,17.7106,224200.0
2009-06-19 11:30:00,31.5,31.64,31.5,31.64,89200.0,17.7106,17.7893,17.7106,17.7893,89200.0
2009-06-19 12:00:00,31.64,31.64,31.49,31.5,107300.0,17.7893,17.7893,17.705,17.7106,107300.0
2009-06-19 12:30:00,31.5,31.52,31.48,31.5,130200.0,17.7106,17.7218,17.6994,17.7106,130200.0
2009-06-19 13:00:00,31.5,31.51,31.45,31.49,54900.0,17.7106,17.7162,17.6825,17.705,54900.0
2009-06-19 13:30:00,31.49,31.64,31.49,31.61,230700.0,17.705,17.7893,17.705,17.7724,230700.0
2009-06-19 14:00:00,31.62,31.65,31.59,31.6,248500.0,17.7781,17.7949,17.7612,17.7668,248500.0
2009-06-19 14:30:00,31.6,31.68,31.6,31.65,220100.0,17.7668,17.8118,17.7668,17.7949,220100.0
2009-06-19 15:00:00,31.65,31.69,31.62,31.68,199300.0,17.7949,17.8174,17.7781,17.8118,199300.0
2009-06-19 15:30:00,31.68,31.7,31.54,31.59,503700.0,17.8118,17.823,17.7331,17.7612,503700.0
2009-06-22 09:30:00,31.32,31.82,31.32,31.68,223700.0,17.6094,17.8905,17.6094,17.8118,223700.0
2009-06-22 10:00:00,31.67,31.95,31.62,31.92,274300.0,17.8062,17.9636,17.7781,17.9467,274300.0
2009-06-22 10:30:00,31.92,32.01,31.86,31.95,204600.0,17.9467,17.9973,17.913,17.9636,204600.0
2009-06-22 11:00:00,31.95,32.0,31.66,31.78,231200.0,17.9636,17.9917,17.8006,17.868,231200.0
2009-06-22 11:30:00,31.77,31.87,31.74,31.77,122600.0,17.8624,17.9186,17.8455,17.8624,122600.0
2009-06-22 12:00:00,31.76,31.96,31.74,31.93,149000.0,17.8568,17.9692,17.8455,17.9524,149000.0
2009-06-22 12:30:00,31.93,31.98,31.9,31.98,120900.0,17.9524,17.9805,17.9355,17.9805,120900.0
2009-06-22 13:00:00,31.98,31.99,31.73,31.77,142900.0,17.9805,17.9861,17.8399,17.8624,142900.0
2009-06-22 13:30:00,31.77,31.93,31.77,31.92,78400.0,17.8624,17.9524,17.8624,17.9467,78400.0
2009-06-22 14:00:00,31.92,31.93,31.84,31.86,142500.0,17.9467,17.9524,17.9018,17.913,142500.0
2009-06-22 14:30:00,31.86,31.99,31.85,31.98,224200.0,17.913,17.9861,17.9074,17.9805,224200.0
2009-06-22 15:00:00,31.98,32.11,31.98,32.06,426700.0,17.9805,18.0536,17.9805,18.0255,426700.0
2009-06-22 15:30:00,32.06,32.09,31.85,31.88,526400.0,18.0255,18.0423,17.9074,17.9243,526400.0
2009-06-23 09:30:00,31.98,31.99,31.54,31.66,268100.0,17.9805,17.9861,17.7331,17.8006,268100.0
2009-06-23 10:00:00,31.66,31.67,31.35,31.54,325700.0,17.8006,17.8062,17.6263,17.7331,325700.0
2009-06-23 10:30:00,31.54,31.72,31.39,31.67,212500.0,17.7331,17.8343,17.6488,17.8062,212500.0
2009-06-23 11:00:00,31.67,31.77,31.63,31.67,149900.0,17.8062,17.8624,17.7837,17.8062,149900.0
2009-06-23 11:30:00,31.67,31.67,31.49,31.5,102400.0,17.8062,17.8062,17.705,17.7106,102400.0
2009-06-23 12:00:00,31.49,31.54,31.4,31.42,109400.0,17.705,17.7331,17.6544,17.6656,109400.0
2009-06-23 12:30:00,31.41,31.43,31.32,31.38,149400.0,17.66,17.6712,17.6094,17.6431,149400.0
2009-06-23 13:00:00,31.38,31.44,31.33,31.35,161700.0,17.6431,17.6769,17.615,17.6263,161700.0
2009-06-23 13:30:00,31.36,31.51,31.35,31.39,92700.0,17.6319,17.7162,17.6263,17.6488,92700.0
2009-06-23 14:00:00,31.39,31.44,31.36,31.41,99500.0,17.6488,17.6769,17.6319,17.66,99500.0
2009-06-23 14:30:00,31.42,31.42,31.35,31.38,129700.0,17.6656,17.6656,17.6263,17.6431,129700.0
2009-06-23 15:00:00,31.38,31.45,31.36,31.41,157000.0,17.6431,17.6825,17.6319,17.66,157000.0
2009-06-23 15:30:00,31.41,31.64,31.38,31.49,409700.0,17.66,17.7893,17.6431,17.705,409700.0
2009-06-24 09:30:00,31.64,32.42,31.59,31.94,208900.0,17.7893,18.2279,17.7612,17.958,208900.0
2009-06-24 10:00:00,31.94,32.0,31.83,31.87,177400.0,17.958,17.9917,17.8961,17.9186,177400.0
2009-06-24 10:30:00,31.87,31.88,31.71,31.72,115700.0,17.9186,17.9243,17.8287,17.8343,115700.0
2009-06-24 11:00:00,31.72,31.79,31.63,31.76,77200.0,17.8343,17.8736,17.7837,17.8568,77200.0
2009-06-24 11:30:00,31.77,31.78,31.74,31.78,48500.0,17.8624,17.868,17.8455,17.868,48500.0
2009-06-24 12:00:00,31.77,31.79,31.73,31.77,71100.0,17.8624,17.8736,17.8399,17.8624,71100.0
2009-06-24 12:30:00,31.77,31.8,31.69,31.76,249100.0,17.8624,17.8793,17.8174,17.8568,249100.0
2009-06-24 13:00:00,31.75,31.81,31.66,31.66,53000.0,17.8512,17.8849,17.8006,17.8006,53000.0
2009-06-24 13:30:00,31.66,31.67,31.59,31.61,86200.0,17.8006,17.8062,17.7612,17.7724,86200.0
2009-06-24 14:00:00,31.62,31.69,31.45,31.52,168900.0,17.7781,17.8174,17.6825,17.7218,168900.0
2009-06-24 14:30:00,31.51,31.58,31.28,31.53,188800.0,17.7162,17.7556,17.5869,17.7275,188800.0
2009-06-24 15:00:00,31.51,31.59,31.33,31.46,270600.0,17.7162,17.7612,17.615,17.6881,270600.0
2009-06-24 15:30:00,31.47,31.97,31.41,31.64,518100.0,17.6937,17.9749,17.66,17.7893,518100.0
2009-06-25 09:30:00,31.03,31.33,30.97,31.26,444100.0,17.4463,17.615,17.4126,17.5757,444100.0
2009-06-25 10:00:00,31.27,31.27,31.04,31.19,380900.0,17.5813,17.5813,17.452,17.5363,380900.0
2009-06-25 10:30:00,31.17,31.45,31.13,31.31,251500.0,17.5251,17.6825,17.5026,17.6038,251500.0
2009-06-25 11:00:00,31.31,31.48,31.25,31.48,162500.0,17.6038,17.6994,17.57,17.6994,162500.0
2009-06-25 11:30:00,31.47,31.71,31.44,31.7,146200.0,17.6937,17.8287,17.6769,17.823,146200.0
2009-06-25 12:00:00,31.7,31.76,31.57,31.66,139000.0,17.823,17.8568,17.75,17.8006,139000.0
2009-06-25 12:30:00,31.67,31.74,31.58,31.6,87400.0,17.8062,17.8455,17.7556,17.7668,87400.0
2009-06-25 13:00:00,31.6,31.79,31.6,31.78,150500.0,17.7668,17.8736,17.7668,17.868,150500.0
2009-06-25 13:30:00,31.79,31.91,31.78,31.91,104400.0,17.8736,17.9411,17.868,17.9411,104400.0
2009-06-25 14:00:00,31.91,31.92,31.64,31.72,126400.0,17.9411,17.9467,17.7893,17.8343,126400.0
2009-06-25 14:30:00,31.72,31.73,31.58,31.61,198800.0,17.8343,17.8399,17.7556,17.7724,198800.0
2009-06-25 15:00:00,31.61,31.77,31.56,31.77,293500.0,17.7724,17.8624,17.7443,17.8624,293500.0
2009-06-25 15:30:00,31.77,31.79,31.57,31.78,482100.0,17.8624,17.8736,17.75,17.868,482100.0
2009-06-26 09:30:00,31.54,31.79,31.14,31.22,174000.0,17.9088,18.0507,17.6817,17.7271,174000.0
2009-06-26 10:00:00,31.22,31.32,31.17,31.25,108400.0,17.7271,17.7839,17.6987,17.7441,108400.0
2009-06-26 10:30:00,31.26,31.3,31.11,31.28,181900.0,17.7498,17.7725,17.6646,17.7611,181900.0
2009-06-26 11:00:00,31.27,31.33,31.2,31.23,109700.0,17.7555,17.7895,17.7157,17.7328,109700.0
2009-06-26 11:30:00,31.22,31.37,31.22,31.37,56400.0,17.7271,17.8122,17.7271,17.8122,56400.0
2009-06-26 12:00:00,31.37,31.45,31.37,31.41,57100.0,17.8122,17.8577,17.8122,17.835,57100.0
2009-06-26 12:30:00,31.42,31.56,31.41,31.51,91000.0,17.8406,17.9201,17.835,17.8917,91000.0
2009-06-26 13:00:00,31.52,31.55,31.49,31.51,83500.0,17.8974,17.9145,17.8804,17.8917,83500.0
2009-06-26 13:30:00,31.52,31.52,31.4,31.4,129200.0,17.8974,17.8974,17.8293,17.8293,129200.0
2009-06-26 14:00:00,31.4,31.42,31.35,31.39,142000.0,17.8293,17.8406,17.8009,17.8236,142000.0
2009-06-26 14:30:00,31.39,31.42,31.37,31.41,168400.0,17.8236,17.8406,17.8122,17.835,168400.0
2009-06-26 15:00:00,31.4,31.47,31.33,31.35,154800.0,17.8293,17.869,17.7895,17.8009,154800.0
2009-06-26 15:30:00,31.36,31.46,31.2,31.26,702600.0,17.8066,17.8634,17.7157,17.7498,702600.0
2009-06-29 09:30:00,31.36,31.58,31.3,31.45,143900.0,17.8066,17.9315,17.7725,17.8577,143900.0
2009-06-29 10:00:00,31.44,31.69,31.44,31.69,120400.0,17.852,17.9939,17.852,17.9939,120400.0
2009-06-29 10:30:00,31.69,31.82,31.69,31.74,117900.0,17.9939,18.0678,17.9939,18.0223,117900.0
2009-06-29 11:00:00,31.74,31.87,31.65,31.65,99700.0,18.0223,18.0962,17.9712,17.9712,99700.0
2009-06-29 11:30:00,31.66,31.72,31.57,31.57,103800.0,17.9769,18.011,17.9258,17.9258,103800.0
2009-06-29 12:00:00,31.58,31.67,31.56,31.64,95100.0,17.9315,17.9826,17.9201,17.9656,95100.0
2009-06-29 12:30:00,31.65,31.65,31.59,31.61,117100.0,17.9712,17.9712,17.9372,17.9485,117100.0
2009-06-29 13:00:00,31.6,31.61,31.59,31.6,61700.0,17.9428,17.9485,17.9372,17.9428,61700.0
2009-06-29 13:30:00,31.6,31.65,31.59,31.64,90500.0,17.9428,17.9712,17.9372,17.9656,90500.0
2009-06-29 14:00:00,31.64,31.71,31.62,31.7,107900.0,17.9656,18.0053,17.9542,17.9996,107900.0
2009-06-29 14:30:00,31.7,31.87,31.7,31.87,166600.0,17.9996,18.0962,17.9996,18.0962,166600.0
2009-06-29 15:00:00,31.87,31.93,31.86,31.88,191000.0,18.0962,18.1302,18.0905,18.1018,191000.0
2009-06-29 15:30:00,31.88,31.89,31.71,31.84,442900.0,18.1018,18.1075,18.0053,18.0791,442900.0
2009-06-30 09:30:00,31.87,31.87,31.58,31.7,290200.0,18.0962,18.0962,17.9315,17.9996,290200.0
2009-06-30 10:00:00,31.69,31.72,31.34,31.34,327800.0,17.9939,18.011,17.7952,17.7952,327800.0
2009-06-30 10:30:00,31.34,31.34,31.18,31.22,240100.0,17.7952,17.7952,17.7044,17.7271,240100.0
2009-06-30 11:00:00,31.22,31.3,31.16,31.16,159300.0,17.7271,17.7725,17.693,17.693,159300.0
2009-06-30 11:30:00,31.16,31.17,31.07,31.1,178100.0,17.693,17.6987,17.6419,17.6589,178100.0
2009-06-30 12:00:00,31.1,31.12,31.07,31.1,85700.0,17.6589,17.6703,17.6419,17.6589,85700.0
2009-06-30 12:30:00,31.11,31.16,31.09,31.16,72000.0,17.6646,17.693,17.6533,17.693,72000.0
2009-06-30 13:00:00,31.15,31.28,31.15,31.25,88200.0,17.6873,17.7611,17.6873,17.7441,88200.0
2009-06-30 13:30:00,31.25,31.31,31.18,31.19,128300.0,17.7441,17.7782,17.7044,17.71,128300.0
2009-06-30 14:00:00,31.19,31.38,31.19,31.32,128900.0,17.71,17.8179,17.71,17.7839,128900.0
2009-06-30 14:30:00,31.33,31.44,31.3,31.38,237000.0,17.7895,17.852,17.7725,17.8179,237000.0
2009-06-30 15:00:00,31.38,31.41,31.3,31.35,229200.0,17.8179,17.835,17.7725,17.8009,229200.0
2009-06-30 15:30:00,31.35,31.51,31.34,31.51,535600.0,17.8009,17.8917,17.7952,17.8917,535600.0
2009-07-01 09:30:00,31.68,32.0,31.51,31.92,137300.0,17.9883,18.17,17.8917,18.1245,137300.0
2009-07-01 10:00:00,31.92,32.04,31.75,32.04,202700.0,18.1245,18.1927,18.028,18.1927,202700.0
2009-07-01 10:30:00,32.04,32.07,32.0,32.02,193800.0,18.1927,18.2097,18.17,18.1813,193800.0
2009-07-01 11:00:00,32.02,32.03,31.84,31.85,144800.0,18.1813,18.187,18.0791,18.0848,144800.0
2009-07-01 11:30:00,31.86,32.03,31.82,31.98,110300.0,18.0905,18.187,18.0678,18.1586,110300.0
2009-07-01 12:00:00,31.98,31.99,31.83,31.87,150200.0,18.1586,18.1643,18.0734,18.0962,150200.0
2009-07-01 12:30:00,31.88,31.91,31.85,31.9,105800.0,18.1018,18.1189,18.0848,18.1132,105800.0
2009-07-01 13:00:00,31.9,31.94,31.84,31.91,349300.0,18.1132,18.1359,18.0791,18.1189,349300.0
2009-07-01 13:30:00,31.9,31.93,31.85,31.88,84100.0,18.1132,18.1302,18.0848,18.1018,84100.0
2009-07-01 14:00:00,31.89,31.9,31.78,31.85,85400.0,18.1075,18.1132,18.0451,18.0848,85400.0
2009-07-01 14:30:00,31.85,31.89,31.77,31.79,108200.0,18.0848,18.1075,18.0394,18.0507,108200.0
2009-07-01 15:00:00,31.8,31.94,31.79,31.91,151200.0,18.0564,18.1359,18.0507,18.1189,151200.0
2009-07-01 15:30:00,31.91,31.93,31.8,31.83,290100.0,18.1189,18.1302,18.0564,18.0734,290100.0
2009-07-02 09:30:00,31.43,31.76,31.19,31.27,229800.0,17.8463,18.0337,17.71,17.7555,229800.0
2009-07-02 10:00:00,31.27,31.37,31.21,31.25,179000.0,17.7555,17.8122,17.7214,17.7441,179000.0
2009-07-02 10:30:00,31.24,31.27,31.15,31.15,135300.0,17.7384,17.7555,17.6873,17.6873,135300.0
2009-07-02 11:00:00,31.15,31.2,31.05,31.05,131900.0,17.6873,17.7157,17.6305,17.6305,131900.0
2009-07-02 11:30:00,31.05,31.06,30.95,31.03,154800.0,17.6305,17.6362,17.5738,17.6192,154800.0
2009-07-02 12:00:00,31.02,31.09,30.96,30.98,106800.0,17.6135,17.6533,17.5794,17.5908,106800.0
2009-07-02 12:30:00,30.97,31.05,30.95,30.98,95800.0,17.5851,17.6305,17.5738,17.5908,95800.0
2009-07-02 13:00:00,30.97,31.04,30.95,30.97,101000.0,17.5851,17.6249,17.5738,17.5851,101000.0
2009-07-02 13:30:00,30.97,31.05,30.93,30.95,100700.0,17.5851,17.6305,17.5624,17.5738,100700.0
2009-07-02 14:00:00,30.95,30.98,30.89,30.9,85800.0,17.5738,17.5908,17.5397,17.5454,85800.0
2009-07-02 14:30:00,30.89,30.9,30.83,30.85,127000.0,17.5397,17.5454,17.5056,17.517,127000.0
2009-07-02 15:00:00,30.85,30.88,30.69,30.69,171300.0,17.517,17.534,17.4261,17.4261,171300.0
2009-07-02 15:30:00,30.68,30.85,30.66,30.7,407100.0,17.4205,17.517,17.4091,17.4318,407100.0
2009-07-06 09:30:00,30.39,30.89,30.39,30.8,312300.0,17.2558,17.5397,17.2558,17.4886,312300.0
2009-07-06 10:00:00,30.83,30.93,30.75,30.86,264500.0,17.5056,17.5624,17.4602,17.5227,264500.0
2009-07-06 10:30:00,30.87,31.07,30.77,31.03,237200.0,17.5283,17.6419,17.4716,17.6192,237200.0
2009-07-06 11:00:00,31.02,31.3,31.02,31.27,208400.0,17.6135,17.7725,17.6135,17.7555,208400.0
2009-07-06 11:30:00,31.27,31.31,31.05,31.08,165900.0,17.7555,17.7782,17.6305,17.6476,165900.0
2009-07-06 12:00:00,31.08,31.24,31.08,31.17,156000.0,17.6476,17.7384,17.6476,17.6987,156000.0
2009-07-06 12:30:00,31.17,31.31,31.12,31.24,129800.0,17.6987,17.7782,17.6703,17.7384,129800.0
2009-07-06 13:00:00,31.25,31.42,31.25,31.38,179300.0,17.7441,17.8406,17.7441,17.8179,179300.0
2009-07-06 13:30:00,31.38,31.43,31.32,31.32,109600.0,17.8179,17.8463,17.7839,17.7839,109600.0
2009-07-06 14:00:00,31.32,31.34,31.07,31.08,163900.0,17.7839,17.7952,17.6419,17.6476,163900.0
2009-07-06 14:30:00,31.08,31.22,31.08,31.15,164500.0,17.6476,17.7271,17.6476,17.6873,164500.0
2009-07-06 15:00:00,31.14,31.21,31.07,31.21,222900.0,17.6817,17.7214,17.6419,17.7214,222900.0
2009-07-06 15:30:00,31.21,31.41,31.11,31.37,417400.0,17.7214,17.835,17.6646,17.8122,417400.0
2009-07-07 09:30:00,31.27,31.42,31.01,31.02,169800.0,17.7555,17.8406,17.6078,17.6135,169800.0
2009-07-07 10:00:00,31.03,31.03,30.86,30.96,153000.0,17.6192,17.6192,17.5227,17.5794,153000.0
2009-07-07 10:30:00,30.98,31.05,30.8,30.97,186800.0,17.5908,17.6305,17.4886,17.5851,186800.0
2009-07-07 11:00:00,30.95,31.04,30.83,30.83,129700.0,17.5738,17.6249,17.5056,17.5056,129700.0
2009-07-07 11:30:00,30.83,30.93,30.79,30.91,115300.0,17.5056,17.5624,17.4829,17.5511,115300.0
2009-07-07 12:00:00,30.92,30.92,30.8,30.84,160600.0,17.5567,17.5567,17.4886,17.5113,160600.0
2009-07-07 12:30:00,30.85,30.85,30.75,30.8,90000.0,17.517,17.517,17.4602,17.4886,90000.0
2009-07-07 13:00:00,30.8,30.87,30.77,30.84,304000.0,17.4886,17.5283,17.4716,17.5113,304000.0
2009-07-07 13:30:00,30.84,30.88,30.73,30.74,249500.0,17.5113,17.534,17.4488,17.4545,249500.0
2009-07-07 14:00:00,30.75,30.77,30.68,30.69,113300.0,17.4602,17.4716,17.4205,17.4261,113300.0
2009-07-07 14:30:00,30.69,30.7,30.58,30.61,304400.0,17.4261,17.4318,17.3637,17.3807,304400.0
2009-07-07 15:00:00,30.61,30.66,30.54,30.62,261200.0,17.3807,17.4091,17.341,17.3864,261200.0
2009-07-07 15:30:00,30.62,30.68,30.48,30.51,502300.0,17.3864,17.4205,17.3069,17.3239,502300.0
2009-07-08 09:30:00,30.37,30.77,30.37,30.7,110200.0,17.2444,17.4716,17.2444,17.4318,110200.0
2009-07-08 10:00:00,30.7,30.88,30.64,30.78,139500.0,17.4318,17.534,17.3977,17.4772,139500.0
2009-07-08 10:30:00,30.78,30.78,30.57,30.57,172900.0,17.4772,17.4772,17.358,17.358,172900.0
2009-07-08 11:00:00,30.57,30.62,30.38,30.49,131300.0,17.358,17.3864,17.2501,17.3126,131300.0
2009-07-08 11:30:00,30.49,30.62,30.44,30.47,122000.0,17.3126,17.3864,17.2842,17.3012,122000.0
2009-07-08 12:00:00,30.46,30.47,30.28,30.29,90900.0,17.2955,17.3012,17.1933,17.199,90900.0
2009-07-08 12:30:00,30.29,30.31,30.25,30.25,105600.0,17.199,17.2104,17.1763,17.1763,105600.0
2009-07-08 13:00:00,30.27,30.31,30.21,30.25,135000.0,17.1877,17.2104,17.1536,17.1763,135000.0
2009-07-08 13:30:00,30.23,30.3,30.13,30.14,88400.0,17.1649,17.2047,17.1082,17.1138,88400.0
2009-07-08 14:00:00,30.13,30.14,29.84,29.86,260400.0,17.1082,17.1138,16.9435,16.9549,260400.0
2009-07-08 14:30:00,29.86,30.03,29.79,29.97,172900.0,16.9549,17.0514,16.9151,17.0173,172900.0
2009-07-08 15:00:00,29.98,30.03,29.82,29.86,236900.0,17.023,17.0514,16.9321,16.9549,236900.0
2009-07-08 15:30:00,29.86,30.19,29.85,30.12,459800.0,16.9549,17.1422,16.9492,17.1025,459800.0
2009-07-09 09:30:00,30.33,30.41,30.02,30.02,187100.0,17.2217,17.2671,17.0457,17.0457,187100.0
2009-07-09 10:00:00,30.01,30.05,29.72,29.82,157500.0,17.04,17.0627,16.8754,16.9321,157500.0
2009-07-09 10:30:00,29.82,29.97,29.78,29.88,124500.0,16.9321,17.0173,16.9094,16.9662,124500.0
2009-07-09 11:00:00,29.88,29.88,29.73,29.78,109100.0,16.9662,16.9662,16.881,16.9094,109100.0
2009-07-09 11:30:00,29.78,29.94,29.77,29.84,77800.0,16.9094,17.0003,16.9037,16.9435,77800.0
2009-07-09 12:00:00,29.85,29.93,29.77,29.93,72600.0,16.9492,16.9946,16.9037,16.9946,72600.0
2009-07-09 12:30:00,29.93,30.0,29.92,29.98,95700.0,16.9946,17.0343,16.9889,17.023,95700.0
2009-07-09 13:00:00,29.97,30.01,29.89,29.94,192000.0,17.0173,17.04,16.9719,17.0003,192000.0
2009-07-09 13:30:00,29.96,30.09,29.93,30.09,145800.0,17.0116,17.0854,16.9946,17.0854,145800.0
2009-07-09 14:00:00,30.09,30.36,30.07,30.35,185600.0,17.0854,17.2388,17.0741,17.2331,185600.0
2009-07-09 14:30:00,30.36,30.38,30.22,30.27,197200.0,17.2388,17.2501,17.1593,17.1877,197200.0
2009-07-09 15:00:00,30.27,30.27,30.06,30.1,172500.0,17.1877,17.1877,17.0684,17.0911,172500.0
2009-07-09 15:30:00,30.09,30.23,30.03,30.11,363500.0,17.0854,17.1649,17.0514,17.0968,363500.0
2009-07-10 09:30:00,30.0,30.13,29.71,29.75,113300.0,17.0343,17.1082,16.8697,16.8924,113300.0
2009-07-10 10:00:00,29.75,30.05,29.71,30.04,125400.0,16.8924,17.0627,16.8697,17.0571,125400.0
2009-07-10 10:30:00,30.04,30.23,30.01,30.08,106600.0,17.0571,17.1649,17.04,17.0798,106600.0
2009-07-10 11:00:00,30.07,30.07,29.82,29.87,101200.0,17.0741,17.0741,16.9321,16.9605,101200.0
2009-07-10 11:30:00,29.87,29.91,29.86,29.89,97500.0,16.9605,16.9832,16.9549,16.9719,97500.0
2009-07-10 12:00:00,29.89,30.05,29.89,30.02,145400.0,16.9719,17.0627,16.9719,17.0457,145400.0
2009-07-10 12:30:00,30.02,30.08,29.99,30.05,48700.0,17.0457,17.0798,17.0287,17.0627,48700.0
2009-07-10 13:00:00,30.05,30.18,30.04,30.09,62200.0,17.0627,17.1366,17.0571,17.0854,62200.0
2009-07-10 13:30:00,30.09,30.16,30.06,30.12,72000.0,17.0854,17.1252,17.0684,17.1025,72000.0
2009-07-10 14:00:00,30.12,30.13,30.04,30.06,68800.0,17.1025,17.1082,17.0571,17.0684,68800.0
2009-07-10 14:30:00,30.06,30.09,30.0,30.02,75900.0,17.0684,17.0854,17.0343,17.0457,75900.0
2009-07-10 15:00:00,30.02,30.15,29.99,30.04,125600.0,17.0457,17.1195,17.0287,17.0571,125600.0
2009-07-10 15:30:00,30.02,30.14,29.98,30.06,226700.0,17.0457,17.1138,17.023,17.0684,226700.0
2009-07-13 09:30:00,30.11,30.23,29.95,30.08,116800.0,17.0968,17.1649,17.006,17.0798,116800.0
2009-07-13 10:00:00,30.08,30.08,29.83,29.91,159700.0,17.0798,17.0798,16.9378,16.9832,159700.0
2009-07-13 10:30:00,29.93,30.13,29.92,30.13,152200.0,16.9946,17.1082,16.9889,17.1082,152200.0
2009-07-13 11:00:00,30.13,30.18,29.98,30.04,90700.0,17.1082,17.1366,17.023,17.0571,90700.0
2009-07-13 11:30:00,30.04,30.34,30.04,30.33,185000.0,17.0571,17.2274,17.0571,17.2217,185000.0
2009-07-13 12:00:00,30.33,30.41,30.33,30.4,70400.0,17.2217,17.2671,17.2217,17.2615,70400.0
2009-07-13 12:30:00,30.39,30.42,30.31,30.38,106600.0,17.2558,17.2728,17.2104,17.2501,106600.0
2009-07-13 13:00:00,30.37,30.44,30.34,30.43,91700.0,17.2444,17.2842,17.2274,17.2785,91700.0
2009-07-13 13:30:00,30.44,30.53,30.41,30.51,74000.0,17.2842,17.3353,17.2671,17.3239,74000.0
2009-07-13 14:00:00,30.52,30.55,30.42,30.55,121800.0,17.3296,17.3466,17.2728,17.3466,121800.0
2009-07-13 14:30:00,30.55,30.57,30.44,30.44,107200.0,17.3466,17.358,17.2842,17.2842,107200.0
2009-07-13 15:00:00,30.43,30.55,30.43,30.48,171800.0,17.2785,17.3466,17.2785,17.3069,171800.0
2009-07-13 15:30:00,30.48,30.65,30.47,30.6,289500.0,17.3069,17.4034,17.3012,17.375,289500.0
2009-07-14 09:30:00,30.72,30.72,30.39,30.44,107100.0,17.4432,17.4432,17.2558,17.2842,107100.0
2009-07-14 10:00:00,30.43,30.5,30.41,30.47,97700.0,17.2785,17.3183,17.2671,17.3012,97700.0
2009-07-14 10:30:00,30.48,30.5,30.29,30.31,91400.0,17.3069,17.3183,17.199,17.2104,91400.0
2009-07-14 11:00:00,30.3,30.55,30.3,30.52,100900.0,17.2047,17.3466,17.2047,17.3296,100900.0
2009-07-14 11:30:00,30.5,30.7,30.47,30.68,106600.0,17.3183,17.4318,17.3012,17.4205,106600.0
2009-07-14 12:00:00,30.68,30.69,30.56,30.61,66300.0,17.4205,17.4261,17.3523,17.3807,66300.0
2009-07-14 12:30:00,30.61,30.71,30.6,30.68,57600.0,17.3807,17.4375,17.375,17.4205,57600.0
2009-07-14 13:00:00,30.69,30.73,30.67,30.71,72600.0,17.4261,17.4488,17.4148,17.4375,72600.0
2009-07-14 13:30:00,30.71,30.73,30.58,30.62,73800.0,17.4375,17.4488,17.3637,17.3864,73800.0
2009-07-14 14:00:00,30.6,30.64,30.51,30.61,77500.0,17.375,17.3977,17.3239,17.3807,77500.0
2009-07-14 14:30:00,30.61,30.69,30.55,30.61,98000.0,17.3807,17.4261,17.3466,17.3807,98000.0
2009-07-14 15:00:00,30.6,30.68,30.58,30.61,151300.0,17.375,17.4205,17.3637,17.3807,151300.0
2009-07-14 15:30:00,30.63,30.64,30.52,30.63,523600.0,17.3921,17.3977,17.3296,17.3921,523600.0
2009-07-15 09:30:00,30.72,30.92,30.72,30.92,148400.0,17.4432,17.5567,17.4432,17.5567,148400.0
2009-07-15 10:00:00,30.93,31.0,30.86,30.94,92300.0,17.5624,17.6022,17.5227,17.5681,92300.0
2009-07-15 10:30:00,30.93,31.0,30.91,30.96,68800.0,17.5624,17.6022,17.5511,17.5794,68800.0
2009-07-15 11:00:00,30.96,30.98,30.86,30.95,90000.0,17.5794,17.5908,17.5227,17.5738,90000.0
2009-07-15 11:30:00,30.95,31.1,30.94,31.07,79100.0,17.5738,17.6589,17.5681,17.6419,79100.0
2009-07-15 12:00:00,31.06,31.15,31.03,31.09,78400.0,17.6362,17.6873,17.6192,17.6533,78400.0
2009-07-15 12:30:00,31.09,31.16,31.08,31.11,72300.0,17.6533,17.693,17.6476,17.6646,72300.0
2009-07-15 13:00:00,31.12,31.21,31.1,31.21,58100.0,17.6703,17.7214,17.6589,17.7214,58100.0
2009-07-15 13:30:00,31.2,31.3,31.17,31.29,74000.0,17.7157,17.7725,17.6987,17.7668,74000.0
2009-07-15 14:00:00,31.29,31.39,31.27,31.32,110000.0,17.7668,17.8236,17.7555,17.7839,110000.0
2009-07-15 14:30:00,31.33,31.42,31.3,31.41,101700.0,17.7895,17.8406,17.7725,17.835,101700.0
2009-07-15 15:00:00,31.41,31.47,31.28,31.28,177300.0,17.835,17.869,17.7611,17.7611,177300.0
2009-07-15 15:30:00,31.28,31.49,31.23,31.43,410600.0,17.7611,17.8804,17.7328,17.8463,410600.0
2009-07-16 09:30:00,31.37,31.4,31.18,31.24,72600.0,17.8122,17.8293,17.7044,17.7384,72600.0
2009-07-16 10:00:00,31.21,31.22,31.0,31.09,76900.0,17.7214,17.7271,17.6022,17.6533,76900.0
2009-07-16 10:30:00,31.09,31.33,31.08,31.33,121000.0,17.6533,17.7895,17.6476,17.7895,121000.0
2009-07-16 11:00:00,31.33,31.38,31.18,31.2,49800.0,17.7895,17.8179,17.7044,17.7157,49800.0
2009-07-16 11:30:00,31.19,31.2,31.0,31.08,118200.0,17.71,17.7157,17.6022,17.6476,118200.0
2009-07-16 12:00:00,31.08,31.13,31.08,31.09,58300.0,17.6476,17.676,17.6476,17.6533,58300.0
2009-07-16 12:30:00,31.09,31.15,31.05,31.05,75200.0,17.6533,17.6873,17.6305,17.6305,75200.0
2009-07-16 13:00:00,31.05,31.08,30.93,30.93,89100.0,17.6305,17.6476,17.5624,17.5624,89100.0
2009-07-16 13:30:00,30.94,31.03,30.89,31.01,96900.0,17.5681,17.6192,17.5397,17.6078,96900.0
2009-07-16 14:00:00,31.01,31.14,31.0,31.1,92900.0,17.6078,17.6817,17.6022,17.6589,92900.0
2009-07-16 14:30:00,31.11,31.44,31.11,31.38,136500.0,17.6646,17.852,17.6646,17.8179,136500.0
2009-07-16 15:00:00,31.37,31.39,31.31,31.36,100000.0,17.8122,17.8236,17.7782,17.8066,100000.0
2009-07-16 15:30:00,31.35,31.55,31.34,31.42,236400.0,17.8009,17.9145,17.7952,17.8406,236400.0
2009-07-17 09:30:00,31.46,31.46,30.85,30.94,373700.0,17.8634,17.8634,17.517,17.5681,373700.0
2009-07-17 10:00:00,30.91,31.0,30.78,30.92,143600.0,17.5511,17.6022,17.4772,17.5567,143600.0
2009-07-17 10:30:00,30.92,31.07,30.87,31.02,84700.0,17.5567,17.6419,17.5283,17.6135,84700.0
2009-07-17 11:00:00,31.01,31.06,30.96,31.02,84000.0,17.6078,17.6362,17.5794,17.6135,84000.0
2009-07-17 11:30:00,31.02,31.02,30.76,30.76,59800.0,17.6135,17.6135,17.4659,17.4659,59800.0
2009-07-17 12:00:00,30.77,31.05,30.76,31.04,74800.0,17.4716,17.6305,17.4659,17.6249,74800.0
2009-07-17 12:30:00,31.02,31.1,30.99,31.08,73000.0,17.6135,17.6589,17.5965,17.6476,73000.0
2009-07-17 13:00:00,31.08,31.09,31.04,31.06,49700.0,17.6476,17.6533,17.6249,17.6362,49700.0
2009-07-17 13:30:00,31.06,31.22,31.06,31.15,54400.0,17.6362,17.7271,17.6362,17.6873,54400.0
2009-07-17 14:00:00,31.15,31.16,31.01,31.02,68200.0,17.6873,17.693,17.6078,17.6135,68200.0
2009-07-17 14:30:00,31.02,31.03,30.91,30.96,61200.0,17.6135,17.6192,17.5511,17.5794,61200.0
2009-07-17 15:00:00,30.96,30.96,30.86,30.87,82400.0,17.5794,17.5794,17.5227,17.5283,82400.0
2009-07-17 15:30:00,30.86,31.09,30.78,31.01,244300.0,17.5227,17.6533,17.4772,17.6078,244300.0
2009-07-20 09:30:00,31.2,31.25,30.84,30.97,117800.0,17.7157,17.7441,17.5113,17.5851,117800.0
2009-07-20 10:00:00,30.97,31.04,30.78,30.84,81000.0,17.5851,17.6249,17.4772,17.5113,81000.0
2009-07-20 10:30:00,30.86,30.92,30.71,30.91,43800.0,17.5227,17.5567,17.4375,17.5511,43800.0
2009-07-20 11:00:00,30.91,31.0,30.88,31.0,45600.0,17.5511,17.6022,17.534,17.6022,45600.0
2009-07-20 11:30:00,31.0,31.01,30.96,31.0,47600.0,17.6022,17.6078,17.5794,17.6022,47600.0
2009-07-20 12:00:00,31.0,31.01,30.93,31.0,89500.0,17.6022,17.6078,17.5624,17.6022,89500.0
2009-07-20 12:30:00,31.01,31.05,30.98,31.01,65300.0,17.6078,17.6305,17.5908,17.6078,65300.0
2009-07-20 13:00:00,31.01,31.03,30.96,30.97,132700.0,17.6078,17.6192,17.5794,17.5851,132700.0
2009-07-20 13:30:00,30.97,31.02,30.91,31.01,102200.0,17.5851,17.6135,17.5511,17.6078,102200.0
2009-07-20 14:00:00,31.01,31.09,30.98,31.05,78500.0,17.6078,17.6533,17.5908,17.6305,78500.0
2009-07-20 14:30:00,31.05,31.07,30.99,31.01,342800.0,17.6305,17.6419,17.5965,17.6078,342800.0
2009-07-20 15:00:00,31.02,31.16,31.02,31.1,168500.0,17.6135,17.693,17.6135,17.6589,168500.0
2009-07-20 15:30:00,31.11,31.21,31.03,31.15,303700.0,17.6646,17.7214,17.6192,17.6873,303700.0
2009-07-21 09:30:00,31.28,31.48,31.02,31.29,183100.0,17.7611,17.8747,17.6135,17.7668,183100.0
2009-07-21 10:00:00,31.29,31.45,31.26,31.45,118700.0,17.7668,17.8577,17.7498,17.8577,118700.0
2009-07-21 10:30:00,31.46,31.53,31.37,31.44,71700.0,17.8634,17.9031,17.8122,17.852,71700.0
2009-07-21 11:00:00,31.44,31.48,31.34,31.36,76000.0,17.852,17.8747,17.7952,17.8066,76000.0
2009-07-21 11:30:00,31.37,31.41,31.23,31.25,62300.0,17.8122,17.835,17.7328,17.7441,62300.0
2009-07-21 12:00:00,31.25,31.28,31.23,31.25,64300.0,17.7441,17.7611,17.7328,17.7441,64300.0
2009-07-21 12:30:00,31.25,31.29,31.13,31.14,114800.0,17.7441,17.7668,17.676,17.6817,114800.0
2009-07-21 13:00:00,31.14,31.19,31.06,31.19,72900.0,17.6817,17.71,17.6362,17.71,72900.0
2009-07-21 13:30:00,31.19,31.26,31.16,31.25,46100.0,17.71,17.7498,17.693,17.7441,46100.0
2009-07-21 14:00:00,31.25,31.42,31.25,31.41,80600.0,17.7441,17.8406,17.7441,17.835,80600.0
2009-07-21 14:30:00,31.42,31.53,31.38,31.49,130700.0,17.8406,17.9031,17.8179,17.8804,130700.0
2009-07-21 15:00:00,31.5,31.59,31.48,31.56,170300.0,17.8861,17.9372,17.8747,17.9201,170300.0
2009-07-21 15:30:00,31.56,31.58,31.33,31.49,319800.0,17.9201,17.9315,17.7895,17.8804,319800.0
2009-07-22 09:30:00,31.29,31.54,31.13,31.33,129800.0,17.7668,17.9088,17.676,17.7895,129800.0
2009-07-22 10:00:00,31.32,31.47,30.97,31.06,93600.0,17.7839,17.869,17.5851,17.6362,93600.0
2009-07-22 10:30:00,31.06,31.22,31.03,31.15,94900.0,17.6362,17.7271,17.6192,17.6873,94900.0
2009-07-22 11:00:00,31.16,31.25,31.14,31.16,80300.0,17.693,17.7441,17.6817,17.693,80300.0
2009-07-22 11:30:00,31.17,31.18,31.0,31.01,61700.0,17.6987,17.7044,17.6022,17.6078,61700.0
2009-07-22 12:00:00,31.01,31.12,30.96,31.12,98000.0,17.6078,17.6703,17.5794,17.6703,98000.0
2009-07-22 12:30:00,31.12,31.18,31.02,31.03,108700.0,17.6703,17.7044,17.6135,17.6192,108700.0
2009-07-22 13:00:00,31.05,31.08,30.97,30.98,105000.0,17.6305,17.6476,17.5851,17.5908,105000.0
2009-07-22 13:30:00,30.98,31.16,30.97,31.16,99400.0,17.5908,17.693,17.5851,17.693,99400.0
2009-07-22 14:00:00,31.16,31.19,31.11,31.16,133200.0,17.693,17.71,17.6646,17.693,133200.0
2009-07-22 14:30:00,31.16,31.27,31.15,31.17,121300.0,17.693,17.7555,17.6873,17.6987,121300.0
2009-07-22 15:00:00,31.19,31.23,31.07,31.17,141200.0,17.71,17.7328,17.6419,17.6987,141200.0
2009-07-22 15:30:00,31.17,31.23,31.1,31.16,419700.0,17.6987,17.7328,17.6589,17.693,419700.0
2009-07-23 09:30:00,31.23,31.51,31.17,31.36,157400.0,17.7328,17.8917,17.6987,17.8066,157400.0
2009-07-23 10:00:00,31.36,31.6,31.33,31.4,185100.0,17.8066,17.9428,17.7895,17.8293,185100.0
2009-07-23 10:30:00,31.41,31.54,31.39,31.44,210800.0,17.835,17.9088,17.8236,17.852,210800.0
2009-07-23 11:00:00,31.44,31.78,31.43,31.69,160700.0,17.852,18.0451,17.8463,17.9939,160700.0
2009-07-23 11:30:00,31.69,31.74,31.6,31.64,155400.0,17.9939,18.0223,17.9428,17.9656,155400.0
2009-07-23 12:00:00,31.64,31.78,31.64,31.76,131900.0,17.9656,18.0451,17.9656,18.0337,131900.0
2009-07-23 12:30:00,31.76,31.9,31.65,31.88,287000.0,18.0337,18.1132,17.9712,18.1018,287000.0
2009-07-23 13:00:00,31.88,31.94,31.76,31.89,334200.0,18.1018,18.1359,18.0337,18.1075,334200.0
2009-07-23 13:30:00,31.89,32.07,31.85,32.07,237400.0,18.1075,18.2097,18.0848,18.2097,237400.0
2009-07-23 14:00:00,32.07,32.11,32.01,32.09,137500.0,18.2097,18.2324,18.1756,18.2211,137500.0
2009-07-23 14:30:00,32.09,32.17,32.03,32.08,195400.0,18.2211,18.2665,18.187,18.2154,195400.0
2009-07-23 15:00:00,32.07,32.16,32.07,32.1,138600.0,18.2097,18.2608,18.2097,18.2268,138600.0
2009-07-23 15:30:00,32.09,32.21,32.04,32.07,469400.0,18.2211,18.2892,18.1927,18.2097,469400.0
2009-07-24 09:30:00,32.11,32.45,32.0,32.42,270400.0,18.2324,18.4255,18.17,18.4085,270400.0
2009-07-24 10:00:00,32.42,32.85,32.42,32.77,466700.0,18.4085,18.6526,18.4085,18.6072,466700.0
2009-07-24 10:30:00,32.76,32.95,32.75,32.9,241100.0,18.6015,18.7094,18.5958,18.681,241100.0
2009-07-24 11:00:00,32.9,32.94,32.67,32.69,289100.0,18.681,18.7037,18.5504,18.5618,289100.0
2009-07-24 11:30:00,32.7,32.84,32.7,32.83,152700.0,18.5674,18.6469,18.5674,18.6413,152700.0
2009-07-24 12:00:00,32.83,32.83,32.78,32.8,76900.0,18.6413,18.6413,18.6129,18.6242,76900.0
2009-07-24 12:30:00,32.79,32.95,32.78,32.91,88800.0,18.6185,18.7094,18.6129,18.6867,88800.0
2009-07-24 13:00:00,32.92,32.98,32.88,32.96,99500.0,18.6924,18.7264,18.6696,18.7151,99500.0
2009-07-24 13:30:00,32.96,33.06,32.94,32.95,181900.0,18.7151,18.7718,18.7037,18.7094,181900.0
2009-07-24 14:00:00,32.95,32.96,32.85,32.85,111800.0,18.7094,18.7151,18.6526,18.6526,111800.0
2009-07-24 14:30:00,32.86,32.91,32.82,32.87,159500.0,18.6583,18.6867,18.6356,18.664,159500.0
2009-07-24 15:00:00,32.87,32.92,32.84,32.89,222300.0,18.664,18.6924,18.6469,18.6753,222300.0
2009-07-24 15:30:00,32.89,33.05,32.82,32.94,424900.0,18.6753,18.7662,18.6356,18.7037,424900.0
2009-07-27 09:30:00,32.8,33.2,32.72,33.09,282800.0,18.6242,18.8513,18.5788,18.7889,282800.0
2009-07-27 10:00:00,33.09,33.14,32.92,33.01,189500.0,18.7889,18.8173,18.6924,18.7435,189500.0
2009-07-27 10:30:00,33.01,33.04,32.9,32.92,121000.0,18.7435,18.7605,18.681,18.6924,121000.0
2009-07-27 11:00:00,32.92,33.05,32.91,32.99,133300.0,18.6924,18.7662,18.6867,18.7321,133300.0
2009-07-27 11:30:00,32.99,33.05,32.96,33.01,63000.0,18.7321,18.7662,18.7151,18.7435,63000.0
2009-07-27 12:00:00,33.01,33.01,32.82,32.85,278800.0,18.7435,18.7435,18.6356,18.6526,278800.0
2009-07-27 12:30:00,32.85,32.92,32.83,32.87,60000.0,18.6526,18.6924,18.6413,18.664,60000.0
2009-07-27 13:00:00,32.88,32.91,32.85,32.89,64400.0,18.6696,18.6867,18.6526,18.6753,64400.0
2009-07-27 13:30:00,32.89,33.01,32.85,32.99,76200.0,18.6753,18.7435,18.6526,18.7321,76200.0
2009-07-27 14:00:00,32.99,33.05,32.96,32.99,74500.0,18.7321,18.7662,18.7151,18.7321,74500.0
2009-07-27 14:30:00,32.99,33.05,32.95,32.99,156300.0,18.7321,18.7662,18.7094,18.7321,156300.0
2009-07-27 15:00:00,33.0,33.05,32.99,33.02,92500.0,18.7378,18.7662,18.7321,18.7491,92500.0
2009-07-27 15:30:00,33.01,33.05,32.94,33.04,240000.0,18.7435,18.7662,18.7037,18.7605,240000.0
2009-07-28 09:30:00,32.9,33.04,32.5,32.58,302800.0,18.681,18.7605,18.4539,18.4993,302800.0
2009-07-28 10:00:00,32.58,32.58,32.44,32.5,202800.0,18.4993,18.4993,18.4198,18.4539,202800.0
2009-07-28 10:30:00,32.5,32.51,32.45,32.49,101800.0,18.4539,18.4596,18.4255,18.4482,101800.0
2009-07-28 11:00:00,32.48,32.49,32.18,32.18,238900.0,18.4425,18.4482,18.2722,18.2722,238900.0
2009-07-28 11:30:00,32.19,32.21,32.03,32.2,263400.0,18.2779,18.2892,18.187,18.2835,263400.0
2009-07-28 12:00:00,32.2,32.26,32.16,32.21,58800.0,18.2835,18.3176,18.2608,18.2892,58800.0
2009-07-28 12:30:00,32.22,32.33,32.2,32.32,103200.0,18.2949,18.3573,18.2835,18.3517,103200.0
2009-07-28 13:00:00,32.32,32.34,32.17,32.31,137600.0,18.3517,18.363,18.2665,18.346,137600.0
2009-07-28 13:30:00,32.31,32.4,32.29,32.36,112100.0,18.346,18.3971,18.3346,18.3744,112100.0
2009-07-28 14:00:00,32.37,32.4,32.32,32.4,97500.0,18.3801,18.3971,18.3517,18.3971,97500.0
2009-07-28 14:30:00,32.4,32.52,32.39,32.41,132000.0,18.3971,18.4652,18.3914,18.4028,132000.0
2009-07-28 15:00:00,32.41,32.47,32.38,32.42,131800.0,18.4028,18.4368,18.3857,18.4085,131800.0
2009-07-28 15:30:00,32.42,32.56,32.37,32.52,340000.0,18.4085,18.4879,18.3801,18.4652,340000.0
2009-07-29 09:30:00,32.41,32.83,32.14,32.24,206100.0,18.4028,18.6413,18.2495,18.3062,206100.0
2009-07-29 10:00:00,32.24,32.46,32.18,32.2,166000.0,18.3062,18.4312,18.2722,18.2835,166000.0
2009-07-29 10:30:00,32.2,32.37,32.09,32.35,140100.0,18.2835,18.3801,18.2211,18.3687,140100.0
2009-07-29 11:00:00,32.35,32.41,32.0,32.0,103800.0,18.3687,18.4028,18.17,18.17,103800.0
2009-07-29 11:30:00,32.0,32.04,31.85,31.99,180800.0,18.17,18.1927,18.0848,18.1643,180800.0
2009-07-29 12:00:00,31.99,32.02,31.96,31.99,118000.0,18.1643,18.1813,18.1473,18.1643,118000.0
2009-07-29 12:30:00,31.99,32.07,31.99,32.01,93700.0,18.1643,18.2097,18.1643,18.1756,93700.0
2009-07-29 13:00:00,32.01,32.03,31.9,31.9,177000.0,18.1756,18.187,18.1132,18.1132,177000.0
2009-07-29 13:30:00,31.9,31.97,31.89,31.94,267000.0,18.1132,18.1529,18.1075,18.1359,267000.0
2009-07-29 14:00:00,31.94,32.25,31.91,32.2,234300.0,18.1359,18.3119,18.1189,18.2835,234300.0
2009-07-29 14:30:00,32.19,32.19,32.02,32.04,101900.0,18.2779,18.2779,18.1813,18.1927,101900.0
2009-07-29 15:00:00,32.04,32.22,32.04,32.19,70500.0,18.1927,18.2949,18.1927,18.2779,70500.0
2009-07-29 15:30:00,32.19,32.32,32.18,32.29,239700.0,18.2779,18.3517,18.2722,18.3346,239700.0
2009-07-30 09:30:00,32.5,32.84,32.29,32.79,162000.0,18.4539,18.6469,18.3346,18.6185,162000.0
2009-07-30 10:00:00,32.79,32.86,32.64,32.7,235300.0,18.6185,18.6583,18.5334,18.5674,235300.0
2009-07-30 10:30:00,32.7,32.83,32.65,32.65,132700.0,18.5674,18.6413,18.539,18.539,132700.0
2009-07-30 11:00:00,32.66,32.76,32.65,32.72,100800.0,18.5447,18.6015,18.539,18.5788,100800.0
2009-07-30 11:30:00,32.72,32.81,32.72,32.75,110600.0,18.5788,18.6299,18.5788,18.5958,110600.0
2009-07-30 12:00:00,32.75,32.78,32.73,32.73,116300.0,18.5958,18.6129,18.5845,18.5845,116300.0
2009-07-30 12:30:00,32.74,32.79,32.72,32.72,76600.0,18.5902,18.6185,18.5788,18.5788,76600.0
2009-07-30 13:00:00,32.72,32.83,32.72,32.81,124600.0,18.5788,18.6413,18.5788,18.6299,124600.0
2009-07-30 13:30:00,32.81,32.89,32.79,32.79,99600.0,18.6299,18.6753,18.6185,18.6185,99600.0
2009-07-30 14:00:00,32.79,32.84,32.77,32.84,260200.0,18.6185,18.6469,18.6072,18.6469,260200.0
2009-07-30 14:30:00,32.83,32.93,32.83,32.91,86500.0,18.6413,18.698,18.6413,18.6867,86500.0
2009-07-30 15:00:00,32.91,33.01,32.89,32.94,157200.0,18.6867,18.7435,18.6753,18.7037,157200.0
2009-07-30 15:30:00,32.95,32.96,32.66,32.72,549400.0,18.7094,18.7151,18.5447,18.5788,549400.0
2009-07-31 09:30:00,32.83,32.93,32.43,32.51,157400.0,18.6413,18.698,18.4141,18.4596,157400.0
2009-07-31 10:00:00,32.51,32.64,32.31,32.57,127500.0,18.4596,18.5334,18.346,18.4936,127500.0
2009-07-31 10:30:00,32.58,32.63,32.5,32.53,51100.0,18.4993,18.5277,18.4539,18.4709,51100.0
2009-07-31 11:00:00,32.53,32.54,32.33,32.39,73500.0,18.4709,18.4766,18.3573,18.3914,73500.0
2009-07-31 11:30:00,32.38,32.45,32.31,32.4,64400.0,18.3857,18.4255,18.346,18.3971,64400.0
2009-07-31 12:00:00,32.41,32.47,32.36,32.42,119400.0,18.4028,18.4368,18.3744,18.4085,119400.0
2009-07-31 12:30:00,32.43,32.43,32.36,32.39,80300.0,18.4141,18.4141,18.3744,18.3914,80300.0
2009-07-31 13:00:00,32.39,32.39,32.34,32.36,106900.0,18.3914,18.3914,18.363,18.3744,106900.0
2009-07-31 13:30:00,32.35,32.4,32.34,32.37,236100.0,18.3687,18.3971,18.363,18.3801,236100.0
2009-07-31 14:00:00,32.37,32.44,32.36,32.42,149700.0,18.3801,18.4198,18.3744,18.4085,149700.0
2009-07-31 14:30:00,32.42,32.43,32.3,32.35,159400.0,18.4085,18.4141,18.3403,18.3687,159400.0
2009-07-31 15:00:00,32.36,32.5,32.33,32.44,166000.0,18.3744,18.4539,18.3573,18.4198,166000.0
2009-07-31 15:30:00,32.44,32.44,32.21,32.27,472300.0,18.4198,18.4198,18.2892,18.3233,472300.0
2009-08-03 09:30:00,32.7,32.84,32.14,32.28,238000.0,18.5674,18.6469,18.2495,18.329,238000.0
2009-08-03 10:00:00,32.27,32.39,32.17,32.32,210400.0,18.3233,18.3914,18.2665,18.3517,210400.0
2009-08-03 10:30:00,32.31,32.38,32.16,32.19,159200.0,18.346,18.3857,18.2608,18.2779,159200.0
2009-08-03 11:00:00,32.2,32.24,32.0,32.08,155000.0,18.2835,18.3062,18.17,18.2154,155000.0
2009-08-03 11:30:00,32.1,32.18,32.04,32.09,98000.0,18.2268,18.2722,18.1927,18.2211,98000.0
2009-08-03 12:00:00,32.1,32.15,32.05,32.06,92300.0,18.2268,18.2551,18.1984,18.204,92300.0
2009-08-03 12:30:00,32.07,32.09,32.01,32.06,120200.0,18.2097,18.2211,18.1756,18.204,120200.0
2009-08-03 13:00:00,32.06,32.24,32.05,32.24,59900.0,18.204,18.3062,18.1984,18.3062,59900.0
2009-08-03 13:30:00,32.24,32.31,32.23,32.31,62600.0,18.3062,18.346,18.3006,18.346,62600.0
2009-08-03 14:00:00,32.31,32.38,32.29,32.34,105600.0,18.346,18.3857,18.3346,18.363,105600.0
2009-08-03 14:30:00,32.34,32.36,32.28,32.34,110600.0,18.363,18.3744,18.329,18.363,110600.0
2009-08-03 15:00:00,32.34,32.36,32.3,32.33,155100.0,18.363,18.3744,18.3403,18.3573,155100.0
2009-08-03 15:30:00,32.34,32.38,32.25,32.3,743600.0,18.363,18.3857,18.3119,18.3403,743600.0
2009-08-04 09:30:00,32.2,32.38,32.02,32.36,125800.0,18.2835,18.3857,18.1813,18.3744,125800.0
2009-08-04 10:00:00,32.37,32.43,31.98,32.03,228900.0,18.3801,18.4141,18.1586,18.187,228900.0
2009-08-04 10:30:00,32.02,32.11,31.99,32.11,143600.0,18.1813,18.2324,18.1643,18.2324,143600.0
2009-08-04 11:00:00,32.11,32.19,32.01,32.03,158100.0,18.2324,18.2779,18.1756,18.187,158100.0
2009-08-04 11:30:00,32.03,32.08,31.96,32.01,223700.0,18.187,18.2154,18.1473,18.1756,223700.0
2009-08-04 12:00:00,32.01,32.07,31.96,32.01,152500.0,18.1756,18.2097,18.1473,18.1756,152500.0
2009-08-04 12:30:00,32.0,32.04,31.93,32.02,281300.0,18.17,18.1927,18.1302,18.1813,281300.0
2009-08-04 13:00:00,32.01,32.04,31.99,32.02,116300.0,18.1756,18.1927,18.1643,18.1813,116300.0
2009-08-04 13:30:00,32.01,32.03,31.92,31.95,140000.0,18.1756,18.187,18.1245,18.1416,140000.0
2009-08-04 14:00:00,31.95,32.0,31.9,31.96,205100.0,18.1416,18.17,18.1132,18.1473,205100.0
2009-08-04 14:30:00,31.96,31.96,31.83,31.86,262300.0,18.1473,18.1473,18.0734,18.0905,262300.0
2009-08-04 15:00:00,31.85,31.94,31.78,31.79,329200.0,18.0848,18.1359,18.0451,18.0507,329200.0
2009-08-04 15:30:00,31.78,31.83,31.63,31.73,1623000.0,18.0451,18.0734,17.9599,18.0167,1623000.0
2009-08-05 09:30:00,31.75,31.8,31.3,31.42,238100.0,18.028,18.0564,17.7725,17.8406,238100.0
2009-08-05 10:00:00,31.42,31.44,31.18,31.25,388200.0,17.8406,17.852,17.7044,17.7441,388200.0
2009-08-05 10:30:00,31.24,31.25,31.15,31.17,150100.0,17.7384,17.7441,17.6873,17.6987,150100.0
2009-08-05 11:00:00,31.17,31.25,31.12,31.2,211600.0,17.6987,17.7441,17.6703,17.7157,211600.0
2009-08-05 11:30:00,31.19,31.23,31.17,31.21,258300.0,17.71,17.7328,17.6987,17.7214,258300.0
2009-08-05 12:00:00,31.21,31.26,31.12,31.21,221900.0,17.7214,17.7498,17.6703,17.7214,221900.0
2009-08-05 12:30:00,31.21,31.23,31.2,31.2,146900.0,17.7214,17.7328,17.7157,17.7157,146900.0
2009-08-05 13:00:00,31.21,31.22,31.13,31.21,246400.0,17.7214,17.7271,17.676,17.7214,246400.0
2009-08-05 13:30:00,31.21,31.24,31.18,31.24,255000.0,17.7214,17.7384,17.7044,17.7384,255000.0
2009-08-05 14:00:00,31.24,31.24,31.19,31.22,290000.0,17.7384,17.7384,17.71,17.7271,290000.0
2009-08-05 14:30:00,31.22,31.29,31.19,31.29,211500.0,17.7271,17.7668,17.71,17.7668,211500.0
2009-08-05 15:00:00,31.28,31.29,31.21,31.24,410300.0,17.7611,17.7668,17.7214,17.7384,410300.0
2009-08-05 15:30:00,31.24,31.27,31.19,31.19,980600.0,17.7384,17.7555,17.71,17.71,980600.0
2009-08-06 09:30:00,31.26,31.53,31.17,31.3,324000.0,17.7498,17.9031,17.6987,17.7725,324000.0
2009-08-06 10:00:00,31.3,31.43,31.11,31.13,395900.0,17.7725,17.8463,17.6646,17.676,395900.0
2009-08-06 10:30:00,31.14,31.19,31.05,31.13,291500.0,17.6817,17.71,17.6305,17.676,291500.0
2009-08-06 11:00:00,31.13,31.37,31.1,31.37,172400.0,17.676,17.8122,17.6589,17.8122,172400.0
2009-08-06 11:30:00,31.37,31.48,31.35,31.39,225700.0,17.8122,17.8747,17.8009,17.8236,225700.0
2009-08-06 12:00:00,31.39,31.43,31.29,31.31,140000.0,17.8236,17.8463,17.7668,17.7782,140000.0
2009-08-06 12:30:00,31.31,31.39,31.3,31.3,150100.0,17.7782,17.8236,17.7725,17.7725,150100.0
2009-08-06 13:00:00,31.3,31.42,31.28,31.4,143300.0,17.7725,17.8406,17.7611,17.8293,143300.0
2009-08-06 13:30:00,31.4,31.5,31.36,31.41,206000.0,17.8293,17.8861,17.8066,17.835,206000.0
2009-08-06 14:00:00,31.41,31.6,31.37,31.58,240100.0,17.835,17.9428,17.8122,17.9315,240100.0
2009-08-06 14:30:00,31.58,31.58,31.44,31.52,382300.0,17.9315,17.9315,17.852,17.8974,382300.0
2009-08-06 15:00:00,31.51,31.52,31.41,31.43,364100.0,17.8917,17.8974,17.835,17.8463,364100.0
2009-08-06 15:30:00,31.44,31.44,31.25,31.3,870900.0,17.852,17.852,17.7441,17.7725,870900.0
2009-08-07 09:30:00,32.25,32.25,31.65,31.8,370500.0,18.3119,18.3119,17.9712,18.0564,370500.0
2009-08-07 10:00:00,31.79,31.79,31.49,31.52,417100.0,18.0507,18.0507,17.8804,17.8974,417100.0
2009-08-07 10:30:00,31.51,31.65,31.07,31.52,485000.0,17.8917,17.9712,17.6419,17.8974,485000.0
2009-08-07 11:00:00,31.51,31.77,31.46,31.77,266400.0,17.8917,18.0394,17.8634,18.0394,266400.0
2009-08-07 11:30:00,31.76,31.91,31.71,31.87,279800.0,18.0337,18.1189,18.0053,18.0962,279800.0
2009-08-07 12:00:00,31.87,31.97,31.82,31.9,173900.0,18.0962,18.1529,18.0678,18.1132,173900.0
2009-08-07 12:30:00,31.91,32.03,31.84,31.95,186600.0,18.1189,18.187,18.0791,18.1416,186600.0
2009-08-07 13:00:00,31.95,32.16,31.88,32.13,170200.0,18.1416,18.2608,18.1018,18.2438,170200.0
2009-08-07 13:30:00,32.14,32.21,32.08,32.14,135400.0,18.2495,18.2892,18.2154,18.2495,135400.0
2009-08-07 14:00:00,32.14,32.17,32.0,32.1,228000.0,18.2495,18.2665,18.17,18.2268,228000.0
2009-08-07 14:30:00,32.09,32.12,32.0,32.09,166800.0,18.2211,18.2381,18.17,18.2211,166800.0
2009-08-07 15:00:00,32.09,32.09,31.88,31.89,237500.0,18.2211,18.2211,18.1018,18.1075,237500.0
2009-08-07 15:30:00,31.89,32.0,31.77,31.8,502300.0,18.1075,18.17,18.0394,18.0564,502300.0
2009-08-10 09:30:00,31.71,31.76,31.51,31.6,111200.0,18.0053,18.0337,17.8917,17.9428,111200.0
2009-08-10 10:00:00,31.61,31.61,31.5,31.5,95000.0,17.9485,17.9485,17.8861,17.8861,95000.0
2009-08-10 10:30:00,31.5,31.6,31.41,31.6,86200.0,17.8861,17.9428,17.835,17.9428,86200.0
2009-08-10 11:00:00,31.61,31.68,31.59,31.6,77500.0,17.9485,17.9883,17.9372,17.9428,77500.0
2009-08-10 11:30:00,31.61,31.74,31.6,31.66,50000.0,17.9485,18.0223,17.9428,17.9769,50000.0
2009-08-10 12:00:00,31.66,31.67,31.59,31.6,83100.0,17.9769,17.9826,17.9372,17.9428,83100.0
2009-08-10 12:30:00,31.6,31.64,31.6,31.61,40000.0,17.9428,17.9656,17.9428,17.9485,40000.0
2009-08-10 13:00:00,31.62,31.69,31.6,31.68,73100.0,17.9542,17.9939,17.9428,17.9883,73100.0
2009-08-10 13:30:00,31.67,31.7,31.64,31.65,49300.0,17.9826,17.9996,17.9656,17.9712,49300.0
2009-08-10 14:00:00,31.65,31.69,31.64,31.69,70100.0,17.9712,17.9939,17.9656,17.9939,70100.0
2009-08-10 14:30:00,31.68,31.75,31.67,31.73,128400.0,17.9883,18.028,17.9826,18.0167,128400.0
2009-08-10 15:00:00,31.72,31.82,31.72,31.75,203300.0,18.011,18.0678,18.011,18.028,203300.0
2009-08-10 15:30:00,31.75,31.9,31.74,31.87,482500.0,18.028,18.1132,18.0223,18.0962,482500.0
2009-08-11 09:30:00,31.78,31.78,31.43,31.63,108600.0,18.0451,18.0451,17.8463,17.9599,108600.0
2009-08-11 10:00:00,31.63,31.63,31.5,31.53,118300.0,17.9599,17.9599,17.8861,17.9031,118300.0
2009-08-11 10:30:00,31.52,31.72,31.5,31.7,138100.0,17.8974,18.011,17.8861,17.9996,138100.0
2009-08-11 11:00:00,31.7,31.73,31.59,31.72,103700.0,17.9996,18.0167,17.9372,18.011,103700.0
2009-08-11 11:30:00,31.72,31.81,31.66,31.79,141500.0,18.011,18.0621,17.9769,18.0507,141500.0
2009-08-11 12:00:00,31.8,31.81,31.77,31.81,89700.0,18.0564,18.0621,18.0394,18.0621,89700.0
2009-08-11 12:30:00,31.8,31.81,31.62,31.64,81800.0,18.0564,18.0621,17.9542,17.9656,81800.0
2009-08-11 13:00:00,31.65,31.65,31.6,31.64,63800.0,17.9712,17.9712,17.9428,17.9656,63800.0
2009-08-11 13:30:00,31.65,31.67,31.62,31.64,78700.0,17.9712,17.9826,17.9542,17.9656,78700.0
2009-08-11 14:00:00,31.64,31.7,31.56,31.56,182200.0,17.9656,17.9996,17.9201,17.9201,182200.0
2009-08-11 14:30:00,31.56,31.64,31.54,31.61,197800.0,17.9201,17.9656,17.9088,17.9485,197800.0
2009-08-11 15:00:00,31.6,31.62,31.55,31.55,222800.0,17.9428,17.9542,17.9145,17.9145,222800.0
2009-08-11 15:30:00,31.55,31.61,31.47,31.5,452900.0,17.9145,17.9485,17.869,17.8861,452900.0
2009-08-12 09:30:00,31.5,31.64,31.41,31.61,81600.0,17.8861,17.9656,17.835,17.9485,81600.0
2009-08-12 10:00:00,31.62,31.99,31.62,31.83,160500.0,17.9542,18.1643,17.9542,18.0734,160500.0
2009-08-12 10:30:00,31.83,31.93,31.82,31.84,79500.0,18.0734,18.1302,18.0678,18.0791,79500.0
2009-08-12 11:00:00,31.83,31.83,31.77,31.78,96200.0,18.0734,18.0734,18.0394,18.0451,96200.0
2009-08-12 11:30:00,31.79,31.93,31.79,31.87,65000.0,18.0507,18.1302,18.0507,18.0962,65000.0
2009-08-12 12:00:00,31.87,32.0,31.86,32.0,125800.0,18.0962,18.17,18.0905,18.17,125800.0
2009-08-12 12:30:00,32.0,32.14,31.98,32.12,139400.0,18.17,18.2495,18.1586,18.2381,139400.0
2009-08-12 13:00:00,32.12,32.3,32.11,32.2,130600.0,18.2381,18.3403,18.2324,18.2835,130600.0
2009-08-12 13:30:00,32.19,32.28,32.12,32.19,156600.0,18.2779,18.329,18.2381,18.2779,156600.0
2009-08-12 14:00:00,32.19,32.23,32.04,32.08,103100.0,18.2779,18.3006,18.1927,18.2154,103100.0
2009-08-12 14:30:00,32.08,32.35,32.03,32.35,393700.0,18.2154,18.3687,18.187,18.3687,393700.0
2009-08-12 15:00:00,32.35,32.4,32.2,32.3,153800.0,18.3687,18.3971,18.2835,18.3403,153800.0
2009-08-12 15:30:00,32.3,32.33,32.05,32.07,786700.0,18.3403,18.3573,18.1984,18.2097,786700.0
2009-08-13 09:30:00,32.15,32.15,31.43,31.65,118100.0,18.2551,18.2551,17.8463,17.9712,118100.0
2009-08-13 10:00:00,31.65,31.84,31.62,31.83,111500.0,17.9712,18.0791,17.9542,18.0734,111500.0
2009-08-13 10:30:00,31.85,32.08,31.8,31.92,153900.0,18.0848,18.2154,18.0564,18.1245,153900.0
2009-08-13 11:00:00,31.93,32.37,31.78,31.83,208100.0,18.1302,18.3801,18.0451,18.0734,208100.0
2009-08-13 11:30:00,31.82,32.3,31.75,31.78,68300.0,18.0678,18.3403,18.028,18.0451,68300.0
2009-08-13 12:00:00,31.79,31.93,31.78,31.78,42200.0,18.0507,18.1302,18.0451,18.0451,42200.0
2009-08-13 12:30:00,31.78,31.8,31.77,31.8,44900.0,18.0451,18.0564,18.0394,18.0564,44900.0
2009-08-13 13:00:00,31.8,31.88,31.79,31.85,255900.0,18.0564,18.1018,18.0507,18.0848,255900.0
2009-08-13 13:30:00,31.86,31.87,31.69,31.72,87700.0,18.0905,18.0962,17.9939,18.011,87700.0
2009-08-13 14:00:00,31.73,31.77,31.61,31.62,149100.0,18.0167,18.0394,17.9485,17.9542,149100.0
2009-08-13 14:30:00,31.62,31.67,31.54,31.55,247400.0,17.9542,17.9826,17.9088,17.9145,247400.0
2009-08-13 15:00:00,31.55,31.74,31.54,31.68,329800.0,17.9145,18.0223,17.9088,17.9883,329800.0
2009-08-13 15:30:00,31.68,31.72,31.55,31.65,1098000.0,17.9883,18.011,17.9145,17.9712,1098000.0
2009-08-14 09:30:00,31.67,31.83,31.59,31.73,137000.0,17.9826,18.0734,17.9372,18.0167,137000.0
2009-08-14 10:00:00,31.73,31.76,31.55,31.65,135000.0,18.0167,18.0337,17.9145,17.9712,135000.0
2009-08-14 10:30:00,31.65,31.72,31.59,31.65,159500.0,17.9712,18.011,17.9372,17.9712,159500.0
2009-08-14 11:00:00,31.65,31.71,31.64,31.65,144000.0,17.9712,18.0053,17.9656,17.9712,144000.0
2009-08-14 11:30:00,31.66,31.83,31.59,31.82,107600.0,17.9769,18.0734,17.9372,18.0678,107600.0
2009-08-14 12:00:00,31.82,31.87,31.81,31.85,82700.0,18.0678,18.0962,18.0621,18.0848,82700.0
2009-08-14 12:30:00,31.85,31.91,31.81,31.91,79500.0,18.0848,18.1189,18.0621,18.1189,79500.0
2009-08-14 13:00:00,31.92,31.92,31.87,31.92,65600.0,18.1245,18.1245,18.0962,18.1245,65600.0
2009-08-14 13:30:00,31.92,31.92,31.82,31.83,67200.0,18.1245,18.1245,18.0678,18.0734,67200.0
2009-08-14 14:00:00,31.83,31.91,31.82,31.89,145300.0,18.0734,18.1189,18.0678,18.1075,145300.0
2009-08-14 14:30:00,31.89,31.98,31.88,31.97,222100.0,18.1075,18.1586,18.1018,18.1529,222100.0
2009-08-14 15:00:00,31.95,32.05,31.9,31.99,259000.0,18.1416,18.1984,18.1132,18.1643,259000.0
2009-08-14 15:30:00,31.98,32.23,31.96,32.23,646600.0,18.1586,18.3006,18.1473,18.3006,646600.0
2009-08-17 09:30:00,32.29,32.3,31.52,31.52,199800.0,18.3346,18.3403,17.8974,17.8974,199800.0
2009-08-17 10:00:00,31.54,31.69,31.52,31.65,179100.0,17.9088,17.9939,17.8974,17.9712,179100.0
2009-08-17 10:30:00,31.65,31.7,31.58,31.7,98300.0,17.9712,17.9996,17.9315,17.9996,98300.0
2009-08-17 11:00:00,31.68,31.7,31.48,31.65,113900.0,17.9883,17.9996,17.8747,17.9712,113900.0
2009-08-17 11:30:00,31.66,31.76,31.64,31.72,111100.0,17.9769,18.0337,17.9656,18.011,111100.0
2009-08-17 12:00:00,31.72,31.73,31.65,31.66,64200.0,18.011,18.0167,17.9712,17.9769,64200.0
2009-08-17 12:30:00,31.65,31.66,31.6,31.63,68300.0,17.9712,17.9769,17.9428,17.9599,68300.0
2009-08-17 13:00:00,31.63,31.67,31.58,31.67,124300.0,17.9599,17.9826,17.9315,17.9826,124300.0
2009-08-17 13:30:00,31.67,31.8,31.65,31.8,139200.0,17.9826,18.0564,17.9712,18.0564,139200.0
2009-08-17 14:00:00,31.8,31.83,31.74,31.8,102100.0,18.0564,18.0734,18.0223,18.0564,102100.0
2009-08-17 14:30:00,31.8,31.8,31.69,31.73,130500.0,18.0564,18.0564,17.9939,18.0167,130500.0
2009-08-17 15:00:00,31.74,31.8,31.67,31.69,208500.0,18.0223,18.0564,17.9826,17.9939,208500.0
2009-08-17 15:30:00,31.69,31.81,31.66,31.68,497800.0,17.9939,18.0621,17.9769,17.9883,497800.0
2009-08-18 09:30:00,31.67,31.87,31.44,31.58,96600.0,17.9826,18.0962,17.852,17.9315,96600.0
2009-08-18 10:00:00,31.58,31.71,31.58,31.61,118300.0,17.9315,18.0053,17.9315,17.9485,118300.0
2009-08-18 10:30:00,31.6,31.62,31.56,31.58,76500.0,17.9428,17.9542,17.9201,17.9315,76500.0
2009-08-18 11:00:00,31.57,31.63,31.55,31.6,306300.0,17.9258,17.9599,17.9145,17.9428,306300.0
2009-08-18 11:30:00,31.6,31.65,31.59,31.65,114700.0,17.9428,17.9712,17.9372,17.9712,114700.0
2009-08-18 12:00:00,31.64,31.75,31.64,31.73,447100.0,17.9656,18.028,17.9656,18.0167,447100.0
2009-08-18 12:30:00,31.73,31.87,31.73,31.84,174500.0,18.0167,18.0962,18.0167,18.0791,174500.0
2009-08-18 13:00:00,31.85,31.95,31.82,31.94,228000.0,18.0848,18.1416,18.0678,18.1359,228000.0
2009-08-18 13:30:00,31.94,31.96,31.91,31.95,98900.0,18.1359,18.1473,18.1189,18.1416,98900.0
2009-08-18 14:00:00,31.96,32.02,31.95,32.01,127100.0,18.1473,18.1813,18.1416,18.1756,127100.0
2009-08-18 14:30:00,32.02,32.04,31.95,32.03,129600.0,18.1813,18.1927,18.1416,18.187,129600.0
2009-08-18 15:00:00,32.02,32.1,32.01,32.05,174200.0,18.1813,18.2268,18.1756,18.1984,174200.0
2009-08-18 15:30:00,32.05,32.08,32.01,32.05,332500.0,18.1984,18.2154,18.1756,18.1984,332500.0
2009-08-19 09:30:00,31.82,32.05,31.72,31.97,174700.0,18.0678,18.1984,18.011,18.1529,174700.0
2009-08-19 10:00:00,31.98,32.14,31.98,32.08,173300.0,18.1586,18.2495,18.1586,18.2154,173300.0
2009-08-19 10:30:00,32.09,32.25,32.05,32.06,146900.0,18.2211,18.3119,18.1984,18.204,146900.0
2009-08-19 11:00:00,32.06,32.11,32.0,32.07,111200.0,18.204,18.2324,18.17,18.2097,111200.0
2009-08-19 11:30:00,32.06,32.16,32.0,32.16,94500.0,18.204,18.2608,18.17,18.2608,94500.0
2009-08-19 12:00:00,32.16,32.33,32.16,32.2,120500.0,18.2608,18.3573,18.2608,18.2835,120500.0
2009-08-19 12:30:00,32.2,32.24,32.18,32.19,62200.0,18.2835,18.3062,18.2722,18.2779,62200.0
2009-08-19 13:00:00,32.19,32.22,32.14,32.15,83300.0,18.2779,18.2949,18.2495,18.2551,83300.0
2009-08-19 13:30:00,32.14,32.2,32.13,32.16,137300.0,18.2495,18.2835,18.2438,18.2608,137300.0
2009-08-19 14:00:00,32.16,32.28,32.15,32.27,138200.0,18.2608,18.329,18.2551,18.3233,138200.0
2009-08-19 14:30:00,32.27,32.33,32.26,32.3,138800.0,18.3233,18.3573,18.3176,18.3403,138800.0
2009-08-19 15:00:00,32.3,32.3,32.18,32.27,193000.0,18.3403,18.3403,18.2722,18.3233,193000.0
2009-08-19 15:30:00,32.26,32.33,32.23,32.32,490300.0,18.3176,18.3573,18.3006,18.3517,490300.0
2009-08-20 09:30:00,32.36,32.41,32.1,32.13,159200.0,18.3744,18.4028,18.2268,18.2438,159200.0
2009-08-20 10:00:00,32.17,32.28,32.07,32.24,211200.0,18.2665,18.329,18.2097,18.3062,211200.0
2009-08-20 10:30:00,32.25,32.34,32.24,32.27,137500.0,18.3119,18.363,18.3062,18.3233,137500.0
2009-08-20 11:00:00,32.27,32.3,32.16,32.17,138100.0,18.3233,18.3403,18.2608,18.2665,138100.0
2009-08-20 11:30:00,32.17,32.3,32.16,32.23,117500.0,18.2665,18.3403,18.2608,18.3006,117500.0
2009-08-20 12:00:00,32.23,32.24,32.15,32.15,80300.0,18.3006,18.3062,18.2551,18.2551,80300.0
2009-08-20 12:30:00,32.15,32.17,32.07,32.12,75100.0,18.2551,18.2665,18.2097,18.2381,75100.0
2009-08-20 13:00:00,32.12,32.14,32.1,32.12,46100.0,18.2381,18.2495,18.2268,18.2381,46100.0
2009-08-20 13:30:00,32.13,32.16,32.06,32.07,125100.0,18.2438,18.2608,18.204,18.2097,125100.0
2009-08-20 14:00:00,32.08,32.13,32.08,32.13,72700.0,18.2154,18.2438,18.2154,18.2438,72700.0
2009-08-20 14:30:00,32.13,32.2,32.12,32.19,113500.0,18.2438,18.2835,18.2381,18.2779,113500.0
2009-08-20 15:00:00,32.19,32.35,32.19,32.35,146400.0,18.2779,18.3687,18.2779,18.3687,146400.0
2009-08-20 15:30:00,32.35,32.46,32.35,32.41,562700.0,18.3687,18.4312,18.3687,18.4028,562700.0
2009-08-21 09:30:00,32.92,33.72,32.92,33.44,857700.0,18.6924,19.1466,18.6924,18.9876,857700.0
2009-08-21 10:00:00,33.45,33.65,33.42,33.45,428100.0,18.9933,19.1069,18.9763,18.9933,428100.0
2009-08-21 10:30:00,33.45,33.5,33.39,33.46,212100.0,18.9933,19.0217,18.9592,18.999,212100.0
2009-08-21 11:00:00,33.46,33.46,33.38,33.45,281100.0,18.999,18.999,18.9535,18.9933,281100.0
2009-08-21 11:30:00,33.45,33.59,33.44,33.58,405000.0,18.9933,19.0728,18.9876,19.0671,405000.0
2009-08-21 12:00:00,33.58,33.58,33.53,33.56,132300.0,19.0671,19.0671,19.0387,19.0558,132300.0
2009-08-21 12:30:00,33.56,33.66,33.55,33.65,157300.0,19.0558,19.1125,19.0501,19.1069,157300.0
2009-08-21 13:00:00,33.65,33.73,33.65,33.71,145900.0,19.1069,19.1523,19.1069,19.1409,145900.0
2009-08-21 13:30:00,33.72,33.82,33.7,33.79,185700.0,19.1466,19.2034,19.1352,19.1864,185700.0
2009-08-21 14:00:00,33.78,33.84,33.76,33.81,127000.0,19.1807,19.2147,19.1693,19.1977,127000.0
2009-08-21 14:30:00,33.81,34.0,33.81,33.99,344800.0,19.1977,19.3056,19.1977,19.2999,344800.0
2009-08-21 15:00:00,34.0,34.23,33.95,34.13,674000.0,19.3056,19.4362,19.2772,19.3794,674000.0
2009-08-21 15:30:00,34.14,34.16,33.95,33.99,724100.0,19.3851,19.3964,19.2772,19.2999,724100.0
2009-08-24 09:30:00,34.17,34.18,33.78,34.1,254700.0,19.4021,19.4078,19.1807,19.3624,254700.0
2009-08-24 10:00:00,34.1,34.17,34.03,34.16,149900.0,19.3624,19.4021,19.3226,19.3964,149900.0
2009-08-24 10:30:00,34.17,34.17,34.09,34.09,96400.0,19.4021,19.4021,19.3567,19.3567,96400.0
2009-08-24 11:00:00,34.08,34.1,33.96,33.96,118400.0,19.351,19.3624,19.2829,19.2829,118400.0
2009-08-24 11:30:00,33.96,34.06,33.96,33.99,112200.0,19.2829,19.3397,19.2829,19.2999,112200.0
2009-08-24 12:00:00,34.0,34.05,33.98,33.98,109200.0,19.3056,19.334,19.2942,19.2942,109200.0
2009-08-24 12:30:00,33.98,34.02,33.96,33.96,98300.0,19.2942,19.3169,19.2829,19.2829,98300.0
2009-08-24 13:00:00,33.96,34.0,33.9,33.97,170400.0,19.2829,19.3056,19.2488,19.2886,170400.0
2009-08-24 13:30:00,33.97,34.01,33.97,33.98,97600.0,19.2886,19.3113,19.2886,19.2942,97600.0
2009-08-24 14:00:00,33.98,33.98,33.93,33.94,74700.0,19.2942,19.2942,19.2658,19.2715,74700.0
2009-08-24 14:30:00,33.94,33.94,33.86,33.87,148900.0,19.2715,19.2715,19.2261,19.2318,148900.0
2009-08-24 15:00:00,33.87,33.89,33.83,33.85,189900.0,19.2318,19.2431,19.2091,19.2204,189900.0
2009-08-24 15:30:00,33.84,33.91,33.83,33.89,767400.0,19.2147,19.2545,19.2091,19.2431,767400.0
2009-08-25 09:30:00,34.13,34.13,33.87,34.08,135600.0,19.3794,19.3794,19.2318,19.351,135600.0
2009-08-25 10:00:00,34.08,34.31,34.07,34.19,245700.0,19.351,19.4816,19.3453,19.4135,245700.0
2009-08-25 10:30:00,34.19,34.24,34.16,34.17,77600.0,19.4135,19.4419,19.3964,19.4021,77600.0
2009-08-25 11:00:00,34.18,34.23,34.08,34.11,116300.0,19.4078,19.4362,19.351,19.3681,116300.0
2009-08-25 11:30:00,34.11,34.14,34.06,34.13,76900.0,19.3681,19.3851,19.3397,19.3794,76900.0
2009-08-25 12:00:00,34.14,34.16,34.09,34.13,59900.0,19.3851,19.3964,19.3567,19.3794,59900.0
2009-08-25 12:30:00,34.13,34.16,34.04,34.05,50600.0,19.3794,19.3964,19.3283,19.334,50600.0
2009-08-25 13:00:00,34.04,34.05,33.86,33.91,129000.0,19.3283,19.334,19.2261,19.2545,129000.0
2009-08-25 13:30:00,33.9,34.02,33.89,34.02,140000.0,19.2488,19.3169,19.2431,19.3169,140000.0
2009-08-25 14:00:00,34.01,34.06,34.0,34.06,148100.0,19.3113,19.3397,19.3056,19.3397,148100.0
2009-08-25 14:30:00,34.05,34.05,33.91,33.95,181700.0,19.334,19.334,19.2545,19.2772,181700.0
2009-08-25 15:00:00,33.96,34.03,33.94,33.94,224500.0,19.2829,19.3226,19.2715,19.2715,224500.0
2009-08-25 15:30:00,33.94,33.95,33.81,33.84,374600.0,19.2715,19.2772,19.1977,19.2147,374600.0
2009-08-26 09:30:00,33.72,33.92,33.52,33.75,421400.0,19.1466,19.2602,19.033,19.1636,421400.0
2009-08-26 10:00:00,33.76,33.88,33.75,33.83,134200.0,19.1693,19.2375,19.1636,19.2091,134200.0
2009-08-26 10:30:00,33.83,33.93,33.75,33.8,177700.0,19.2091,19.2658,19.1636,19.192,177700.0
2009-08-26 11:00:00,33.8,33.89,33.78,33.86,84600.0,19.192,19.2431,19.1807,19.2261,84600.0
2009-08-26 11:30:00,33.85,33.92,33.8,33.88,148200.0,19.2204,19.2602,19.192,19.2375,148200.0
2009-08-26 12:00:00,33.88,33.94,33.87,33.9,139300.0,19.2375,19.2715,19.2318,19.2488,139300.0
2009-08-26 12:30:00,33.9,34.0,33.88,34.0,92800.0,19.2488,19.3056,19.2375,19.3056,92800.0
2009-08-26 13:00:00,34.0,34.1,34.0,34.1,159600.0,19.3056,19.3624,19.3056,19.3624,159600.0
2009-08-26 13:30:00,34.09,34.15,34.07,34.13,98200.0,19.3567,19.3908,19.3453,19.3794,98200.0
2009-08-26 14:00:00,34.13,34.16,34.04,34.05,102900.0,19.3794,19.3964,19.3283,19.334,102900.0
2009-08-26 14:30:00,34.04,34.07,33.91,33.92,178100.0,19.3283,19.3453,19.2545,19.2602,178100.0
2009-08-26 15:00:00,33.92,34.01,33.86,34.0,153700.0,19.2602,19.3113,19.2261,19.3056,153700.0
2009-08-26 15:30:00,33.99,34.11,33.94,34.05,380300.0,19.2999,19.3681,19.2715,19.334,380300.0
2009-08-27 09:30:00,34.05,34.07,33.8,33.94,161800.0,19.334,19.3453,19.192,19.2715,161800.0
2009-08-27 10:00:00,33.94,34.1,33.86,34.08,173400.0,19.2715,19.3624,19.2261,19.351,173400.0
2009-08-27 10:30:00,34.08,34.13,33.87,33.88,170700.0,19.351,19.3794,19.2318,19.2375,170700.0
2009-08-27 11:00:00,33.86,33.87,33.77,33.79,112700.0,19.2261,19.2318,19.175,19.1864,112700.0
2009-08-27 11:30:00,33.79,33.8,33.6,33.65,220500.0,19.1864,19.192,19.0785,19.1069,220500.0
2009-08-27 12:00:00,33.65,33.69,33.56,33.64,196000.0,19.1069,19.1296,19.0558,19.1012,196000.0
2009-08-27 12:30:00,33.65,33.66,33.59,33.63,127200.0,19.1069,19.1125,19.0728,19.0955,127200.0
2009-08-27 13:00:00,33.63,33.64,33.58,33.59,139800.0,19.0955,19.1012,19.0671,19.0728,139800.0
2009-08-27 13:30:00,33.6,33.7,33.59,33.62,160600.0,19.0785,19.1352,19.0728,19.0898,160600.0
2009-08-27 14:00:00,33.62,33.68,33.58,33.68,122700.0,19.0898,19.1239,19.0671,19.1239,122700.0
2009-08-27 14:30:00,33.68,33.78,33.68,33.72,164200.0,19.1239,19.1807,19.1239,19.1466,164200.0
2009-08-27 15:00:00,33.73,33.73,33.62,33.64,135000.0,19.1523,19.1523,19.0898,19.1012,135000.0
2009-08-27 15:30:00,33.65,33.71,33.63,33.66,265700.0,19.1069,19.1409,19.0955,19.1125,265700.0
2009-08-28 09:30:00,33.82,33.91,33.48,33.5,355500.0,19.2034,19.2545,19.0103,19.0217,355500.0
2009-08-28 10:00:00,33.5,33.61,33.49,33.58,180300.0,19.0217,19.0841,19.016,19.0671,180300.0
2009-08-28 10:30:00,33.58,33.78,33.58,33.75,100800.0,19.0671,19.1807,19.0671,19.1636,100800.0
2009-08-28 11:00:00,33.75,33.76,33.61,33.64,56100.0,19.1636,19.1693,19.0841,19.1012,56100.0
2009-08-28 11:30:00,33.63,33.67,33.61,33.65,59700.0,19.0955,19.1182,19.0841,19.1069,59700.0
2009-08-28 12:00:00,33.64,33.66,33.53,33.57,114600.0,19.1012,19.1125,19.0387,19.0614,114600.0
2009-08-28 12:30:00,33.57,33.57,33.53,33.54,48400.0,19.0614,19.0614,19.0387,19.0444,48400.0
2009-08-28 13:00:00,33.55,33.65,33.55,33.6,55400.0,19.0501,19.1069,19.0501,19.0785,55400.0
2009-08-28 13:30:00,33.6,33.65,33.6,33.62,52900.0,19.0785,19.1069,19.0785,19.0898,52900.0
2009-08-28 14:00:00,33.61,33.67,33.58,33.61,97900.0,19.0841,19.1182,19.0671,19.0841,97900.0
2009-08-28 14:30:00,33.6,33.61,33.53,33.58,87600.0,19.0785,19.0841,19.0387,19.0671,87600.0
2009-08-28 15:00:00,33.59,33.66,33.54,33.63,94700.0,19.0728,19.1125,19.0444,19.0955,94700.0
2009-08-28 15:30:00,33.63,33.69,33.54,33.69,370500.0,19.0955,19.1296,19.0444,19.1296,370500.0
2009-08-31 09:30:00,33.54,33.65,33.18,33.25,213500.0,19.0444,19.1069,18.84,18.8797,213500.0
2009-08-31 10:00:00,33.24,33.41,33.22,33.29,130300.0,18.8741,18.9706,18.8627,18.9024,130300.0
2009-08-31 10:30:00,33.29,33.45,33.25,33.44,127500.0,18.9024,18.9933,18.8797,18.9876,127500.0
2009-08-31 11:00:00,33.44,33.46,33.26,33.26,79500.0,18.9876,18.999,18.8854,18.8854,79500.0
2009-08-31 11:30:00,33.26,33.31,33.22,33.28,42500.0,18.8854,18.9138,18.8627,18.8968,42500.0
2009-08-31 12:00:00,33.29,33.34,33.25,33.31,113100.0,18.9024,18.9308,18.8797,18.9138,113100.0
2009-08-31 12:30:00,33.33,33.36,33.29,33.34,130100.0,18.9252,18.9422,18.9024,18.9308,130100.0
2009-08-31 13:00:00,33.34,33.36,33.33,33.35,67000.0,18.9308,18.9422,18.9252,18.9365,67000.0
2009-08-31 13:30:00,33.36,33.39,33.34,33.35,89000.0,18.9422,18.9592,18.9308,18.9365,89000.0
2009-08-31 14:00:00,33.35,33.41,33.35,33.37,79300.0,18.9365,18.9706,18.9365,18.9479,79300.0
2009-08-31 14:30:00,33.37,33.44,33.35,33.4,80400.0,18.9479,18.9876,18.9365,18.9649,80400.0
2009-08-31 15:00:00,33.4,33.43,33.37,33.41,190800.0,18.9649,18.9819,18.9479,18.9706,190800.0
2009-08-31 15:30:00,33.4,33.43,33.35,33.42,380700.0,18.9649,18.9819,18.9365,18.9763,380700.0
2009-09-01 09:30:00,33.57,33.57,33.25,33.49,186700.0,19.0614,19.0614,18.8797,19.016,186700.0
2009-09-01 10:00:00,33.5,33.7,33.34,33.37,134100.0,19.0217,19.1352,18.9308,18.9479,134100.0
2009-09-01 10:30:00,33.35,33.47,33.3,33.32,132900.0,18.9365,19.0047,18.9081,18.9195,132900.0
2009-09-01 11:00:00,33.31,33.39,33.22,33.25,194700.0,18.9138,18.9592,18.8627,18.8797,194700.0
2009-09-01 11:30:00,33.24,33.29,33.02,33.28,300600.0,18.8741,18.9024,18.7491,18.8968,300600.0
2009-09-01 12:00:00,33.28,33.34,33.16,33.2,131200.0,18.8968,18.9308,18.8286,18.8513,131200.0
2009-09-01 12:30:00,33.2,33.27,33.17,33.25,102900.0,18.8513,18.8911,18.8343,18.8797,102900.0
2009-09-01 13:00:00,33.26,33.28,33.18,33.19,139300.0,18.8854,18.8968,18.84,18.8457,139300.0
2009-09-01 13:30:00,33.18,33.19,33.1,33.17,129100.0,18.84,18.8457,18.7946,18.8343,129100.0
2009-09-01 14:00:00,33.18,33.23,33.14,33.22,116200.0,18.84,18.8684,18.8173,18.8627,116200.0
2009-09-01 14:30:00,33.22,33.24,33.15,33.21,156100.0,18.8627,18.8741,18.823,18.857,156100.0
2009-09-01 15:00:00,33.22,33.23,33.07,33.08,166600.0,18.8627,18.8684,18.7775,18.7832,166600.0
2009-09-01 15:30:00,33.08,33.23,33.06,33.13,460000.0,18.7832,18.8684,18.7718,18.8116,460000.0
2009-09-02 09:30:00,33.03,33.19,32.81,32.95,309400.0,18.7548,18.8457,18.6299,18.7094,309400.0
2009-09-02 10:00:00,32.95,32.95,32.71,32.77,140700.0,18.7094,18.7094,18.5731,18.6072,140700.0
2009-09-02 10:30:00,32.77,33.03,32.68,33.02,128100.0,18.6072,18.7548,18.5561,18.7491,128100.0
2009-09-02 11:00:00,33.01,33.01,32.83,32.83,73200.0,18.7435,18.7435,18.6413,18.6413,73200.0
2009-09-02 11:30:00,32.84,32.87,32.81,32.85,99800.0,18.6469,18.664,18.6299,18.6526,99800.0
2009-09-02 12:00:00,32.85,32.94,32.85,32.86,53500.0,18.6526,18.7037,18.6526,18.6583,53500.0
2009-09-02 12:30:00,32.87,32.91,32.82,32.91,74100.0,18.664,18.6867,18.6356,18.6867,74100.0
2009-09-02 13:00:00,32.92,32.92,32.85,32.88,41800.0,18.6924,18.6924,18.6526,18.6696,41800.0
2009-09-02 13:30:00,32.87,32.89,32.86,32.88,35900.0,18.664,18.6753,18.6583,18.6696,35900.0
2009-09-02 14:00:00,32.87,32.9,32.86,32.89,74500.0,18.664,18.681,18.6583,18.6753,74500.0
2009-09-02 14:30:00,32.9,32.93,32.88,32.9,109700.0,18.681,18.698,18.6696,18.681,109700.0
2009-09-02 15:00:00,32.9,32.98,32.88,32.92,166400.0,18.681,18.7264,18.6696,18.6924,166400.0
2009-09-02 15:30:00,32.91,32.92,32.84,32.84,511400.0,18.6867,18.6924,18.6469,18.6469,511400.0
2009-09-03 09:30:00,32.92,33.1,32.7,32.8,157100.0,18.6924,18.7946,18.5674,18.6242,157100.0
2009-09-03 10:00:00,32.78,32.89,32.72,32.8,159600.0,18.6129,18.6753,18.5788,18.6242,159600.0
2009-09-03 10:30:00,32.81,32.84,32.76,32.78,102700.0,18.6299,18.6469,18.6015,18.6129,102700.0
2009-09-03 11:00:00,32.78,32.91,32.78,32.8,201000.0,18.6129,18.6867,18.6129,18.6242,201000.0
2009-09-03 11:30:00,32.79,32.82,32.69,32.69,60800.0,18.6185,18.6356,18.5618,18.5618,60800.0
2009-09-03 12:00:00,32.69,32.73,32.65,32.66,63000.0,18.5618,18.5845,18.539,18.5447,63000.0
2009-09-03 12:30:00,32.67,32.68,32.6,32.62,52300.0,18.5504,18.5561,18.5107,18.522,52300.0
2009-09-03 13:00:00,32.62,32.68,32.61,32.67,55700.0,18.522,18.5561,18.5163,18.5504,55700.0
2009-09-03 13:30:00,32.67,32.68,32.58,32.6,96700.0,18.5504,18.5561,18.4993,18.5107,96700.0
2009-09-03 14:00:00,32.6,32.62,32.58,32.61,77400.0,18.5107,18.522,18.4993,18.5163,77400.0
2009-09-03 14:30:00,32.61,32.67,32.59,32.66,102700.0,18.5163,18.5504,18.505,18.5447,102700.0
2009-09-03 15:00:00,32.66,32.69,32.62,32.63,118900.0,18.5447,18.5618,18.522,18.5277,118900.0
2009-09-03 15:30:00,32.63,32.84,32.61,32.81,636100.0,18.5277,18.6469,18.5163,18.6299,636100.0
2009-09-04 09:30:00,32.94,33.02,32.64,32.71,238600.0,18.7037,18.7491,18.5334,18.5731,238600.0
2009-09-04 10:00:00,32.7,32.95,32.68,32.94,254200.0,18.5674,18.7094,18.5561,18.7037,254200.0
2009-09-04 10:30:00,32.94,33.0,32.85,32.9,160200.0,18.7037,18.7378,18.6526,18.681,160200.0
2009-09-04 11:00:00,32.91,32.92,32.8,32.85,114800.0,18.6867,18.6924,18.6242,18.6526,114800.0
2009-09-04 11:30:00,32.85,32.91,32.82,32.86,105700.0,18.6526,18.6867,18.6356,18.6583,105700.0
2009-09-04 12:00:00,32.85,32.93,32.84,32.91,127700.0,18.6526,18.698,18.6469,18.6867,127700.0
2009-09-04 12:30:00,32.91,33.07,32.9,33.06,65300.0,18.6867,18.7775,18.681,18.7718,65300.0
2009-09-04 13:00:00,33.07,33.09,33.02,33.05,44400.0,18.7775,18.7889,18.7491,18.7662,44400.0
2009-09-04 13:30:00,33.05,33.07,32.94,32.94,84600.0,18.7662,18.7775,18.7037,18.7037,84600.0
2009-09-04 14:00:00,32.95,33.01,32.94,33.0,53100.0,18.7094,18.7435,18.7037,18.7378,53100.0
2009-09-04 14:30:00,33.0,33.06,33.0,33.04,116400.0,18.7378,18.7718,18.7378,18.7605,116400.0
2009-09-04 15:00:00,33.05,33.07,32.97,33.0,161400.0,18.7662,18.7775,18.7207,18.7378,161400.0
2009-09-04 15:30:00,33.01,33.16,33.0,33.09,341800.0,18.7435,18.8286,18.7378,18.7889,341800.0
2009-09-08 09:30:00,33.3,33.3,32.9,32.93,243000.0,18.9081,18.9081,18.681,18.698,243000.0
2009-09-08 10:00:00,32.93,33.03,32.87,33.02,160400.0,18.698,18.7548,18.664,18.7491,160400.0
2009-09-08 10:30:00,33.03,33.1,33.01,33.08,96800.0,18.7548,18.7946,18.7435,18.7832,96800.0
2009-09-08 11:00:00,33.07,33.16,33.03,33.16,97500.0,18.7775,18.8286,18.7548,18.8286,97500.0
2009-09-08 11:30:00,33.15,33.19,33.06,33.17,111000.0,18.823,18.8457,18.7718,18.8343,111000.0
2009-09-08 12:00:00,33.17,33.2,33.12,33.13,71800.0,18.8343,18.8513,18.8059,18.8116,71800.0
2009-09-08 12:30:00,33.13,33.16,33.1,33.15,66700.0,18.8116,18.8286,18.7946,18.823,66700.0
2009-09-08 13:00:00,33.15,33.17,33.11,33.16,90600.0,18.823,18.8343,18.8002,18.8286,90600.0
2009-09-08 13:30:00,33.17,33.21,33.14,33.19,147800.0,18.8343,18.857,18.8173,18.8457,147800.0
2009-09-08 14:00:00,33.19,33.26,33.14,33.25,170900.0,18.8457,18.8854,18.8173,18.8797,170900.0
2009-09-08 14:30:00,33.26,33.34,33.24,33.31,196100.0,18.8854,18.9308,18.8741,18.9138,196100.0
2009-09-08 15:00:00,33.3,33.34,33.27,33.33,282600.0,18.9081,18.9308,18.8911,18.9252,282600.0
2009-09-08 15:30:00,33.32,33.34,33.22,33.3,681100.0,18.9195,18.9308,18.8627,18.9081,681100.0
2009-09-09 09:30:00,33.29,33.54,33.19,33.2,108500.0,18.9024,19.0444,18.8457,18.8513,108500.0
2009-09-09 10:00:00,33.2,33.38,33.11,33.12,162800.0,18.8513,18.9535,18.8002,18.8059,162800.0
2009-09-09 10:30:00,33.12,33.14,33.01,33.06,103600.0,18.8059,18.8173,18.7435,18.7718,103600.0
2009-09-09 11:00:00,33.07,33.17,33.05,33.16,177900.0,18.7775,18.8343,18.7662,18.8286,177900.0
2009-09-09 11:30:00,33.15,33.23,33.14,33.18,126900.0,18.823,18.8684,18.8173,18.84,126900.0
2009-09-09 12:00:00,33.18,33.23,33.18,33.19,46700.0,18.84,18.8684,18.84,18.8457,46700.0
2009-09-09 12:30:00,33.19,33.2,33.14,33.17,45600.0,18.8457,18.8513,18.8173,18.8343,45600.0
2009-09-09 13:00:00,33.18,33.18,33.1,33.13,113200.0,18.84,18.84,18.7946,18.8116,113200.0
2009-09-09 13:30:00,33.13,33.18,33.1,33.14,101800.0,18.8116,18.84,18.7946,18.8173,101800.0
2009-09-09 14:00:00,33.13,33.18,33.09,33.16,130100.0,18.8116,18.84,18.7889,18.8286,130100.0
2009-09-09 14:30:00,33.15,33.22,33.13,33.2,201700.0,18.823,18.8627,18.8116,18.8513,201700.0
2009-09-09 15:00:00,33.2,33.21,33.13,33.13,162600.0,18.8513,18.857,18.8116,18.8116,162600.0
2009-09-09 15:30:00,33.14,33.29,33.09,33.21,361200.0,18.8173,18.9024,18.7889,18.857,361200.0
2009-09-10 09:30:00,33.1,33.15,32.94,33.0,95200.0,18.7946,18.823,18.7037,18.7378,95200.0
2009-09-10 10:00:00,33.0,33.13,32.97,33.12,177600.0,18.7378,18.8116,18.7207,18.8059,177600.0
2009-09-10 10:30:00,33.11,33.31,33.1,33.25,178500.0,18.8002,18.9138,18.7946,18.8797,178500.0
2009-09-10 11:00:00,33.25,33.32,33.24,33.25,88100.0,18.8797,18.9195,18.8741,18.8797,88100.0
2009-09-10 11:30:00,33.25,33.29,33.2,33.27,150600.0,18.8797,18.9024,18.8513,18.8911,150600.0
2009-09-10 12:00:00,33.25,33.31,33.25,33.27,93800.0,18.8797,18.9138,18.8797,18.8911,93800.0
2009-09-10 12:30:00,33.27,33.33,33.27,33.32,64900.0,18.8911,18.9252,18.8911,18.9195,64900.0
2009-09-10 13:00:00,33.33,33.4,33.32,33.37,80900.0,18.9252,18.9649,18.9195,18.9479,80900.0
2009-09-10 13:30:00,33.37,33.56,33.35,33.55,265500.0,18.9479,19.0558,18.9365,19.0501,265500.0
2009-09-10 14:00:00,33.55,33.58,33.47,33.52,239800.0,19.0501,19.0671,19.0047,19.033,239800.0
2009-09-10 14:30:00,33.52,33.55,33.5,33.54,100000.0,19.033,19.0501,19.0217,19.0444,100000.0
2009-09-10 15:00:00,33.54,33.54,33.44,33.49,148900.0,19.0444,19.0444,18.9876,19.016,148900.0
2009-09-10 15:30:00,33.5,33.65,33.48,33.64,431500.0,19.0217,19.1069,19.0103,19.1012,431500.0
2009-09-11 09:30:00,33.51,33.97,33.51,33.64,122600.0,19.0274,19.2886,19.0274,19.1012,122600.0
2009-09-11 10:00:00,33.64,33.7,33.42,33.45,278400.0,19.1012,19.1352,18.9763,18.9933,278400.0
2009-09-11 10:30:00,33.45,33.54,33.43,33.47,116100.0,18.9933,19.0444,18.9819,19.0047,116100.0
2009-09-11 11:00:00,33.47,33.58,33.47,33.54,173400.0,19.0047,19.0671,19.0047,19.0444,173400.0
2009-09-11 11:30:00,33.53,33.58,33.48,33.55,151800.0,19.0387,19.0671,19.0103,19.0501,151800.0
2009-09-11 12:00:00,33.55,33.57,33.43,33.47,95700.0,19.0501,19.0614,18.9819,19.0047,95700.0
2009-09-11 12:30:00,33.47,33.49,33.35,33.48,93300.0,19.0047,19.016,18.9365,19.0103,93300.0
2009-09-11 13:00:00,33.48,33.57,33.45,33.52,100000.0,19.0103,19.0614,18.9933,19.033,100000.0
2009-09-11 13:30:00,33.51,33.71,33.51,33.64,219400.0,19.0274,19.1409,19.0274,19.1012,219400.0
2009-09-11 14:00:00,33.63,33.73,33.62,33.67,110600.0,19.0955,19.1523,19.0898,19.1182,110600.0
2009-09-11 14:30:00,33.68,33.68,33.58,33.58,87300.0,19.1239,19.1239,19.0671,19.0671,87300.0
2009-09-11 15:00:00,33.57,33.67,33.57,33.65,160500.0,19.0614,19.1182,19.0614,19.1069,160500.0
2009-09-11 15:30:00,33.65,33.66,33.49,33.54,428600.0,19.1069,19.1125,19.016,19.0444,428600.0
2009-09-14 09:30:00,33.49,33.81,33.43,33.73,137000.0,19.016,19.1977,18.9819,19.1523,137000.0
2009-09-14 10:00:00,33.71,33.74,33.61,33.61,88200.0,19.1409,19.158,19.0841,19.0841,88200.0
2009-09-14 10:30:00,33.61,33.78,33.61,33.74,96100.0,19.0841,19.1807,19.0841,19.158,96100.0
2009-09-14 11:00:00,33.73,33.88,33.72,33.81,80700.0,19.1523,19.2375,19.1466,19.1977,80700.0
2009-09-14 11:30:00,33.81,33.85,33.76,33.8,29800.0,19.1977,19.2204,19.1693,19.192,29800.0
2009-09-14 12:00:00,33.81,33.83,33.78,33.81,34000.0,19.1977,19.2091,19.1807,19.1977,34000.0
2009-09-14 12:30:00,33.81,33.85,33.8,33.85,57200.0,19.1977,19.2204,19.192,19.2204,57200.0
2009-09-14 13:00:00,33.84,33.85,33.79,33.81,58200.0,19.2147,19.2204,19.1864,19.1977,58200.0
2009-09-14 13:30:00,33.82,33.84,33.76,33.79,146700.0,19.2034,19.2147,19.1693,19.1864,146700.0
2009-09-14 14:00:00,33.79,33.9,33.77,33.89,119900.0,19.1864,19.2488,19.175,19.2431,119900.0
2009-09-14 14:30:00,33.89,33.96,33.89,33.91,104900.0,19.2431,19.2829,19.2431,19.2545,104900.0
2009-09-14 15:00:00,33.9,33.94,33.88,33.89,86900.0,19.2488,19.2715,19.2375,19.2431,86900.0
2009-09-14 15:30:00,33.9,33.99,33.88,33.93,418700.0,19.2488,19.2999,19.2375,19.2658,418700.0
2009-09-15 09:30:00,33.86,34.09,33.79,33.82,153500.0,19.2261,19.3567,19.1864,19.2034,153500.0
2009-09-15 10:00:00,33.83,34.07,33.8,34.05,188600.0,19.2091,19.3453,19.192,19.334,188600.0
2009-09-15 10:30:00,34.06,34.09,34.01,34.08,117300.0,19.3397,19.3567,19.3113,19.351,117300.0
2009-09-15 11:00:00,34.07,34.08,34.02,34.05,102700.0,19.3453,19.351,19.3169,19.334,102700.0
2009-09-15 11:30:00,34.05,34.18,34.04,34.15,81200.0,19.334,19.4078,19.3283,19.3908,81200.0
2009-09-15 12:00:00,34.15,34.26,34.14,34.2,84600.0,19.3908,19.4532,19.3851,19.4192,84600.0
2009-09-15 12:30:00,34.21,34.27,34.17,34.27,63600.0,19.4248,19.4589,19.4021,19.4589,63600.0
2009-09-15 13:00:00,34.27,34.36,34.23,34.36,136600.0,19.4589,19.51,19.4362,19.51,136600.0
2009-09-15 13:30:00,34.35,34.35,34.27,34.28,91800.0,19.5043,19.5043,19.4589,19.4646,91800.0
2009-09-15 14:00:00,34.27,34.29,34.21,34.24,134500.0,19.4589,19.4703,19.4248,19.4419,134500.0
2009-09-15 14:30:00,34.24,34.27,34.23,34.25,139400.0,19.4419,19.4589,19.4362,19.4475,139400.0
2009-09-15 15:00:00,34.25,34.36,34.21,34.31,164200.0,19.4475,19.51,19.4248,19.4816,164200.0
2009-09-15 15:30:00,34.32,34.36,34.24,34.28,353300.0,19.4873,19.51,19.4419,19.4646,353300.0
2009-09-16 09:30:00,34.25,34.37,33.94,34.12,290000.0,19.4475,19.5157,19.2715,19.3737,290000.0
2009-09-16 10:00:00,34.12,34.19,34.04,34.1,153400.0,19.3737,19.4135,19.3283,19.3624,153400.0
2009-09-16 10:30:00,34.1,34.29,34.04,34.27,68000.0,19.3624,19.4703,19.3283,19.4589,68000.0
2009-09-16 11:00:00,34.27,34.3,34.21,34.27,110000.0,19.4589,19.4759,19.4248,19.4589,110000.0
2009-09-16 11:30:00,34.27,34.53,34.26,34.53,110500.0,19.4589,19.6065,19.4532,19.6065,110500.0
2009-09-16 12:00:00,34.53,34.77,34.52,34.71,180000.0,19.6065,19.7428,19.6009,19.7087,180000.0
2009-09-16 12:30:00,34.71,34.83,34.71,34.79,61400.0,19.7087,19.7769,19.7087,19.7542,61400.0
2009-09-16 13:00:00,34.79,34.85,34.77,34.83,245100.0,19.7542,19.7882,19.7428,19.7769,245100.0
2009-09-16 13:30:00,34.83,34.9,34.83,34.86,75600.0,19.7769,19.8166,19.7769,19.7939,75600.0
2009-09-16 14:00:00,34.86,34.93,34.84,34.9,129500.0,19.7939,19.8337,19.7826,19.8166,129500.0
2009-09-16 14:30:00,34.91,34.93,34.81,34.83,142000.0,19.8223,19.8337,19.7655,19.7769,142000.0
2009-09-16 15:00:00,34.83,34.83,34.71,34.83,286100.0,19.7769,19.7769,19.7087,19.7769,286100.0
2009-09-16 15:30:00,34.83,35.01,34.81,35.0,461600.0,19.7769,19.8791,19.7655,19.8734,461600.0
2009-09-17 09:30:00,35.06,35.15,34.8,35.12,217600.0,19.9075,19.9586,19.7598,19.9415,217600.0
2009-09-17 10:00:00,35.12,35.16,34.94,34.95,225900.0,19.9415,19.9643,19.8393,19.845,225900.0
2009-09-17 10:30:00,34.93,35.0,34.91,34.98,185400.0,19.8337,19.8734,19.8223,19.862,185400.0
2009-09-17 11:00:00,34.99,35.14,34.95,35.09,95800.0,19.8677,19.9529,19.845,19.9245,95800.0
2009-09-17 11:30:00,35.1,35.2,35.04,35.19,135000.0,19.9302,19.987,19.8961,19.9813,135000.0
2009-09-17 12:00:00,35.19,35.2,35.05,35.07,123900.0,19.9813,19.987,19.9018,19.9132,123900.0
2009-09-17 12:30:00,35.07,35.1,35.03,35.08,131500.0,19.9132,19.9302,19.8904,19.9188,131500.0
2009-09-17 13:00:00,35.08,35.14,34.97,35.02,144400.0,19.9188,19.9529,19.8564,19.8848,144400.0
2009-09-17 13:30:00,35.01,35.01,34.91,34.95,133700.0,19.8791,19.8791,19.8223,19.845,133700.0
2009-09-17 14:00:00,34.94,34.98,34.89,34.92,189100.0,19.8393,19.862,19.8109,19.828,189100.0
2009-09-17 14:30:00,34.93,34.94,34.88,34.9,96600.0,19.8337,19.8393,19.8053,19.8166,96600.0
2009-09-17 15:00:00,34.9,34.9,34.74,34.78,232000.0,19.8166,19.8166,19.7258,19.7485,232000.0
2009-09-17 15:30:00,34.78,34.79,34.55,34.66,623700.0,19.7485,19.7542,19.6179,19.6803,623700.0
2009-09-18 09:30:00,34.85,34.95,34.73,34.91,605700.0,19.7882,19.845,19.7201,19.8223,605700.0
2009-09-18 10:00:00,34.91,35.01,34.77,34.81,258500.0,19.8223,19.8791,19.7428,19.7655,258500.0
2009-09-18 10:30:00,34.81,34.92,34.8,34.83,165000.0,19.7655,19.828,19.7598,19.7769,165000.0
2009-09-18 11:00:00,34.84,34.9,34.79,34.89,150900.0,19.7826,19.8166,19.7542,19.8109,150900.0
2009-09-18 11:30:00,34.88,34.95,34.84,34.9,163500.0,19.8053,19.845,19.7826,19.8166,163500.0
2009-09-18 12:00:00,34.9,34.92,34.83,34.92,74900.0,19.8166,19.828,19.7769,19.828,74900.0
2009-09-18 12:30:00,34.91,34.97,34.91,34.93,135100.0,19.8223,19.8564,19.8223,19.8337,135100.0
2009-09-18 13:00:00,34.92,35.01,34.9,34.99,66900.0,19.828,19.8791,19.8166,19.8677,66900.0
2009-09-18 13:30:00,34.99,35.03,34.93,35.0,168800.0,19.8677,19.8904,19.8337,19.8734,168800.0
2009-09-18 14:00:00,34.99,35.06,34.93,35.05,205700.0,19.8677,19.9075,19.8337,19.9018,205700.0
2009-09-18 14:30:00,35.06,35.1,35.02,35.08,185800.0,19.9075,19.9302,19.8848,19.9188,185800.0
2009-09-18 15:00:00,35.08,35.12,35.06,35.1,235800.0,19.9188,19.9415,19.9075,19.9302,235800.0
2009-09-18 15:30:00,35.09,35.11,34.99,34.99,446900.0,19.9245,19.9359,19.8677,19.8677,446900.0
2009-09-21 09:30:00,34.84,34.84,34.4,34.51,214500.0,19.7826,19.7826,19.5327,19.5952,214500.0
2009-09-21 10:00:00,34.5,34.55,34.43,34.54,118200.0,19.5895,19.6179,19.5498,19.6122,118200.0
2009-09-21 10:30:00,34.53,34.61,34.43,34.6,120500.0,19.6065,19.652,19.5498,19.6463,120500.0
2009-09-21 11:00:00,34.6,34.7,34.56,34.56,68100.0,19.6463,19.7031,19.6236,19.6236,68100.0
2009-09-21 11:30:00,34.56,34.65,34.55,34.61,67000.0,19.6236,19.6747,19.6179,19.652,67000.0
2009-09-21 12:00:00,34.61,34.61,34.55,34.56,48900.0,19.652,19.652,19.6179,19.6236,48900.0
2009-09-21 12:30:00,34.56,34.61,34.51,34.52,80400.0,19.6236,19.652,19.5952,19.6009,80400.0
2009-09-21 13:00:00,34.53,34.75,34.52,34.75,70600.0,19.6065,19.7315,19.6009,19.7315,70600.0
2009-09-21 13:30:00,34.75,34.81,34.72,34.77,81800.0,19.7315,19.7655,19.7144,19.7428,81800.0
2009-09-21 14:00:00,34.77,34.78,34.7,34.7,100000.0,19.7428,19.7485,19.7031,19.7031,100000.0
2009-09-21 14:30:00,34.7,34.71,34.57,34.58,242700.0,19.7031,19.7087,19.6292,19.6349,242700.0
2009-09-21 15:00:00,34.58,34.69,34.56,34.69,180000.0,19.6349,19.6974,19.6236,19.6974,180000.0
2009-09-21 15:30:00,34.68,34.69,34.46,34.56,758600.0,19.6917,19.6974,19.5668,19.6236,758600.0
2009-09-22 09:30:00,34.63,34.71,34.4,34.67,230200.0,19.6633,19.7087,19.5327,19.686,230200.0
2009-09-22 10:00:00,34.67,34.77,34.6,34.61,117100.0,19.686,19.7428,19.6463,19.652,117100.0
2009-09-22 10:30:00,34.6,34.62,34.53,34.56,124000.0,19.6463,19.6576,19.6065,19.6236,124000.0
2009-09-22 11:00:00,34.56,34.57,34.53,34.56,137600.0,19.6236,19.6292,19.6065,19.6236,137600.0
2009-09-22 11:30:00,34.55,34.56,34.46,34.55,209200.0,19.6179,19.6236,19.5668,19.6179,209200.0
2009-09-22 12:00:00,34.55,34.62,34.54,34.56,100500.0,19.6179,19.6576,19.6122,19.6236,100500.0
2009-09-22 12:30:00,34.55,34.56,34.36,34.36,246400.0,19.6179,19.6236,19.51,19.51,246400.0
2009-09-22 13:00:00,34.37,34.49,34.37,34.41,109100.0,19.5157,19.5838,19.5157,19.5384,109100.0
2009-09-22 13:30:00,34.42,34.47,34.4,34.45,81300.0,19.5441,19.5725,19.5327,19.5611,81300.0
2009-09-22 14:00:00,34.45,34.53,34.42,34.43,99900.0,19.5611,19.6065,19.5441,19.5498,99900.0
2009-09-22 14:30:00,34.44,34.46,34.38,34.39,127000.0,19.5554,19.5668,19.5214,19.527,127000.0
2009-09-22 15:00:00,34.39,34.45,34.38,34.42,114500.0,19.527,19.5611,19.5214,19.5441,114500.0
2009-09-22 15:30:00,34.42,34.55,34.42,34.51,455200.0,19.5441,19.6179,19.5441,19.5952,455200.0
2009-09-23 09:30:00,34.66,34.66,34.42,34.44,147700.0,19.6803,19.6803,19.5441,19.5554,147700.0
2009-09-23 10:00:00,34.44,34.55,34.42,34.51,86600.0,19.5554,19.6179,19.5441,19.5952,86600.0
2009-09-23 10:30:00,34.5,34.53,34.4,34.44,88600.0,19.5895,19.6065,19.5327,19.5554,88600.0
2009-09-23 11:00:00,34.43,34.55,34.38,34.42,269900.0,19.5498,19.6179,19.5214,19.5441,269900.0
2009-09-23 11:30:00,34.42,34.44,34.37,34.39,86600.0,19.5441,19.5554,19.5157,19.527,86600.0
2009-09-23 12:00:00,34.39,34.42,34.35,34.42,67700.0,19.527,19.5441,19.5043,19.5441,67700.0
2009-09-23 12:30:00,34.42,34.47,34.42,34.43,45500.0,19.5441,19.5725,19.5441,19.5498,45500.0
2009-09-23 13:00:00,34.44,34.49,34.43,34.43,74400.0,19.5554,19.5838,19.5498,19.5498,74400.0
2009-09-23 13:30:00,34.44,34.53,34.4,34.5,162900.0,19.5554,19.6065,19.5327,19.5895,162900.0
2009-09-23 14:00:00,34.49,34.76,34.43,34.74,100000.0,19.5838,19.7371,19.5498,19.7258,100000.0
2009-09-23 14:30:00,34.74,34.78,34.48,34.51,313700.0,19.7258,19.7485,19.5781,19.5952,313700.0
2009-09-23 15:00:00,34.51,34.6,34.37,34.4,229900.0,19.5952,19.6463,19.5157,19.5327,229900.0
2009-09-23 15:30:00,34.39,34.4,34.01,34.07,782500.0,19.527,19.5327,19.3113,19.3453,782500.0
2009-09-24 09:30:00,34.12,34.47,34.06,34.45,131700.0,19.3737,19.5725,19.3397,19.5611,131700.0
2009-09-24 10:00:00,34.45,34.45,34.18,34.37,173700.0,19.5611,19.5611,19.4078,19.5157,173700.0
2009-09-24 10:30:00,34.37,34.38,34.22,34.3,111700.0,19.5157,19.5214,19.4305,19.4759,111700.0
2009-09-24 11:00:00,34.3,34.35,34.22,34.26,143300.0,19.4759,19.5043,19.4305,19.4532,143300.0
2009-09-24 11:30:00,34.27,34.42,34.24,34.4,183100.0,19.4589,19.5441,19.4419,19.5327,183100.0
2009-09-24 12:00:00,34.41,34.5,34.4,34.44,127700.0,19.5384,19.5895,19.5327,19.5554,127700.0
2009-09-24 12:30:00,34.44,34.46,34.37,34.37,119600.0,19.5554,19.5668,19.5157,19.5157,119600.0
2009-09-24 13:00:00,34.37,34.5,34.37,34.47,92900.0,19.5157,19.5895,19.5157,19.5725,92900.0
2009-09-24 13:30:00,34.48,34.5,34.35,34.39,98700.0,19.5781,19.5895,19.5043,19.527,98700.0
2009-09-24 14:00:00,34.4,34.42,34.35,34.39,128900.0,19.5327,19.5441,19.5043,19.527,128900.0
2009-09-24 14:30:00,34.4,34.47,34.37,34.46,130500.0,19.5327,19.5725,19.5157,19.5668,130500.0
2009-09-24 15:00:00,34.47,34.5,34.41,34.44,180100.0,19.5725,19.5895,19.5384,19.5554,180100.0
2009-09-24 15:30:00,34.44,34.48,34.34,34.34,338600.0,19.5554,19.5781,19.4986,19.4986,338600.0
2009-09-25 09:30:00,34.27,34.36,34.07,34.2,141100.0,19.4589,19.51,19.3453,19.4192,141100.0
2009-09-25 10:00:00,34.2,34.25,34.07,34.15,151500.0,19.4192,19.4475,19.3453,19.3908,151500.0
2009-09-25 10:30:00,34.16,34.19,34.03,34.07,190200.0,19.3964,19.4135,19.3226,19.3453,190200.0
2009-09-25 11:00:00,34.08,34.15,34.04,34.14,144400.0,19.351,19.3908,19.3283,19.3851,144400.0
2009-09-25 11:30:00,34.14,34.24,34.11,34.2,91300.0,19.3851,19.4419,19.3681,19.4192,91300.0
2009-09-25 12:00:00,34.2,34.25,34.12,34.17,136600.0,19.4192,19.4475,19.3737,19.4021,136600.0
2009-09-25 12:30:00,34.17,34.23,34.16,34.17,60500.0,19.4021,19.4362,19.3964,19.4021,60500.0
2009-09-25 13:00:00,34.17,34.22,34.1,34.22,77700.0,19.4021,19.4305,19.3624,19.4305,77700.0
2009-09-25 13:30:00,34.22,34.23,34.14,34.2,63400.0,19.4305,19.4362,19.3851,19.4192,63400.0
2009-09-25 14:00:00,34.2,34.25,34.19,34.21,104900.0,19.4192,19.4475,19.4135,19.4248,104900.0
2009-09-25 14:30:00,34.2,34.26,34.17,34.24,193000.0,19.4192,19.4532,19.4021,19.4419,193000.0
2009-09-25 15:00:00,34.24,34.26,34.19,34.25,125200.0,19.4419,19.4532,19.4135,19.4475,125200.0
2009-09-25 15:30:00,34.25,34.25,34.1,34.12,339000.0,19.4475,19.4475,19.3624,19.3737,339000.0
2009-09-28 09:30:00,34.07,34.09,33.69,33.92,153700.0,19.5214,19.5328,19.3036,19.4354,153700.0
2009-09-28 10:00:00,33.93,34.06,33.92,33.99,130200.0,19.4411,19.5156,19.4354,19.4755,130200.0
2009-09-28 10:30:00,34.0,34.1,33.99,34.08,71800.0,19.4813,19.5386,19.4755,19.5271,71800.0
2009-09-28 11:00:00,34.09,34.25,34.07,34.24,69500.0,19.5328,19.6245,19.5214,19.6188,69500.0
2009-09-28 11:30:00,34.24,34.28,34.13,34.13,77800.0,19.6188,19.6417,19.5557,19.5557,77800.0
2009-09-28 12:00:00,34.13,34.2,34.12,34.19,45500.0,19.5557,19.5958,19.55,19.5901,45500.0
2009-09-28 12:30:00,34.2,34.23,34.19,34.22,50300.0,19.5958,19.613,19.5901,19.6073,50300.0
2009-09-28 13:00:00,34.23,34.24,34.22,34.23,38700.0,19.613,19.6188,19.6073,19.613,38700.0
2009-09-28 13:30:00,34.23,34.27,34.2,34.22,77000.0,19.613,19.636,19.5958,19.6073,77000.0
2009-09-28 14:00:00,34.23,34.23,34.14,34.19,73000.0,19.613,19.613,19.5615,19.5901,73000.0
2009-09-28 14:30:00,34.2,34.21,34.13,34.13,72100.0,19.5958,19.6016,19.5557,19.5557,72100.0
2009-09-28 15:00:00,34.13,34.16,34.09,34.14,89400.0,19.5557,19.5729,19.5328,19.5615,89400.0
2009-09-28 15:30:00,34.15,34.15,33.99,34.04,319400.0,19.5672,19.5672,19.4755,19.5042,319400.0
2009-09-29 09:30:00,34.18,34.18,33.72,34.08,178600.0,19.5844,19.5844,19.3208,19.5271,178600.0
2009-09-29 10:00:00,34.08,34.08,33.85,33.85,146700.0,19.5271,19.5271,19.3953,19.3953,146700.0
2009-09-29 10:30:00,33.86,33.98,33.85,33.86,82600.0,19.401,19.4698,19.3953,19.401,82600.0
2009-09-29 11:00:00,33.85,33.85,33.72,33.73,233800.0,19.3953,19.3953,19.3208,19.3265,233800.0
2009-09-29 11:30:00,33.73,33.74,33.65,33.73,55900.0,19.3265,19.3323,19.2807,19.3265,55900.0
2009-09-29 12:00:00,33.73,33.82,33.73,33.74,67400.0,19.3265,19.3781,19.3265,19.3323,67400.0
2009-09-29 12:30:00,33.75,33.85,33.73,33.85,77900.0,19.338,19.3953,19.3265,19.3953,77900.0
2009-09-29 13:00:00,33.85,33.94,33.85,33.9,117200.0,19.3953,19.4469,19.3953,19.424,117200.0
2009-09-29 13:30:00,33.9,33.99,33.89,33.96,89800.0,19.424,19.4755,19.4182,19.4583,89800.0
2009-09-29 14:00:00,33.96,33.99,33.92,33.98,67200.0,19.4583,19.4755,19.4354,19.4698,67200.0
2009-09-29 14:30:00,33.98,34.04,33.93,34.03,86400.0,19.4698,19.5042,19.4411,19.4984,86400.0
2009-09-29 15:00:00,34.03,34.14,34.01,34.01,237000.0,19.4984,19.5615,19.487,19.487,237000.0
2009-09-29 15:30:00,34.01,34.04,33.9,33.93,308400.0,19.487,19.5042,19.424,19.4411,308400.0
2009-09-30 09:30:00,33.93,34.04,33.53,33.56,252100.0,19.4411,19.5042,19.212,19.2291,252100.0
2009-09-30 10:00:00,33.57,33.6,33.52,33.53,149500.0,19.2349,19.2521,19.2062,19.212,149500.0
2009-09-30 10:30:00,33.53,33.55,33.47,33.5,131800.0,19.212,19.2234,19.1776,19.1948,131800.0
2009-09-30 11:00:00,33.51,33.53,33.44,33.47,95400.0,19.2005,19.212,19.1604,19.1776,95400.0
2009-09-30 11:30:00,33.47,33.49,33.29,33.37,154800.0,19.1776,19.189,19.0744,19.1203,154800.0
2009-09-30 12:00:00,33.36,33.37,33.3,33.34,106900.0,19.1145,19.1203,19.0802,19.1031,106900.0
2009-09-30 12:30:00,33.35,33.4,33.32,33.37,227000.0,19.1088,19.1375,19.0916,19.1203,227000.0
2009-09-30 13:00:00,33.37,33.51,33.37,33.5,169400.0,19.1203,19.2005,19.1203,19.1948,169400.0
2009-09-30 13:30:00,33.51,33.57,33.49,33.57,108600.0,19.2005,19.2349,19.189,19.2349,108600.0
2009-09-30 14:00:00,33.57,33.69,33.53,33.65,81400.0,19.2349,19.3036,19.212,19.2807,81400.0
2009-09-30 14:30:00,33.65,33.71,33.57,33.57,117300.0,19.2807,19.3151,19.2349,19.2349,117300.0
2009-09-30 15:00:00,33.57,33.57,33.43,33.48,203500.0,19.2349,19.2349,19.1547,19.1833,203500.0
2009-09-30 15:30:00,33.48,33.64,33.42,33.55,708200.0,19.1833,19.275,19.1489,19.2234,708200.0
2009-10-01 09:30:00,33.59,33.59,33.13,33.29,199500.0,19.2463,19.2463,18.9828,19.0744,199500.0
2009-10-01 10:00:00,33.3,33.43,33.1,33.35,235400.0,19.0802,19.1547,18.9656,19.1088,235400.0
2009-10-01 10:30:00,33.35,33.4,33.25,33.26,158100.0,19.1088,19.1375,19.0515,19.0572,158100.0
2009-10-01 11:00:00,33.27,33.27,33.05,33.09,144900.0,19.063,19.063,18.9369,18.9598,144900.0
2009-10-01 11:30:00,33.09,33.13,33.03,33.13,127900.0,18.9598,18.9828,18.9255,18.9828,127900.0
2009-10-01 12:00:00,33.12,33.21,33.05,33.21,80700.0,18.977,19.0286,18.9369,19.0286,80700.0
2009-10-01 12:30:00,33.2,33.23,33.13,33.17,82400.0,19.0229,19.0401,18.9828,19.0057,82400.0
2009-10-01 13:00:00,33.18,33.18,33.02,33.03,131300.0,19.0114,19.0114,18.9197,18.9255,131300.0
2009-10-01 13:30:00,33.03,33.25,33.01,33.21,175900.0,18.9255,19.0515,18.914,19.0286,175900.0
2009-10-01 14:00:00,33.21,33.32,33.17,33.31,161800.0,19.0286,19.0916,19.0057,19.0859,161800.0
2009-10-01 14:30:00,33.32,33.32,33.19,33.19,166600.0,19.0916,19.0916,19.0171,19.0171,166600.0
2009-10-01 15:00:00,33.19,33.21,33.11,33.18,217200.0,19.0171,19.0286,18.9713,19.0114,217200.0
2009-10-01 15:30:00,33.18,33.22,33.0,33.0,382700.0,19.0114,19.0343,18.9083,18.9083,382700.0
2009-10-02 09:30:00,32.75,32.75,32.44,32.54,235400.0,18.765,18.765,18.5874,18.6447,235400.0
2009-10-02 10:00:00,32.55,32.57,32.39,32.52,126100.0,18.6504,18.6619,18.5588,18.6332,126100.0
2009-10-02 10:30:00,32.52,32.6,32.46,32.5,126300.0,18.6332,18.6791,18.5989,18.6218,126300.0
2009-10-02 11:00:00,32.5,32.63,32.49,32.55,77400.0,18.6218,18.6963,18.6161,18.6504,77400.0
2009-10-02 11:30:00,32.56,32.64,32.45,32.54,108500.0,18.6562,18.702,18.5931,18.6447,108500.0
2009-10-02 12:00:00,32.54,32.73,32.54,32.71,91700.0,18.6447,18.7536,18.6447,18.7421,91700.0
2009-10-02 12:30:00,32.72,32.72,32.65,32.7,94200.0,18.7478,18.7478,18.7077,18.7364,94200.0
2009-10-02 13:00:00,32.69,32.74,32.64,32.64,58400.0,18.7307,18.7593,18.702,18.702,58400.0
2009-10-02 13:30:00,32.65,32.66,32.62,32.64,70800.0,18.7077,18.7135,18.6905,18.702,70800.0
2009-10-02 14:00:00,32.65,32.7,32.62,32.68,68400.0,18.7077,18.7364,18.6905,18.7249,68400.0
2009-10-02 14:30:00,32.69,32.71,32.64,32.65,61700.0,18.7307,18.7421,18.702,18.7077,61700.0
2009-10-02 15:00:00,32.65,32.66,32.57,32.58,226700.0,18.7077,18.7135,18.6619,18.6676,226700.0
2009-10-02 15:30:00,32.59,32.6,32.47,32.54,593200.0,18.6734,18.6791,18.6046,18.6447,593200.0
2009-10-05 09:30:00,32.57,32.6,32.26,32.59,131200.0,18.6619,18.6791,18.4843,18.6734,131200.0
2009-10-05 10:00:00,32.6,32.64,32.42,32.59,230900.0,18.6791,18.702,18.5759,18.6734,230900.0
2009-10-05 10:30:00,32.6,32.68,32.57,32.63,165700.0,18.6791,18.7249,18.6619,18.6963,165700.0
2009-10-05 11:00:00,32.63,32.65,32.51,32.58,100700.0,18.6963,18.7077,18.6275,18.6676,100700.0
2009-10-05 11:30:00,32.58,32.67,32.54,32.6,129500.0,18.6676,18.7192,18.6447,18.6791,129500.0
2009-10-05 12:00:00,32.61,32.61,32.57,32.57,127100.0,18.6848,18.6848,18.6619,18.6619,127100.0
2009-10-05 12:30:00,32.57,32.61,32.54,32.6,430100.0,18.6619,18.6848,18.6447,18.6791,430100.0
2009-10-05 13:00:00,32.6,32.66,32.59,32.65,362100.0,18.6791,18.7135,18.6734,18.7077,362100.0
2009-10-05 13:30:00,32.65,32.65,32.6,32.64,109300.0,18.7077,18.7077,18.6791,18.702,109300.0
2009-10-05 14:00:00,32.64,32.66,32.63,32.64,202800.0,18.702,18.7135,18.6963,18.702,202800.0
2009-10-05 14:30:00,32.65,32.83,32.64,32.77,329500.0,18.7077,18.8109,18.702,18.7765,329500.0
2009-10-05 15:00:00,32.77,32.82,32.76,32.8,178200.0,18.7765,18.8051,18.7708,18.7937,178200.0
2009-10-05 15:30:00,32.8,32.86,32.78,32.84,442900.0,18.7937,18.8281,18.7822,18.8166,442900.0
2009-10-06 09:30:00,32.95,33.41,32.9,33.39,214700.0,18.8796,19.1432,18.851,19.1317,214700.0
2009-10-06 10:00:00,33.4,33.41,33.22,33.24,169800.0,19.1375,19.1432,19.0343,19.0458,169800.0
2009-10-06 10:30:00,33.23,33.43,33.21,33.42,127700.0,19.0401,19.1547,19.0286,19.1489,127700.0
2009-10-06 11:00:00,33.43,33.59,33.43,33.49,172700.0,19.1547,19.2463,19.1547,19.189,172700.0
2009-10-06 11:30:00,33.49,33.49,33.44,33.48,90000.0,19.189,19.189,19.1604,19.1833,90000.0
2009-10-06 12:00:00,33.48,33.56,33.48,33.5,75800.0,19.1833,19.2291,19.1833,19.1948,75800.0
2009-10-06 12:30:00,33.49,33.5,33.37,33.38,85500.0,19.189,19.1948,19.1203,19.126,85500.0
2009-10-06 13:00:00,33.37,33.47,33.36,33.45,73700.0,19.1203,19.1776,19.1145,19.1661,73700.0
2009-10-06 13:30:00,33.45,33.53,33.44,33.5,152100.0,19.1661,19.212,19.1604,19.1948,152100.0
2009-10-06 14:00:00,33.5,33.5,33.34,33.36,172700.0,19.1948,19.1948,19.1031,19.1145,172700.0
2009-10-06 14:30:00,33.35,33.38,33.3,33.32,147500.0,19.1088,19.126,19.0802,19.0916,147500.0
2009-10-06 15:00:00,33.33,33.45,33.31,33.44,158400.0,19.0974,19.1661,19.0859,19.1604,158400.0
2009-10-06 15:30:00,33.44,33.48,33.38,33.44,345000.0,19.1604,19.1833,19.126,19.1604,345000.0
2009-10-07 09:30:00,33.46,33.46,33.09,33.24,98100.0,19.1718,19.1718,18.9598,19.0458,98100.0
2009-10-07 10:00:00,33.24,33.25,33.18,33.21,85000.0,19.0458,19.0515,19.0114,19.0286,85000.0
2009-10-07 10:30:00,33.21,33.26,33.13,33.24,90600.0,19.0286,19.0572,18.9828,19.0458,90600.0
2009-10-07 11:00:00,33.25,33.3,33.23,33.26,101700.0,19.0515,19.0802,19.0401,19.0572,101700.0
2009-10-07 11:30:00,33.27,33.27,33.13,33.13,71300.0,19.063,19.063,18.9828,18.9828,71300.0
2009-10-07 12:00:00,33.13,33.13,33.08,33.12,45000.0,18.9828,18.9828,18.9541,18.977,45000.0
2009-10-07 12:30:00,33.12,33.23,33.08,33.21,55100.0,18.977,19.0401,18.9541,19.0286,55100.0
2009-10-07 13:00:00,33.21,33.23,33.17,33.22,52300.0,19.0286,19.0401,19.0057,19.0343,52300.0
2009-10-07 13:30:00,33.22,33.24,33.19,33.24,53400.0,19.0343,19.0458,19.0171,19.0458,53400.0
2009-10-07 14:00:00,33.24,33.24,33.18,33.22,100700.0,19.0458,19.0458,19.0114,19.0343,100700.0
2009-10-07 14:30:00,33.22,33.36,33.21,33.35,147500.0,19.0343,19.1145,19.0286,19.1088,147500.0
2009-10-07 15:00:00,33.35,33.37,33.27,33.31,147800.0,19.1088,19.1203,19.063,19.0859,147800.0
2009-10-07 15:30:00,33.31,33.36,33.05,33.31,274200.0,19.0859,19.1145,18.9369,19.0859,274200.0
2009-10-08 09:30:00,32.98,33.15,32.75,33.01,438200.0,18.8968,18.9942,18.765,18.914,438200.0
2009-10-08 10:00:00,32.99,33.17,32.99,33.06,153000.0,18.9025,19.0057,18.9025,18.9427,153000.0
2009-10-08 10:30:00,33.06,33.21,33.06,33.13,115400.0,18.9427,19.0286,18.9427,18.9828,115400.0
2009-10-08 11:00:00,33.13,33.19,33.1,33.13,97000.0,18.9828,19.0171,18.9656,18.9828,97000.0
2009-10-08 11:30:00,33.14,33.27,33.13,33.23,96000.0,18.9885,19.063,18.9828,19.0401,96000.0
2009-10-08 12:00:00,33.23,33.25,33.19,33.2,92500.0,19.0401,19.0515,19.0171,19.0229,92500.0
2009-10-08 12:30:00,33.2,33.21,33.13,33.13,91700.0,19.0229,19.0286,18.9828,18.9828,91700.0
2009-10-08 13:00:00,33.14,33.14,33.05,33.08,88200.0,18.9885,18.9885,18.9369,18.9541,88200.0
2009-10-08 13:30:00,33.08,33.11,33.05,33.06,64600.0,18.9541,18.9713,18.9369,18.9427,64600.0
2009-10-08 14:00:00,33.07,33.09,33.06,33.06,104000.0,18.9484,18.9598,18.9427,18.9427,104000.0
2009-10-08 14:30:00,33.06,33.06,32.99,33.01,104600.0,18.9427,18.9427,18.9025,18.914,104600.0
2009-10-08 15:00:00,33.0,33.09,33.0,33.03,176800.0,18.9083,18.9598,18.9083,18.9255,176800.0
2009-10-08 15:30:00,33.03,33.07,33.01,33.03,328300.0,18.9255,18.9484,18.914,18.9255,328300.0
2009-10-09 09:30:00,32.98,33.29,32.94,33.1,73000.0,18.8968,19.0744,18.8739,18.9656,73000.0
2009-10-09 10:00:00,33.1,33.1,33.01,33.07,75400.0,18.9656,18.9656,18.914,18.9484,75400.0
2009-10-09 10:30:00,33.07,33.09,33.03,33.08,76800.0,18.9484,18.9598,18.9255,18.9541,76800.0
2009-10-09 11:00:00,33.07,33.13,33.02,33.08,228500.0,18.9484,18.9828,18.9197,18.9541,228500.0
2009-10-09 11:30:00,33.08,33.1,33.01,33.03,98200.0,18.9541,18.9656,18.914,18.9255,98200.0
2009-10-09 12:00:00,33.03,33.04,32.96,32.98,191000.0,18.9255,18.9312,18.8854,18.8968,191000.0
2009-10-09 12:30:00,32.97,33.05,32.97,33.05,59500.0,18.8911,18.9369,18.8911,18.9369,59500.0
2009-10-09 13:00:00,33.05,33.18,33.05,33.17,82600.0,18.9369,19.0114,18.9369,19.0057,82600.0
2009-10-09 13:30:00,33.17,33.18,33.11,33.13,66500.0,19.0057,19.0114,18.9713,18.9828,66500.0
2009-10-09 14:00:00,33.12,33.17,33.1,33.16,158600.0,18.977,19.0057,18.9656,19.0,158600.0
2009-10-09 14:30:00,33.16,33.16,33.12,33.15,42800.0,19.0,19.0,18.977,18.9942,42800.0
2009-10-09 15:00:00,33.14,33.15,33.05,33.09,128200.0,18.9885,18.9942,18.9369,18.9598,128200.0
2009-10-09 15:30:00,33.09,33.11,33.05,33.06,322200.0,18.9598,18.9713,18.9369,18.9427,322200.0
2009-10-12 09:30:00,33.2,33.32,33.17,33.31,93300.0,19.0229,19.0916,19.0057,19.0859,93300.0
2009-10-12 10:00:00,33.3,33.32,33.22,33.26,70700.0,19.0802,19.0916,19.0343,19.0572,70700.0
2009-10-12 10:30:00,33.26,33.36,33.26,33.32,82100.0,19.0572,19.1145,19.0572,19.0916,82100.0
2009-10-12 11:00:00,33.32,33.35,33.27,33.27,90400.0,19.0916,19.1088,19.063,19.063,90400.0
2009-10-12 11:30:00,33.28,33.35,33.22,33.35,121200.0,19.0687,19.1088,19.0343,19.1088,121200.0
2009-10-12 12:00:00,33.34,33.42,33.34,33.41,101200.0,19.1031,19.1489,19.1031,19.1432,101200.0
2009-10-12 12:30:00,33.41,33.46,33.38,33.46,80500.0,19.1432,19.1718,19.126,19.1718,80500.0
2009-10-12 13:00:00,33.46,33.47,33.41,33.46,66300.0,19.1718,19.1776,19.1432,19.1718,66300.0
2009-10-12 13:30:00,33.47,33.58,33.46,33.55,86100.0,19.1776,19.2406,19.1718,19.2234,86100.0
2009-10-12 14:00:00,33.56,33.56,33.32,33.36,114400.0,19.2291,19.2291,19.0916,19.1145,114400.0
2009-10-12 14:30:00,33.37,33.43,33.33,33.43,141100.0,19.1203,19.1547,19.0974,19.1547,141100.0
2009-10-12 15:00:00,33.42,33.47,33.41,33.45,151700.0,19.1489,19.1776,19.1432,19.1661,151700.0
2009-10-12 15:30:00,33.45,33.48,33.4,33.46,239300.0,19.1661,19.1833,19.1375,19.1718,239300.0
2009-10-13 09:30:00,33.34,33.42,33.08,33.13,102100.0,19.1031,19.1489,18.9541,18.9828,102100.0
2009-10-13 10:00:00,33.13,33.14,32.99,33.0,203600.0,18.9828,18.9885,18.9025,18.9083,203600.0
2009-10-13 10:30:00,33.0,33.0,32.92,32.97,66800.0,18.9083,18.9083,18.8624,18.8911,66800.0
2009-10-13 11:00:00,32.98,32.98,32.87,32.9,117200.0,18.8968,18.8968,18.8338,18.851,117200.0
2009-10-13 11:30:00,32.91,33.02,32.9,32.95,104900.0,18.8567,18.9197,18.851,18.8796,104900.0
2009-10-13 12:00:00,32.96,32.96,32.82,32.82,88300.0,18.8854,18.8854,18.8051,18.8051,88300.0
2009-10-13 12:30:00,32.83,32.9,32.78,32.89,100500.0,18.8109,18.851,18.7822,18.8452,100500.0
2009-10-13 13:00:00,32.89,32.9,32.84,32.88,117800.0,18.8452,18.851,18.8166,18.8395,117800.0
2009-10-13 13:30:00,32.88,32.89,32.81,32.86,84500.0,18.8395,18.8452,18.7994,18.8281,84500.0
2009-10-13 14:00:00,32.87,32.88,32.83,32.83,63900.0,18.8338,18.8395,18.8109,18.8109,63900.0
2009-10-13 14:30:00,32.84,32.91,32.82,32.88,117500.0,18.8166,18.8567,18.8051,18.8395,117500.0
2009-10-13 15:00:00,32.88,32.89,32.8,32.81,177600.0,18.8395,18.8452,18.7937,18.7994,177600.0
2009-10-13 15:30:00,32.8,32.88,32.8,32.87,393600.0,18.7937,18.8395,18.7937,18.8338,393600.0
2009-10-14 09:30:00,33.08,33.24,32.92,33.05,166800.0,18.9541,19.0458,18.8624,18.9369,166800.0
2009-10-14 10:00:00,33.04,33.04,32.78,32.89,200400.0,18.9312,18.9312,18.7822,18.8452,200400.0
2009-10-14 10:30:00,32.89,33.09,32.83,33.06,136800.0,18.8452,18.9598,18.8109,18.9427,136800.0
2009-10-14 11:00:00,33.05,33.09,33.01,33.09,147500.0,18.9369,18.9598,18.914,18.9598,147500.0
2009-10-14 11:30:00,33.09,33.14,33.01,33.08,77800.0,18.9598,18.9885,18.914,18.9541,77800.0
2009-10-14 12:00:00,33.09,33.14,33.03,33.05,71500.0,18.9598,18.9885,18.9255,18.9369,71500.0
2009-10-14 12:30:00,33.05,33.06,32.99,33.0,70700.0,18.9369,18.9427,18.9025,18.9083,70700.0
2009-10-14 13:00:00,33.01,33.09,33.0,33.05,71700.0,18.914,18.9598,18.9083,18.9369,71700.0
2009-10-14 13:30:00,33.05,33.06,33.02,33.06,57900.0,18.9369,18.9427,18.9197,18.9427,57900.0
2009-10-14 14:00:00,33.06,33.11,33.03,33.06,131500.0,18.9427,18.9713,18.9255,18.9427,131500.0
2009-10-14 14:30:00,33.06,33.11,33.02,33.05,140800.0,18.9427,18.9713,18.9197,18.9369,140800.0
2009-10-14 15:00:00,33.05,33.11,33.03,33.08,198100.0,18.9369,18.9713,18.9255,18.9541,198100.0
2009-10-14 15:30:00,33.08,33.13,32.99,33.05,573300.0,18.9541,18.9828,18.9025,18.9369,573300.0
2009-10-15 09:30:00,32.92,33.21,32.89,33.15,102100.0,18.8624,19.0286,18.8452,18.9942,102100.0
2009-10-15 10:00:00,33.14,33.17,32.95,33.01,113300.0,18.9885,19.0057,18.8796,18.914,113300.0
2009-10-15 10:30:00,33.01,33.08,32.98,33.07,94100.0,18.914,18.9541,18.8968,18.9484,94100.0
2009-10-15 11:00:00,33.08,33.17,33.0,33.02,83800.0,18.9541,19.0057,18.9083,18.9197,83800.0
2009-10-15 11:30:00,33.02,33.14,33.02,33.14,64600.0,18.9197,18.9885,18.9197,18.9885,64600.0
2009-10-15 12:00:00,33.14,33.15,33.04,33.13,74500.0,18.9885,18.9942,18.9312,18.9828,74500.0
2009-10-15 12:30:00,33.13,33.2,33.13,33.19,39500.0,18.9828,19.0229,18.9828,19.0171,39500.0
2009-10-15 13:00:00,33.19,33.21,33.15,33.21,49900.0,19.0171,19.0286,18.9942,19.0286,49900.0
2009-10-15 13:30:00,33.21,33.25,33.2,33.25,73700.0,19.0286,19.0515,19.0229,19.0515,73700.0
2009-10-15 14:00:00,33.24,33.36,33.24,33.36,158900.0,19.0458,19.1145,19.0458,19.1145,158900.0
2009-10-15 14:30:00,33.35,33.42,33.35,33.41,137200.0,19.1088,19.1489,19.1088,19.1432,137200.0
2009-10-15 15:00:00,33.41,33.41,33.23,33.27,277600.0,19.1432,19.1432,19.0401,19.063,277600.0
2009-10-15 15:30:00,33.28,33.48,33.26,33.45,317400.0,19.0687,19.1833,19.0572,19.1661,317400.0
2009-10-16 09:30:00,33.27,33.42,33.1,33.13,295100.0,19.063,19.1489,18.9656,18.9828,295100.0
2009-10-16 10:00:00,33.12,33.25,33.03,33.23,87200.0,18.977,19.0515,18.9255,19.0401,87200.0
2009-10-16 10:30:00,33.24,33.33,33.17,33.33,118000.0,19.0458,19.0974,19.0057,19.0974,118000.0
2009-10-16 11:00:00,33.32,33.5,33.29,33.5,86100.0,19.0916,19.1948,19.0744,19.1948,86100.0
2009-10-16 11:30:00,33.5,33.55,33.41,33.5,49900.0,19.1948,19.2234,19.1432,19.1948,49900.0
2009-10-16 12:00:00,33.5,33.58,33.47,33.48,53300.0,19.1948,19.2406,19.1776,19.1833,53300.0
2009-10-16 12:30:00,33.49,33.56,33.48,33.53,37500.0,19.189,19.2291,19.1833,19.212,37500.0
2009-10-16 13:00:00,33.54,33.6,33.48,33.56,96700.0,19.2177,19.2521,19.1833,19.2291,96700.0
2009-10-16 13:30:00,33.57,33.57,33.42,33.42,71700.0,19.2349,19.2349,19.1489,19.1489,71700.0
2009-10-16 14:00:00,33.43,33.43,33.32,33.42,86400.0,19.1547,19.1547,19.0916,19.1489,86400.0
2009-10-16 14:30:00,33.4,33.48,33.37,33.45,64900.0,19.1375,19.1833,19.1203,19.1661,64900.0
2009-10-16 15:00:00,33.46,33.57,33.46,33.56,104300.0,19.1718,19.2349,19.1718,19.2291,104300.0
2009-10-16 15:30:00,33.56,33.64,33.45,33.53,288300.0,19.2291,19.275,19.1661,19.212,288300.0
2009-10-19 09:30:00,33.5,33.59,33.39,33.49,52000.0,19.1948,19.2463,19.1317,19.189,52000.0
2009-10-19 10:00:00,33.48,33.62,33.48,33.59,48100.0,19.1833,19.2635,19.1833,19.2463,48100.0
2009-10-19 10:30:00,33.59,33.66,33.58,33.61,52700.0,19.2463,19.2864,19.2406,19.2578,52700.0
2009-10-19 11:00:00,33.61,33.66,33.52,33.65,40000.0,19.2578,19.2864,19.2062,19.2807,40000.0
2009-10-19 11:30:00,33.65,33.75,33.65,33.72,66900.0,19.2807,19.338,19.2807,19.3208,66900.0
2009-10-19 12:00:00,33.73,33.76,33.7,33.74,103400.0,19.3265,19.3437,19.3094,19.3323,103400.0
2009-10-19 12:30:00,33.74,33.81,33.72,33.73,178900.0,19.3323,19.3724,19.3208,19.3265,178900.0
2009-10-19 13:00:00,33.73,33.74,33.65,33.72,87300.0,19.3265,19.3323,19.2807,19.3208,87300.0
2009-10-19 13:30:00,33.73,33.82,33.72,33.81,55200.0,19.3265,19.3781,19.3208,19.3724,55200.0
2009-10-19 14:00:00,33.82,33.91,33.78,33.91,118800.0,19.3781,19.4297,19.3552,19.4297,118800.0
2009-10-19 14:30:00,33.91,34.02,33.9,33.99,139100.0,19.4297,19.4927,19.424,19.4755,139100.0
2009-10-19 15:00:00,34.0,34.0,33.92,33.94,69500.0,19.4813,19.4813,19.4354,19.4469,69500.0
2009-10-19 15:30:00,33.93,33.96,33.84,33.87,201400.0,19.4411,19.4583,19.3896,19.4068,201400.0
2009-10-20 09:30:00,33.85,33.96,33.38,33.42,198700.0,19.3953,19.4583,19.126,19.1489,198700.0
2009-10-20 10:00:00,33.44,33.47,33.3,33.35,156900.0,19.1604,19.1776,19.0802,19.1088,156900.0
2009-10-20 10:30:00,33.36,33.36,33.27,33.28,79100.0,19.1145,19.1145,19.063,19.0687,79100.0
2009-10-20 11:00:00,33.29,33.31,33.17,33.17,73600.0,19.0744,19.0859,19.0057,19.0057,73600.0
2009-10-20 11:30:00,33.17,33.19,33.02,33.17,145400.0,19.0057,19.0171,18.9197,19.0057,145400.0
2009-10-20 12:00:00,33.17,33.22,33.08,33.22,162000.0,19.0057,19.0343,18.9541,19.0343,162000.0
2009-10-20 12:30:00,33.21,33.26,33.17,33.23,223900.0,19.0286,19.0572,19.0057,19.0401,223900.0
2009-10-20 13:00:00,33.23,33.26,33.13,33.15,76800.0,19.0401,19.0572,18.9828,18.9942,76800.0
2009-10-20 13:30:00,33.15,33.16,33.03,33.03,89400.0,18.9942,19.0,18.9255,18.9255,89400.0
2009-10-20 14:00:00,33.03,33.17,33.03,33.13,74700.0,18.9255,19.0057,18.9255,18.9828,74700.0
2009-10-20 14:30:00,33.13,33.24,33.11,33.22,90900.0,18.9828,19.0458,18.9713,19.0343,90900.0
2009-10-20 15:00:00,33.22,33.24,33.1,33.12,121100.0,19.0343,19.0458,18.9656,18.977,121100.0
2009-10-20 15:30:00,33.13,33.21,33.13,33.16,316200.0,18.9828,19.0286,18.9828,19.0,316200.0
2009-10-21 09:30:00,33.14,33.43,33.01,33.36,154200.0,18.9885,19.1547,18.914,19.1145,154200.0
2009-10-21 10:00:00,33.32,33.5,33.32,33.44,72800.0,19.0916,19.1948,19.0916,19.1604,72800.0
2009-10-21 10:30:00,33.44,33.53,33.36,33.38,106700.0,19.1604,19.212,19.1145,19.126,106700.0
2009-10-21 11:00:00,33.38,33.52,33.36,33.5,120600.0,19.126,19.2062,19.1145,19.1948,120600.0
2009-10-21 11:30:00,33.5,33.5,33.35,33.44,103900.0,19.1948,19.1948,19.1088,19.1604,103900.0
2009-10-21 12:00:00,33.44,33.57,33.44,33.56,128500.0,19.1604,19.2349,19.1604,19.2291,128500.0
2009-10-21 12:30:00,33.56,33.6,33.48,33.5,210300.0,19.2291,19.2521,19.1833,19.1948,210300.0
2009-10-21 13:00:00,33.51,33.52,33.47,33.48,60300.0,19.2005,19.2062,19.1776,19.1833,60300.0
2009-10-21 13:30:00,33.49,33.55,33.45,33.55,64800.0,19.189,19.2234,19.1661,19.2234,64800.0
2009-10-21 14:00:00,33.54,33.58,33.46,33.51,132500.0,19.2177,19.2406,19.1718,19.2005,132500.0
2009-10-21 14:30:00,33.51,33.61,33.49,33.54,146200.0,19.2005,19.2578,19.189,19.2177,146200.0
2009-10-21 15:00:00,33.54,33.57,33.35,33.37,262200.0,19.2177,19.2349,19.1088,19.1203,262200.0
2009-10-21 15:30:00,33.37,33.38,33.04,33.06,613100.0,19.1203,19.126,18.9312,18.9427,613100.0
2009-10-22 09:30:00,33.11,33.14,32.8,32.85,244300.0,18.9713,18.9885,18.7937,18.8223,244300.0
2009-10-22 10:00:00,32.85,32.94,32.69,32.87,193700.0,18.8223,18.8739,18.7307,18.8338,193700.0
2009-10-22 10:30:00,32.87,32.9,32.71,32.79,153100.0,18.8338,18.851,18.7421,18.7879,153100.0
2009-10-22 11:00:00,32.8,32.84,32.66,32.7,146000.0,18.7937,18.8166,18.7135,18.7364,146000.0
2009-10-22 11:30:00,32.7,32.85,32.69,32.82,155100.0,18.7364,18.8223,18.7307,18.8051,155100.0
2009-10-22 12:00:00,32.82,32.86,32.77,32.79,84000.0,18.8051,18.8281,18.7765,18.7879,84000.0
2009-10-22 12:30:00,32.8,32.96,32.79,32.89,82200.0,18.7937,18.8854,18.7879,18.8452,82200.0
2009-10-22 13:00:00,32.89,32.94,32.84,32.94,64300.0,18.8452,18.8739,18.8166,18.8739,64300.0
2009-10-22 13:30:00,32.94,32.95,32.87,32.9,72600.0,18.8739,18.8796,18.8338,18.851,72600.0
2009-10-22 14:00:00,32.9,33.09,32.89,33.08,174700.0,18.851,18.9598,18.8452,18.9541,174700.0
2009-10-22 14:30:00,33.08,33.2,33.08,33.16,139400.0,18.9541,19.0229,18.9541,19.0,139400.0
2009-10-22 15:00:00,33.16,33.25,33.11,33.16,201100.0,19.0,19.0515,18.9713,19.0,201100.0
2009-10-22 15:30:00,33.17,33.26,33.14,33.19,334200.0,19.0057,19.0572,18.9885,19.0171,334200.0
2009-10-23 09:30:00,33.16,33.25,33.01,33.1,140700.0,19.0,19.0515,18.914,18.9656,140700.0
2009-10-23 10:00:00,33.12,33.24,32.83,32.92,183000.0,18.977,19.0458,18.8109,18.8624,183000.0
2009-10-23 10:30:00,32.94,32.94,32.78,32.81,70000.0,18.8739,18.8739,18.7822,18.7994,70000.0
2009-10-23 11:00:00,32.82,32.85,32.57,32.67,86700.0,18.8051,18.8223,18.6619,18.7192,86700.0
2009-10-23 11:30:00,32.67,32.7,32.59,32.66,89300.0,18.7192,18.7364,18.6734,18.7135,89300.0
2009-10-23 12:00:00,32.66,32.75,32.65,32.7,77600.0,18.7135,18.765,18.7077,18.7364,77600.0
2009-10-23 12:30:00,32.69,32.87,32.69,32.81,86600.0,18.7307,18.8338,18.7307,18.7994,86600.0
2009-10-23 13:00:00,32.81,32.89,32.66,32.74,99300.0,18.7994,18.8452,18.7135,18.7593,99300.0
2009-10-23 13:30:00,32.73,32.74,32.55,32.69,127300.0,18.7536,18.7593,18.6504,18.7307,127300.0
2009-10-23 14:00:00,32.69,32.78,32.64,32.73,85800.0,18.7307,18.7822,18.702,18.7536,85800.0
2009-10-23 14:30:00,32.73,32.77,32.6,32.6,65700.0,18.7536,18.7765,18.6791,18.6791,65700.0
2009-10-23 15:00:00,32.61,32.71,32.57,32.64,161500.0,18.6848,18.7421,18.6619,18.702,161500.0
2009-10-23 15:30:00,32.65,32.71,32.54,32.65,253100.0,18.7077,18.7421,18.6447,18.7077,253100.0
2009-10-26 09:30:00,32.73,33.04,32.73,33.04,111900.0,18.7536,18.9312,18.7536,18.9312,111900.0
2009-10-26 10:00:00,33.04,33.15,33.02,33.13,98500.0,18.9312,18.9942,18.9197,18.9828,98500.0
2009-10-26 10:30:00,33.14,33.2,33.05,33.1,64500.0,18.9885,19.0229,18.9369,18.9656,64500.0
2009-10-26 11:00:00,33.1,33.16,32.83,32.85,128600.0,18.9656,19.0,18.8109,18.8223,128600.0
2009-10-26 11:30:00,32.83,32.83,32.44,32.48,219400.0,18.8109,18.8109,18.5874,18.6103,219400.0
2009-10-26 12:00:00,32.49,32.61,32.43,32.53,117400.0,18.6161,18.6848,18.5817,18.639,117400.0
2009-10-26 12:30:00,32.53,32.54,32.44,32.5,65100.0,18.639,18.6447,18.5874,18.6218,65100.0
2009-10-26 13:00:00,32.5,32.5,32.33,32.38,91700.0,18.6218,18.6218,18.5244,18.553,91700.0
2009-10-26 13:30:00,32.38,32.38,32.25,32.28,123800.0,18.553,18.553,18.4785,18.4957,123800.0
2009-10-26 14:00:00,32.28,32.32,32.24,32.31,177700.0,18.4957,18.5186,18.4728,18.5129,177700.0
2009-10-26 14:30:00,32.3,32.35,32.19,32.3,154300.0,18.5072,18.5358,18.4442,18.5072,154300.0
2009-10-26 15:00:00,32.3,32.4,32.25,32.38,151100.0,18.5072,18.5645,18.4785,18.553,151100.0
2009-10-26 15:30:00,32.38,32.5,32.28,32.36,396300.0,18.553,18.6218,18.4957,18.5416,396300.0
2009-10-27 09:30:00,32.51,32.88,32.43,32.62,136700.0,18.6275,18.8395,18.5817,18.6905,136700.0
2009-10-27 10:00:00,32.62,32.67,32.36,32.63,233300.0,18.6905,18.7192,18.5416,18.6963,233300.0
2009-10-27 10:30:00,32.62,32.72,32.5,32.57,105200.0,18.6905,18.7478,18.6218,18.6619,105200.0
2009-10-27 11:00:00,32.56,32.62,32.35,32.62,214100.0,18.6562,18.6905,18.5358,18.6905,214100.0
2009-10-27 11:30:00,32.63,32.65,32.51,32.6,103800.0,18.6963,18.7077,18.6275,18.6791,103800.0
2009-10-27 12:00:00,32.6,32.63,32.52,32.54,158700.0,18.6791,18.6963,18.6332,18.6447,158700.0
2009-10-27 12:30:00,32.53,32.57,32.43,32.48,144900.0,18.639,18.6619,18.5817,18.6103,144900.0
2009-10-27 13:00:00,32.46,32.48,32.31,32.37,165300.0,18.5989,18.6103,18.5129,18.5473,165300.0
2009-10-27 13:30:00,32.37,32.41,32.3,32.37,92000.0,18.5473,18.5702,18.5072,18.5473,92000.0
2009-10-27 14:00:00,32.36,32.53,32.31,32.48,96800.0,18.5416,18.639,18.5129,18.6103,96800.0
2009-10-27 14:30:00,32.48,32.5,32.37,32.47,185400.0,18.6103,18.6218,18.5473,18.6046,185400.0
2009-10-27 15:00:00,32.47,32.48,32.38,32.45,113700.0,18.6046,18.6103,18.553,18.5931,113700.0
2009-10-27 15:30:00,32.46,32.52,32.32,32.36,426400.0,18.5989,18.6332,18.5186,18.5416,426400.0
2009-10-28 09:30:00,32.23,32.45,32.16,32.23,138700.0,18.4671,18.5931,18.427,18.4671,138700.0
2009-10-28 10:00:00,32.23,32.28,32.07,32.21,170200.0,18.4671,18.4957,18.3754,18.4556,170200.0
2009-10-28 10:30:00,32.21,32.37,32.17,32.36,265400.0,18.4556,18.5473,18.4327,18.5416,265400.0
2009-10-28 11:00:00,32.36,32.54,32.27,32.49,232500.0,18.5416,18.6447,18.49,18.6161,232500.0
2009-10-28 11:30:00,32.47,32.53,32.44,32.47,107200.0,18.6046,18.639,18.5874,18.6046,107200.0
2009-10-28 12:00:00,32.46,32.49,32.4,32.45,90100.0,18.5989,18.6161,18.5645,18.5931,90100.0
2009-10-28 12:30:00,32.45,32.49,32.32,32.46,102100.0,18.5931,18.6161,18.5186,18.5989,102100.0
2009-10-28 13:00:00,32.46,32.58,32.43,32.44,108200.0,18.5989,18.6676,18.5817,18.5874,108200.0
2009-10-28 13:30:00,32.44,32.48,32.31,32.36,115000.0,18.5874,18.6103,18.5129,18.5416,115000.0
2009-10-28 14:00:00,32.35,32.35,32.14,32.17,174700.0,18.5358,18.5358,18.4155,18.4327,174700.0
2009-10-28 14:30:00,32.17,32.21,32.06,32.07,180500.0,18.4327,18.4556,18.3697,18.3754,180500.0
2009-10-28 15:00:00,32.07,32.14,32.02,32.09,237100.0,18.3754,18.4155,18.3468,18.3869,237100.0
2009-10-28 15:30:00,32.08,32.12,31.91,31.96,300800.0,18.3811,18.4041,18.2837,18.3124,300800.0
2009-10-29 09:30:00,32.06,32.15,31.8,31.98,136200.0,18.3697,18.4212,18.2207,18.3238,136200.0
2009-10-29 10:00:00,31.97,32.15,31.96,32.09,144700.0,18.3181,18.4212,18.3124,18.3869,144700.0
2009-10-29 10:30:00,32.1,32.1,31.92,31.96,171500.0,18.3926,18.3926,18.2895,18.3124,171500.0
2009-10-29 11:00:00,31.98,32.02,31.88,31.9,171400.0,18.3238,18.3468,18.2665,18.278,171400.0
2009-10-29 11:30:00,31.9,31.98,31.86,31.94,75500.0,18.278,18.3238,18.2551,18.3009,75500.0
2009-10-29 12:00:00,31.95,32.05,31.93,32.02,89800.0,18.3066,18.3639,18.2952,18.3468,89800.0
2009-10-29 12:30:00,32.01,32.12,31.98,32.09,145800.0,18.341,18.4041,18.3238,18.3869,145800.0
2009-10-29 13:00:00,32.08,32.12,32.04,32.05,109900.0,18.3811,18.4041,18.3582,18.3639,109900.0
2009-10-29 13:30:00,32.06,32.18,32.06,32.13,158000.0,18.3697,18.4384,18.3697,18.4098,158000.0
2009-10-29 14:00:00,32.12,32.18,32.06,32.12,180600.0,18.4041,18.4384,18.3697,18.4041,180600.0
2009-10-29 14:30:00,32.13,32.19,32.09,32.17,122700.0,18.4098,18.4442,18.3869,18.4327,122700.0
2009-10-29 15:00:00,32.17,32.18,32.07,32.07,160400.0,18.4327,18.4384,18.3754,18.3754,160400.0
2009-10-29 15:30:00,32.07,32.12,32.02,32.08,339800.0,18.3754,18.4041,18.3468,18.3811,339800.0
2009-10-30 09:30:00,32.07,32.24,32.0,32.06,165300.0,18.3754,18.4728,18.3353,18.3697,165300.0
2009-10-30 10:00:00,32.05,32.27,32.05,32.2,162900.0,18.3639,18.49,18.3639,18.4499,162900.0
2009-10-30 10:30:00,32.19,32.22,32.09,32.15,100600.0,18.4442,18.4614,18.3869,18.4212,100600.0
2009-10-30 11:00:00,32.16,32.19,32.04,32.12,118500.0,18.427,18.4442,18.3582,18.4041,118500.0
2009-10-30 11:30:00,32.12,32.14,31.91,32.02,135000.0,18.4041,18.4155,18.2837,18.3468,135000.0
2009-10-30 12:00:00,32.02,32.15,31.67,31.69,164700.0,18.3468,18.4212,18.1462,18.1577,164700.0
2009-10-30 12:30:00,31.69,31.85,31.54,31.73,230100.0,18.1577,18.2493,18.0717,18.1806,230100.0
2009-10-30 13:00:00,31.75,31.99,31.75,31.96,163900.0,18.1921,18.3296,18.1921,18.3124,163900.0
2009-10-30 13:30:00,31.97,31.99,31.82,31.91,111200.0,18.3181,18.3296,18.2322,18.2837,111200.0
2009-10-30 14:00:00,31.9,32.06,31.82,31.84,115800.0,18.278,18.3697,18.2322,18.2436,115800.0
2009-10-30 14:30:00,31.84,31.91,31.71,31.83,244400.0,18.2436,18.2837,18.1691,18.2379,244400.0
2009-10-30 15:00:00,31.81,31.94,31.62,31.9,348900.0,18.2264,18.3009,18.1176,18.278,348900.0
2009-10-30 15:30:00,31.9,32.02,31.81,31.81,590800.0,18.278,18.3468,18.2264,18.2264,590800.0
2009-11-02 09:30:00,31.9,32.05,31.81,31.95,163300.0,18.278,18.3639,18.2264,18.3066,163300.0
2009-11-02 10:00:00,31.94,32.13,31.94,31.99,140100.0,18.3009,18.4098,18.3009,18.3296,140100.0
2009-11-02 10:30:00,31.99,32.03,31.88,31.88,112700.0,18.3296,18.3525,18.2665,18.2665,112700.0
2009-11-02 11:00:00,31.87,32.06,31.86,31.95,225300.0,18.2608,18.3697,18.2551,18.3066,225300.0
2009-11-02 11:30:00,31.94,32.05,31.9,31.98,134600.0,18.3009,18.3639,18.278,18.3238,134600.0
2009-11-02 12:00:00,31.97,32.0,31.79,31.79,226900.0,18.3181,18.3353,18.215,18.215,226900.0
2009-11-02 12:30:00,31.78,31.8,31.45,31.45,122200.0,18.2092,18.2207,18.0202,18.0202,122200.0
2009-11-02 13:00:00,31.43,31.79,31.42,31.76,148700.0,18.0087,18.215,18.003,18.1978,148700.0
2009-11-02 13:30:00,31.76,31.82,31.66,31.78,297800.0,18.1978,18.2322,18.1405,18.2092,297800.0
2009-11-02 14:00:00,31.78,31.85,31.73,31.84,261800.0,18.2092,18.2493,18.1806,18.2436,261800.0
2009-11-02 14:30:00,31.84,31.84,31.65,31.72,167700.0,18.2436,18.2436,18.1348,18.1749,167700.0
2009-11-02 15:00:00,31.72,31.8,31.71,31.79,181500.0,18.1749,18.2207,18.1691,18.215,181500.0
2009-11-02 15:30:00,31.78,31.92,31.76,31.9,417800.0,18.2092,18.2895,18.1978,18.278,417800.0
2009-11-03 09:30:00,31.82,31.91,31.64,31.79,110600.0,18.2322,18.2837,18.129,18.215,110600.0
2009-11-03 10:00:00,31.79,31.87,31.67,31.81,200300.0,18.215,18.2608,18.1462,18.2264,200300.0
2009-11-03 10:30:00,31.8,31.89,31.69,31.76,122300.0,18.2207,18.2723,18.1577,18.1978,122300.0
2009-11-03 11:00:00,31.75,31.82,31.55,31.61,107600.0,18.1921,18.2322,18.0775,18.1118,107600.0
2009-11-03 11:30:00,31.62,31.65,31.5,31.56,83000.0,18.1176,18.1348,18.0488,18.0832,83000.0
2009-11-03 12:00:00,31.57,31.66,31.49,31.56,78600.0,18.0889,18.1405,18.0431,18.0832,78600.0
2009-11-03 12:30:00,31.57,31.76,31.56,31.69,72800.0,18.0889,18.1978,18.0832,18.1577,72800.0
2009-11-03 13:00:00,31.68,31.76,31.63,31.69,95700.0,18.1519,18.1978,18.1233,18.1577,95700.0
2009-11-03 13:30:00,31.69,31.78,31.66,31.77,80600.0,18.1577,18.2092,18.1405,18.2035,80600.0
2009-11-03 14:00:00,31.77,31.84,31.73,31.74,132500.0,18.2035,18.2436,18.1806,18.1863,132500.0
2009-11-03 14:30:00,31.73,31.78,31.56,31.56,121900.0,18.1806,18.2092,18.0832,18.0832,121900.0
2009-11-03 15:00:00,31.56,31.6,31.49,31.55,199500.0,18.0832,18.1061,18.0431,18.0775,199500.0
2009-11-03 15:30:00,31.56,31.68,31.56,31.62,329000.0,18.0832,18.1519,18.0832,18.1176,329000.0
2009-11-04 09:30:00,31.74,31.81,31.61,31.79,110500.0,18.1863,18.2264,18.1118,18.215,110500.0
2009-11-04 10:00:00,31.78,31.97,31.7,31.91,127700.0,18.2092,18.3181,18.1634,18.2837,127700.0
2009-11-04 10:30:00,31.91,32.02,31.9,31.98,80200.0,18.2837,18.3468,18.278,18.3238,80200.0
2009-11-04 11:00:00,31.97,31.97,31.9,31.91,68200.0,18.3181,18.3181,18.278,18.2837,68200.0
2009-11-04 11:30:00,31.91,32.02,31.89,31.94,129800.0,18.2837,18.3468,18.2723,18.3009,129800.0
2009-11-04 12:00:00,31.95,32.05,31.91,32.0,95600.0,18.3066,18.3639,18.2837,18.3353,95600.0
2009-11-04 12:30:00,31.99,32.0,31.94,31.98,57400.0,18.3296,18.3353,18.3009,18.3238,57400.0
2009-11-04 13:00:00,31.98,32.02,31.94,31.98,63900.0,18.3238,18.3468,18.3009,18.3238,63900.0
2009-11-04 13:30:00,31.98,32.0,31.94,31.94,51900.0,18.3238,18.3353,18.3009,18.3009,51900.0
2009-11-04 14:00:00,31.95,32.07,31.8,31.83,238500.0,18.3066,18.3754,18.2207,18.2379,238500.0
2009-11-04 14:30:00,31.85,32.2,31.82,32.04,225500.0,18.2493,18.4499,18.2322,18.3582,225500.0
2009-11-04 15:00:00,32.02,32.03,31.88,31.9,168300.0,18.3468,18.3525,18.2665,18.278,168300.0
2009-11-04 15:30:00,31.9,31.93,31.66,31.7,382100.0,18.278,18.2952,18.1405,18.1634,382100.0
2009-11-05 09:30:00,31.84,32.26,31.84,32.18,105200.0,18.2436,18.4843,18.2436,18.4384,105200.0
2009-11-05 10:00:00,32.21,32.27,32.07,32.08,116700.0,18.4556,18.49,18.3754,18.3811,116700.0
2009-11-05 10:30:00,32.08,32.15,32.04,32.09,138100.0,18.3811,18.4212,18.3582,18.3869,138100.0
2009-11-05 11:00:00,32.1,32.18,32.07,32.18,109300.0,18.3926,18.4384,18.3754,18.4384,109300.0
2009-11-05 11:30:00,32.17,32.19,32.13,32.16,74900.0,18.4327,18.4442,18.4098,18.427,74900.0
2009-11-05 12:00:00,32.17,32.17,32.09,32.1,64600.0,18.4327,18.4327,18.3869,18.3926,64600.0
2009-11-05 12:30:00,32.1,32.21,32.1,32.21,42900.0,18.3926,18.4556,18.3926,18.4556,42900.0
2009-11-05 13:00:00,32.22,32.22,32.09,32.09,57000.0,18.4614,18.4614,18.3869,18.3869,57000.0
2009-11-05 13:30:00,32.09,32.16,32.06,32.07,152500.0,18.3869,18.427,18.3697,18.3754,152500.0
2009-11-05 14:00:00,32.07,32.08,31.95,32.01,197300.0,18.3754,18.3811,18.3066,18.341,197300.0
2009-11-05 14:30:00,32.0,32.09,31.98,32.06,163400.0,18.3353,18.3869,18.3238,18.3697,163400.0
2009-11-05 15:00:00,32.06,32.11,31.98,32.03,235000.0,18.3697,18.3983,18.3238,18.3525,235000.0
2009-11-05 15:30:00,32.03,32.23,31.98,32.17,456100.0,18.3525,18.4671,18.3238,18.4327,456100.0
2009-11-06 09:30:00,32.09,32.54,32.01,32.48,350000.0,18.3869,18.6447,18.341,18.6103,350000.0
2009-11-06 10:00:00,32.48,32.69,32.39,32.49,219200.0,18.6103,18.7307,18.5588,18.6161,219200.0
2009-11-06 10:30:00,32.49,32.54,32.42,32.47,248100.0,18.6161,18.6447,18.5759,18.6046,248100.0
2009-11-06 11:00:00,32.46,32.64,32.4,32.63,184100.0,18.5989,18.702,18.5645,18.6963,184100.0
2009-11-06 11:30:00,32.63,32.68,32.52,32.67,125000.0,18.6963,18.7249,18.6332,18.7192,125000.0
2009-11-06 12:00:00,32.67,32.98,32.65,32.91,281800.0,18.7192,18.8968,18.7077,18.8567,281800.0
2009-11-06 12:30:00,32.91,32.94,32.84,32.84,86900.0,18.8567,18.8739,18.8166,18.8166,86900.0
2009-11-06 13:00:00,32.85,33.04,32.81,33.01,109800.0,18.8223,18.9312,18.7994,18.914,109800.0
2009-11-06 13:30:00,33.01,33.19,32.98,33.19,395400.0,18.914,19.0171,18.8968,19.0171,395400.0
2009-11-06 14:00:00,33.19,33.23,33.1,33.14,473000.0,19.0171,19.0401,18.9656,18.9885,473000.0
2009-11-06 14:30:00,33.14,33.31,33.13,33.16,295300.0,18.9885,19.0859,18.9828,19.0,295300.0
2009-11-06 15:00:00,33.16,33.21,33.05,33.21,462400.0,19.0,19.0286,18.9369,19.0286,462400.0
2009-11-06 15:30:00,33.21,33.21,33.18,33.19,66800.0,19.0286,19.0286,19.0114,19.0171,66800.0
2009-11-09 09:30:00,33.3,33.51,33.21,33.43,253700.0,19.0802,19.2005,19.0286,19.1547,253700.0
2009-11-09 10:00:00,33.42,33.45,33.38,33.39,283900.0,19.1489,19.1661,19.126,19.1317,283900.0
2009-11-09 10:30:00,33.38,33.42,33.33,33.35,196700.0,19.126,19.1489,19.0974,19.1088,196700.0
2009-11-09 11:00:00,33.35,33.52,33.33,33.51,163700.0,19.1088,19.2062,19.0974,19.2005,163700.0
2009-11-09 11:30:00,33.52,33.53,33.41,33.47,127900.0,19.2062,19.212,19.1432,19.1776,127900.0
2009-11-09 12:00:00,33.48,33.64,33.46,33.6,128000.0,19.1833,19.275,19.1718,19.2521,128000.0
2009-11-09 12:30:00,33.61,33.7,33.56,33.7,166100.0,19.2578,19.3094,19.2291,19.3094,166100.0
2009-11-09 13:00:00,33.69,33.77,33.67,33.69,150100.0,19.3036,19.3495,19.2922,19.3036,150100.0
2009-11-09 13:30:00,33.69,33.77,33.64,33.74,144900.0,19.3036,19.3495,19.275,19.3323,144900.0
2009-11-09 14:00:00,33.74,33.93,33.72,33.93,247300.0,19.3323,19.4411,19.3208,19.4411,247300.0
2009-11-09 14:30:00,33.93,33.94,33.78,33.82,201600.0,19.4411,19.4469,19.3552,19.3781,201600.0
2009-11-09 15:00:00,33.82,33.84,33.76,33.79,249000.0,19.3781,19.3896,19.3437,19.3609,249000.0
2009-11-09 15:30:00,33.79,33.87,33.7,33.86,701300.0,19.3609,19.4068,19.3094,19.401,701300.0
2009-11-10 09:30:00,33.78,34.1,33.78,34.07,227300.0,19.3552,19.5386,19.3552,19.5214,227300.0
2009-11-10 10:00:00,34.06,34.17,34.03,34.17,208300.0,19.5156,19.5787,19.4984,19.5787,208300.0
2009-11-10 10:30:00,34.17,34.26,34.14,34.22,279500.0,19.5787,19.6302,19.5615,19.6073,279500.0
2009-11-10 11:00:00,34.22,34.24,34.09,34.11,214700.0,19.6073,19.6188,19.5328,19.5443,214700.0
2009-11-10 11:30:00,34.1,34.2,34.04,34.04,145900.0,19.5386,19.5958,19.5042,19.5042,145900.0
2009-11-10 12:00:00,34.05,34.15,34.02,34.05,138400.0,19.5099,19.5672,19.4927,19.5099,138400.0
2009-11-10 12:30:00,34.05,34.16,34.02,34.12,116200.0,19.5099,19.5729,19.4927,19.55,116200.0
2009-11-10 13:00:00,34.12,34.12,34.01,34.05,94200.0,19.55,19.55,19.487,19.5099,94200.0
2009-11-10 13:30:00,34.04,34.12,34.04,34.12,96500.0,19.5042,19.55,19.5042,19.55,96500.0
2009-11-10 14:00:00,34.11,34.2,34.11,34.17,133900.0,19.5443,19.5958,19.5443,19.5787,133900.0
2009-11-10 14:30:00,34.17,34.23,34.16,34.17,193400.0,19.5787,19.613,19.5729,19.5787,193400.0
2009-11-10 15:00:00,34.17,34.22,34.12,34.18,282400.0,19.5787,19.6073,19.55,19.5844,282400.0
2009-11-10 15:30:00,34.18,34.21,34.13,34.17,432600.0,19.5844,19.6016,19.5557,19.5787,432600.0
2009-11-11 09:30:00,34.26,34.39,34.18,34.28,168500.0,19.6302,19.7047,19.5844,19.6417,168500.0
2009-11-11 10:00:00,34.28,34.33,34.16,34.21,167900.0,19.6417,19.6703,19.5729,19.6016,167900.0
2009-11-11 10:30:00,34.22,34.22,33.83,33.86,194500.0,19.6073,19.6073,19.3838,19.401,194500.0
2009-11-11 11:00:00,33.88,33.89,33.72,33.81,211500.0,19.4125,19.4182,19.3208,19.3724,211500.0
2009-11-11 11:30:00,33.8,34.0,33.69,33.71,104700.0,19.3667,19.4813,19.3036,19.3151,104700.0
2009-11-11 12:00:00,33.71,33.98,33.71,33.98,136100.0,19.3151,19.4698,19.3151,19.4698,136100.0
2009-11-11 12:30:00,33.99,34.04,33.85,33.85,75100.0,19.4755,19.5042,19.3953,19.3953,75100.0
2009-11-11 13:00:00,33.85,33.92,33.85,33.9,72600.0,19.3953,19.4354,19.3953,19.424,72600.0
2009-11-11 13:30:00,33.9,33.91,33.77,33.78,128700.0,19.424,19.4297,19.3495,19.3552,128700.0
2009-11-11 14:00:00,33.79,33.92,33.78,33.91,142100.0,19.3609,19.4354,19.3552,19.4297,142100.0
2009-11-11 14:30:00,33.91,33.94,33.88,33.9,230000.0,19.4297,19.4469,19.4125,19.424,230000.0
2009-11-11 15:00:00,33.9,33.92,33.84,33.86,199500.0,19.424,19.4354,19.3896,19.401,199500.0
2009-11-11 15:30:00,33.87,33.92,33.85,33.91,432500.0,19.4068,19.4354,19.3953,19.4297,432500.0
2009-11-12 09:30:00,33.76,33.89,33.7,33.84,147800.0,19.3437,19.4182,19.3094,19.3896,147800.0
2009-11-12 10:00:00,33.84,33.89,33.66,33.67,129900.0,19.3896,19.4182,19.2864,19.2922,129900.0
2009-11-12 10:30:00,33.67,33.7,33.58,33.58,121200.0,19.2922,19.3094,19.2406,19.2406,121200.0
2009-11-12 11:00:00,33.58,33.6,33.49,33.51,165500.0,19.2406,19.2521,19.189,19.2005,165500.0
2009-11-12 11:30:00,33.51,33.55,33.43,33.55,119300.0,19.2005,19.2234,19.1547,19.2234,119300.0
2009-11-12 12:00:00,33.55,33.62,33.54,33.56,145100.0,19.2234,19.2635,19.2177,19.2291,145100.0
2009-11-12 12:30:00,33.57,33.57,33.48,33.49,90300.0,19.2349,19.2349,19.1833,19.189,90300.0
2009-11-12 13:00:00,33.48,33.48,33.3,33.31,107300.0,19.1833,19.1833,19.0802,19.0859,107300.0
2009-11-12 13:30:00,33.31,33.35,33.31,33.34,70000.0,19.0859,19.1088,19.0859,19.1031,70000.0
2009-11-12 14:00:00,33.33,33.39,33.26,33.27,208900.0,19.0974,19.1317,19.0572,19.063,208900.0
2009-11-12 14:30:00,33.27,33.29,33.2,33.22,152700.0,19.063,19.0744,19.0229,19.0343,152700.0
2009-11-12 15:00:00,33.22,33.25,33.14,33.16,233700.0,19.0343,19.0515,18.9885,19.0,233700.0
2009-11-12 15:30:00,33.16,33.26,33.16,33.2,560700.0,19.0,19.0572,19.0,19.0229,560700.0
2009-11-13 09:30:00,33.37,33.44,33.12,33.16,205300.0,19.1203,19.1604,18.977,19.0,205300.0
2009-11-13 10:00:00,33.16,33.36,33.12,33.35,244500.0,19.0,19.1145,18.977,19.1088,244500.0
2009-11-13 10:30:00,33.34,33.64,33.33,33.58,324500.0,19.1031,19.275,19.0974,19.2406,324500.0
2009-11-13 11:00:00,33.58,33.61,33.36,33.47,230800.0,19.2406,19.2578,19.1145,19.1776,230800.0
2009-11-13 11:30:00,33.47,33.49,33.33,33.38,227500.0,19.1776,19.189,19.0974,19.126,227500.0
2009-11-13 12:00:00,33.38,33.47,33.33,33.41,228900.0,19.126,19.1776,19.0974,19.1432,228900.0
2009-11-13 12:30:00,33.41,33.5,33.39,33.49,73600.0,19.1432,19.1948,19.1317,19.189,73600.0
2009-11-13 13:00:00,33.49,33.51,33.47,33.48,61200.0,19.189,19.2005,19.1776,19.1833,61200.0
2009-11-13 13:30:00,33.48,33.48,33.35,33.37,129100.0,19.1833,19.1833,19.1088,19.1203,129100.0
2009-11-13 14:00:00,33.38,33.41,33.28,33.32,110300.0,19.126,19.1432,19.0687,19.0916,110300.0
2009-11-13 14:30:00,33.32,33.38,33.25,33.29,142500.0,19.0916,19.126,19.0515,19.0744,142500.0
2009-11-13 15:00:00,33.29,33.36,33.26,33.3,182000.0,19.0744,19.1145,19.0572,19.0802,182000.0
2009-11-13 15:30:00,33.28,33.41,33.27,33.32,425000.0,19.0687,19.1432,19.063,19.0916,425000.0
2009-11-16 09:30:00,33.54,33.9,33.41,33.89,159700.0,19.2177,19.424,19.1432,19.4182,159700.0
2009-11-16 10:00:00,33.88,33.9,33.83,33.87,120000.0,19.4125,19.424,19.3838,19.4068,120000.0
2009-11-16 10:30:00,33.88,33.9,33.77,33.81,136800.0,19.4125,19.424,19.3495,19.3724,136800.0
2009-11-16 11:00:00,33.82,33.92,33.79,33.92,149500.0,19.3781,19.4354,19.3609,19.4354,149500.0
2009-11-16 11:30:00,33.92,33.96,33.84,33.85,182600.0,19.4354,19.4583,19.3896,19.3953,182600.0
2009-11-16 12:00:00,33.85,33.87,33.64,33.71,237600.0,19.3953,19.4068,19.275,19.3151,237600.0
2009-11-16 12:30:00,33.71,33.76,33.66,33.71,202200.0,19.3151,19.3437,19.2864,19.3151,202200.0
2009-11-16 13:00:00,33.71,33.76,33.65,33.66,118400.0,19.3151,19.3437,19.2807,19.2864,118400.0
2009-11-16 13:30:00,33.66,33.67,33.62,33.64,127900.0,19.2864,19.2922,19.2635,19.275,127900.0
2009-11-16 14:00:00,33.65,33.69,33.64,33.65,151900.0,19.2807,19.3036,19.275,19.2807,151900.0
2009-11-16 14:30:00,33.65,33.68,33.6,33.65,139800.0,19.2807,19.2979,19.2521,19.2807,139800.0
2009-11-16 15:00:00,33.65,33.66,33.53,33.55,284900.0,19.2807,19.2864,19.212,19.2234,284900.0
2009-11-16 15:30:00,33.55,33.61,33.51,33.6,371500.0,19.2234,19.2578,19.2005,19.2521,371500.0
2009-11-17 09:30:00,33.55,33.64,33.46,33.54,118600.0,19.2234,19.275,19.1718,19.2177,118600.0
2009-11-17 10:00:00,33.54,33.63,33.49,33.61,82200.0,19.2177,19.2693,19.189,19.2578,82200.0
2009-11-17 10:30:00,33.62,33.62,33.49,33.57,46400.0,19.2635,19.2635,19.189,19.2349,46400.0
2009-11-17 11:00:00,33.57,33.62,33.45,33.47,63700.0,19.2349,19.2635,19.1661,19.1776,63700.0
2009-11-17 11:30:00,33.47,33.51,33.46,33.47,74900.0,19.1776,19.2005,19.1718,19.1776,74900.0
2009-11-17 12:00:00,33.47,33.54,33.44,33.5,62700.0,19.1776,19.2177,19.1604,19.1948,62700.0
2009-11-17 12:30:00,33.51,33.57,33.51,33.51,38400.0,19.2005,19.2349,19.2005,19.2005,38400.0
2009-11-17 13:00:00,33.51,33.54,33.46,33.54,88900.0,19.2005,19.2177,19.1718,19.2177,88900.0
2009-11-17 13:30:00,33.54,33.6,33.53,33.59,52300.0,19.2177,19.2521,19.212,19.2463,52300.0
2009-11-17 14:00:00,33.6,33.63,33.57,33.6,116900.0,19.2521,19.2693,19.2349,19.2521,116900.0
2009-11-17 14:30:00,33.59,33.61,33.51,33.56,96200.0,19.2463,19.2578,19.2005,19.2291,96200.0
2009-11-17 15:00:00,33.57,33.58,33.53,33.55,100100.0,19.2349,19.2406,19.212,19.2234,100100.0
2009-11-17 15:30:00,33.56,33.6,33.55,33.57,274100.0,19.2291,19.2521,19.2234,19.2349,274100.0
2009-11-18 09:30:00,33.44,33.68,33.39,33.41,65700.0,19.1604,19.2979,19.1317,19.1432,65700.0
2009-11-18 10:00:00,33.41,33.47,33.39,33.41,59800.0,19.1432,19.1776,19.1317,19.1432,59800.0
2009-11-18 10:30:00,33.42,33.54,33.36,33.52,88000.0,19.1489,19.2177,19.1145,19.2062,88000.0
2009-11-18 11:00:00,33.53,33.55,33.45,33.54,73100.0,19.212,19.2234,19.1661,19.2177,73100.0
2009-11-18 11:30:00,33.53,33.57,33.53,33.56,43300.0,19.212,19.2349,19.212,19.2291,43300.0
2009-11-18 12:00:00,33.55,33.59,33.52,33.56,48500.0,19.2234,19.2463,19.2062,19.2291,48500.0
2009-11-18 12:30:00,33.55,33.56,33.51,33.52,64400.0,19.2234,19.2291,19.2005,19.2062,64400.0
2009-11-18 13:00:00,33.52,33.56,33.45,33.5,121300.0,19.2062,19.2291,19.1661,19.1948,121300.0
2009-11-18 13:30:00,33.49,33.53,33.49,33.49,24400.0,19.189,19.212,19.189,19.189,24400.0
2009-11-18 14:00:00,33.49,33.55,33.49,33.49,43900.0,19.189,19.2234,19.189,19.189,43900.0
2009-11-18 14:30:00,33.49,33.54,33.46,33.46,83000.0,19.189,19.2177,19.1718,19.1718,83000.0
2009-11-18 15:00:00,33.47,33.49,33.43,33.44,130500.0,19.1776,19.189,19.1547,19.1604,130500.0
2009-11-18 15:30:00,33.45,33.45,33.36,33.41,315400.0,19.1661,19.1661,19.1145,19.1432,315400.0
2009-11-19 09:30:00,33.32,33.51,33.04,33.13,226800.0,19.0916,19.2005,18.9312,18.9828,226800.0
2009-11-19 10:00:00,33.13,33.22,33.09,33.21,133000.0,18.9828,19.0343,18.9598,19.0286,133000.0
2009-11-19 10:30:00,33.22,33.23,33.04,33.05,106400.0,19.0343,19.0401,18.9312,18.9369,106400.0
2009-11-19 11:00:00,33.05,33.11,33.01,33.11,165400.0,18.9369,18.9713,18.914,18.9713,165400.0
2009-11-19 11:30:00,33.11,33.12,33.07,33.12,98900.0,18.9713,18.977,18.9484,18.977,98900.0
2009-11-19 12:00:00,33.11,33.12,33.07,33.08,93000.0,18.9713,18.977,18.9484,18.9541,93000.0
2009-11-19 12:30:00,33.08,33.08,33.0,33.03,169800.0,18.9541,18.9541,18.9083,18.9255,169800.0
2009-11-19 13:00:00,33.03,33.03,32.96,32.97,148500.0,18.9255,18.9255,18.8854,18.8911,148500.0
2009-11-19 13:30:00,32.96,32.99,32.9,32.91,84800.0,18.8854,18.9025,18.851,18.8567,84800.0
2009-11-19 14:00:00,32.92,32.93,32.86,32.88,137500.0,18.8624,18.8682,18.8281,18.8395,137500.0
2009-11-19 14:30:00,32.88,32.9,32.86,32.86,103500.0,18.8395,18.851,18.8281,18.8281,103500.0
2009-11-19 15:00:00,32.86,32.88,32.82,32.87,146000.0,18.8281,18.8395,18.8051,18.8338,146000.0
2009-11-19 15:30:00,32.88,32.97,32.86,32.91,333000.0,18.8395,18.8911,18.8281,18.8567,333000.0
2009-11-20 09:30:00,32.84,33.01,32.84,32.94,386700.0,18.8166,18.914,18.8166,18.8739,386700.0
2009-11-20 10:00:00,32.94,33.08,32.93,33.01,110500.0,18.8739,18.9541,18.8682,18.914,110500.0
2009-11-20 10:30:00,33.02,33.05,32.9,32.92,143800.0,18.9197,18.9369,18.851,18.8624,143800.0
2009-11-20 11:00:00,32.92,32.99,32.89,32.91,83400.0,18.8624,18.9025,18.8452,18.8567,83400.0
2009-11-20 11:30:00,32.92,32.95,32.87,32.9,79000.0,18.8624,18.8796,18.8338,18.851,79000.0
2009-11-20 12:00:00,32.91,32.95,32.86,32.95,82500.0,18.8567,18.8796,18.8281,18.8796,82500.0
2009-11-20 12:30:00,32.96,33.04,32.95,33.03,134500.0,18.8854,18.9312,18.8796,18.9255,134500.0
2009-11-20 13:00:00,33.04,33.06,33.02,33.05,55800.0,18.9312,18.9427,18.9197,18.9369,55800.0
2009-11-20 13:30:00,33.04,33.09,33.03,33.09,155400.0,18.9312,18.9598,18.9255,18.9598,155400.0
2009-11-20 14:00:00,33.09,33.13,33.08,33.12,136900.0,18.9598,18.9828,18.9541,18.977,136900.0
2009-11-20 14:30:00,33.12,33.13,33.05,33.07,114500.0,18.977,18.9828,18.9369,18.9484,114500.0
2009-11-20 15:00:00,33.07,33.09,33.04,33.07,151400.0,18.9484,18.9598,18.9312,18.9484,151400.0
2009-11-20 15:30:00,33.08,33.12,33.04,33.07,284600.0,18.9541,18.977,18.9312,18.9484,284600.0
2009-11-23 09:30:00,33.19,33.69,33.19,33.69,134400.0,19.0171,19.3036,19.0171,19.3036,134400.0
2009-11-23 10:00:00,33.69,33.74,33.62,33.69,151300.0,19.3036,19.3323,19.2635,19.3036,151300.0
2009-11-23 10:30:00,33.7,33.76,33.69,33.74,84500.0,19.3094,19.3437,19.3036,19.3323,84500.0
2009-11-23 11:00:00,33.72,33.81,33.72,33.79,63900.0,19.3208,19.3724,19.3208,19.3609,63900.0
2009-11-23 11:30:00,33.8,33.8,33.65,33.66,112400.0,19.3667,19.3667,19.2807,19.2864,112400.0
2009-11-23 12:00:00,33.65,33.66,33.59,33.59,51900.0,19.2807,19.2864,19.2463,19.2463,51900.0
2009-11-23 12:30:00,33.59,33.61,33.56,33.58,56000.0,19.2463,19.2578,19.2291,19.2406,56000.0
2009-11-23 13:00:00,33.58,33.59,33.56,33.56,38500.0,19.2406,19.2463,19.2291,19.2291,38500.0
2009-11-23 13:30:00,33.57,33.63,33.56,33.58,118400.0,19.2349,19.2693,19.2291,19.2406,118400.0
2009-11-23 14:00:00,33.58,33.63,33.57,33.63,103600.0,19.2406,19.2693,19.2349,19.2693,103600.0
2009-11-23 14:30:00,33.63,33.69,33.6,33.69,172400.0,19.2693,19.3036,19.2521,19.3036,172400.0
2009-11-23 15:00:00,33.69,33.72,33.67,33.7,138100.0,19.3036,19.3208,19.2922,19.3094,138100.0
2009-11-23 15:30:00,33.7,33.78,33.61,33.77,518700.0,19.3094,19.3552,19.2578,19.3495,518700.0
2009-11-24 09:30:00,33.8,33.99,33.77,33.86,289700.0,19.3667,19.4755,19.3495,19.401,289700.0
2009-11-24 10:00:00,33.86,33.93,33.73,33.92,231500.0,19.401,19.4411,19.3265,19.4354,231500.0
2009-11-24 10:30:00,33.93,34.16,33.9,33.91,245800.0,19.4411,19.5729,19.424,19.4297,245800.0
2009-11-24 11:00:00,33.91,33.99,33.8,33.82,142800.0,19.4297,19.4755,19.3667,19.3781,142800.0
2009-11-24 11:30:00,33.82,33.95,33.78,33.94,98300.0,19.3781,19.4526,19.3552,19.4469,98300.0
2009-11-24 12:00:00,33.94,33.96,33.9,33.91,64100.0,19.4469,19.4583,19.424,19.4297,64100.0
2009-11-24 12:30:00,33.91,33.95,33.88,33.95,96400.0,19.4297,19.4526,19.4125,19.4526,96400.0
2009-11-24 13:00:00,33.95,34.03,33.94,34.03,96900.0,19.4526,19.4984,19.4469,19.4984,96900.0
2009-11-24 13:30:00,34.02,34.07,34.01,34.01,131600.0,19.4927,19.5214,19.487,19.487,131600.0
2009-11-24 14:00:00,34.02,34.15,33.99,34.11,131500.0,19.4927,19.5672,19.4755,19.5443,131500.0
2009-11-24 14:30:00,34.12,34.15,34.05,34.06,282400.0,19.55,19.5672,19.5099,19.5156,282400.0
2009-11-24 15:00:00,34.06,34.09,34.03,34.03,351200.0,19.5156,19.5328,19.4984,19.4984,351200.0
2009-11-24 15:30:00,34.04,34.13,34.0,34.12,333500.0,19.5042,19.5557,19.4813,19.55,333500.0
2009-11-25 09:30:00,34.1,34.25,34.06,34.21,116700.0,19.5386,19.6245,19.5156,19.6016,116700.0
2009-11-25 10:00:00,34.22,34.32,34.2,34.28,124000.0,19.6073,19.6646,19.5958,19.6417,124000.0
2009-11-25 10:30:00,34.27,34.35,34.24,34.28,89900.0,19.636,19.6818,19.6188,19.6417,89900.0
2009-11-25 11:00:00,34.28,34.33,34.27,34.3,97100.0,19.6417,19.6703,19.636,19.6531,97100.0
2009-11-25 11:30:00,34.3,34.31,34.23,34.23,72700.0,19.6531,19.6589,19.613,19.613,72700.0
2009-11-25 12:00:00,34.24,34.26,34.2,34.25,60200.0,19.6188,19.6302,19.5958,19.6245,60200.0
2009-11-25 12:30:00,34.25,34.28,34.21,34.25,60200.0,19.6245,19.6417,19.6016,19.6245,60200.0
2009-11-25 13:00:00,34.26,34.34,34.25,34.33,46700.0,19.6302,19.6761,19.6245,19.6703,46700.0
2009-11-25 13:30:00,34.32,34.39,34.32,34.38,73900.0,19.6646,19.7047,19.6646,19.699,73900.0
2009-11-25 14:00:00,34.37,34.38,34.3,34.37,62800.0,19.6933,19.699,19.6531,19.6933,62800.0
2009-11-25 14:30:00,34.37,34.44,34.34,34.4,91700.0,19.6933,19.7334,19.6761,19.7104,91700.0
2009-11-25 15:00:00,34.4,34.4,34.31,34.33,106100.0,19.7104,19.7104,19.6589,19.6703,106100.0
2009-11-25 15:30:00,34.32,34.34,34.29,34.32,156000.0,19.6646,19.6761,19.6474,19.6646,156000.0
2009-11-27 09:30:00,33.8,33.81,33.52,33.56,200600.0,19.3667,19.3724,19.2062,19.2291,200600.0
2009-11-27 10:00:00,33.55,33.7,33.51,33.65,198200.0,19.2234,19.3094,19.2005,19.2807,198200.0
2009-11-27 10:30:00,33.65,33.96,33.6,33.96,101300.0,19.2807,19.4583,19.2521,19.4583,101300.0
2009-11-27 11:00:00,33.95,33.99,33.75,33.77,128000.0,19.4526,19.4755,19.338,19.3495,128000.0
2009-11-27 11:30:00,33.78,33.84,33.72,33.81,118300.0,19.3552,19.3896,19.3208,19.3724,118300.0
2009-11-27 12:00:00,33.81,33.85,33.79,33.81,190800.0,19.3724,19.3953,19.3609,19.3724,190800.0
2009-11-27 12:30:00,33.81,33.97,33.81,33.83,219600.0,19.3724,19.4641,19.3724,19.3838,219600.0
2009-11-30 09:30:00,33.8,33.89,33.61,33.76,153800.0,19.3667,19.4182,19.2578,19.3437,153800.0
2009-11-30 10:00:00,33.77,33.82,33.72,33.78,108400.0,19.3495,19.3781,19.3208,19.3552,108400.0
2009-11-30 10:30:00,33.79,33.82,33.72,33.78,79200.0,19.3609,19.3781,19.3208,19.3552,79200.0
2009-11-30 11:00:00,33.78,33.8,33.67,33.67,100800.0,19.3552,19.3667,19.2922,19.2922,100800.0
2009-11-30 11:30:00,33.67,33.73,33.62,33.73,82900.0,19.2922,19.3265,19.2635,19.3265,82900.0
2009-11-30 12:00:00,33.73,33.8,33.71,33.79,69500.0,19.3265,19.3667,19.3151,19.3609,69500.0
2009-11-30 12:30:00,33.79,33.83,33.75,33.79,108700.0,19.3609,19.3838,19.338,19.3609,108700.0
2009-11-30 13:00:00,33.79,33.91,33.79,33.86,85300.0,19.3609,19.4297,19.3609,19.401,85300.0
2009-11-30 13:30:00,33.87,33.95,33.85,33.88,79300.0,19.4068,19.4526,19.3953,19.4125,79300.0
2009-11-30 14:00:00,33.88,33.92,33.84,33.85,54600.0,19.4125,19.4354,19.3896,19.3953,54600.0
2009-11-30 14:30:00,33.85,33.88,33.84,33.86,81800.0,19.3953,19.4125,19.3896,19.401,81800.0
2009-11-30 15:00:00,33.87,34.03,33.84,34.01,191400.0,19.4068,19.4984,19.3896,19.487,191400.0
2009-11-30 15:30:00,34.01,34.08,33.95,34.05,367700.0,19.487,19.5271,19.4526,19.5099,367700.0
2009-12-01 09:30:00,34.27,34.45,34.27,34.43,281000.0,19.636,19.7391,19.636,19.7276,281000.0
2009-12-01 10:00:00,34.42,34.45,34.32,34.42,276900.0,19.7219,19.7391,19.6646,19.7219,276900.0
2009-12-01 10:30:00,34.42,34.45,34.35,34.38,140900.0,19.7219,19.7391,19.6818,19.699,140900.0
2009-12-01 11:00:00,34.39,34.46,34.36,34.38,234500.0,19.7047,19.7448,19.6875,19.699,234500.0
2009-12-01 11:30:00,34.38,34.43,34.37,34.42,126000.0,19.699,19.7276,19.6933,19.7219,126000.0
2009-12-01 12:00:00,34.42,34.46,34.42,34.44,93500.0,19.7219,19.7448,19.7219,19.7334,93500.0
2009-12-01 12:30:00,34.44,34.45,34.39,34.4,165100.0,19.7334,19.7391,19.7047,19.7104,165100.0
2009-12-01 13:00:00,34.4,34.45,34.39,34.44,154800.0,19.7104,19.7391,19.7047,19.7334,154800.0
2009-12-01 13:30:00,34.44,34.64,34.42,34.54,330500.0,19.7334,19.848,19.7219,19.7907,330500.0
2009-12-01 14:00:00,34.54,34.55,34.44,34.46,148400.0,19.7907,19.7964,19.7334,19.7448,148400.0
2009-12-01 14:30:00,34.45,34.46,34.37,34.44,201900.0,19.7391,19.7448,19.6933,19.7334,201900.0
2009-12-01 15:00:00,34.43,34.52,34.42,34.49,220100.0,19.7276,19.7792,19.7219,19.762,220100.0
2009-12-01 15:30:00,34.49,34.62,34.44,34.6,519200.0,19.762,19.8365,19.7334,19.825,519200.0
2009-12-02 09:30:00,34.68,34.78,34.6,34.73,175800.0,19.8709,19.9282,19.825,19.8995,175800.0
2009-12-02 10:00:00,34.73,35.0,34.71,35.0,287800.0,19.8995,20.0542,19.8881,20.0542,287800.0
2009-12-02 10:30:00,34.99,35.0,34.96,34.98,177700.0,20.0485,20.0542,20.0313,20.0428,177700.0
2009-12-02 11:00:00,34.98,34.98,34.7,34.72,191700.0,20.0428,20.0428,19.8823,19.8938,191700.0
2009-12-02 11:30:00,34.72,34.88,34.71,34.85,188500.0,19.8938,19.9855,19.8881,19.9683,188500.0
2009-12-02 12:00:00,34.85,34.87,34.71,34.82,203400.0,19.9683,19.9797,19.8881,19.9511,203400.0
2009-12-02 12:30:00,34.83,34.84,34.78,34.82,79900.0,19.9568,19.9626,19.9282,19.9511,79900.0
2009-12-02 13:00:00,34.81,34.86,34.78,34.86,93500.0,19.9454,19.974,19.9282,19.974,93500.0
2009-12-02 13:30:00,34.85,34.9,34.83,34.9,116400.0,19.9683,19.9969,19.9568,19.9969,116400.0
2009-12-02 14:00:00,34.9,35.0,34.87,34.97,166000.0,19.9969,20.0542,19.9797,20.037,166000.0
2009-12-02 14:30:00,34.97,35.13,34.97,35.11,139900.0,20.037,20.1287,20.037,20.1173,139900.0
2009-12-02 15:00:00,35.11,35.13,35.06,35.1,138300.0,20.1173,20.1287,20.0886,20.1115,138300.0
2009-12-02 15:30:00,35.1,35.18,35.09,35.16,287400.0,20.1115,20.1574,20.1058,20.1459,287400.0
2009-12-03 09:30:00,35.17,35.51,35.09,35.29,279500.0,20.1516,20.3464,20.1058,20.2204,279500.0
2009-12-03 10:00:00,35.28,35.28,35.01,35.22,282000.0,20.2147,20.2147,20.06,20.1803,282000.0
2009-12-03 10:30:00,35.23,35.33,35.11,35.3,137500.0,20.186,20.2433,20.1173,20.2261,137500.0
2009-12-03 11:00:00,35.29,35.34,35.23,35.34,103200.0,20.2204,20.249,20.186,20.249,103200.0
2009-12-03 11:30:00,35.35,35.37,35.27,35.31,113400.0,20.2548,20.2662,20.2089,20.2319,113400.0
2009-12-03 12:00:00,35.3,35.3,35.22,35.22,117800.0,20.2261,20.2261,20.1803,20.1803,117800.0
2009-12-03 12:30:00,35.23,35.29,35.2,35.29,88300.0,20.186,20.2204,20.1688,20.2204,88300.0
2009-12-03 13:00:00,35.28,35.29,35.2,35.24,84300.0,20.2147,20.2204,20.1688,20.1917,84300.0
2009-12-03 13:30:00,35.24,35.31,35.23,35.24,81900.0,20.1917,20.2319,20.186,20.1917,81900.0
2009-12-03 14:00:00,35.23,35.26,35.2,35.22,116000.0,20.186,20.2032,20.1688,20.1803,116000.0
2009-12-03 14:30:00,35.23,35.37,35.22,35.33,145600.0,20.186,20.2662,20.1803,20.2433,145600.0
2009-12-03 15:00:00,35.33,35.34,35.3,35.31,126500.0,20.2433,20.249,20.2261,20.2319,126500.0
2009-12-03 15:30:00,35.31,35.32,34.96,35.04,433100.0,20.2319,20.2376,20.0313,20.0771,433100.0
2009-12-04 09:30:00,35.26,35.53,35.26,35.34,332500.0,20.2032,20.3579,20.2032,20.249,332500.0
2009-12-04 10:00:00,35.35,35.36,34.96,35.0,189000.0,20.2548,20.2605,20.0313,20.0542,189000.0
2009-12-04 10:30:00,35.0,35.02,34.86,34.98,166800.0,20.0542,20.0657,19.974,20.0428,166800.0
2009-12-04 11:00:00,34.98,35.08,34.84,34.84,173500.0,20.0428,20.1001,19.9626,19.9626,173500.0
2009-12-04 11:30:00,34.84,34.84,34.51,34.57,226700.0,19.9626,19.9626,19.7735,19.8079,226700.0
2009-12-04 12:00:00,34.55,34.66,34.52,34.6,68300.0,19.7964,19.8594,19.7792,19.825,68300.0
2009-12-04 12:30:00,34.6,34.77,34.59,34.74,79900.0,19.825,19.9224,19.8193,19.9053,79900.0
2009-12-04 13:00:00,34.74,34.79,34.63,34.65,76700.0,19.9053,19.9339,19.8422,19.8537,76700.0
2009-12-04 13:30:00,34.64,34.73,34.63,34.65,158800.0,19.848,19.8995,19.8422,19.8537,158800.0
2009-12-04 14:00:00,34.65,34.67,34.44,34.52,121300.0,19.8537,19.8651,19.7334,19.7792,121300.0
2009-12-04 14:30:00,34.53,34.74,34.53,34.68,109800.0,19.7849,19.9053,19.7849,19.8709,109800.0
2009-12-04 15:00:00,34.68,34.81,34.66,34.8,107100.0,19.8709,19.9454,19.8594,19.9396,107100.0
2009-12-04 15:30:00,34.8,34.87,34.74,34.83,233200.0,19.9396,19.9797,19.9053,19.9568,233200.0
2009-12-07 09:30:00,34.76,35.25,34.76,35.23,124900.0,19.9167,20.1975,19.9167,20.186,124900.0
2009-12-07 10:00:00,35.22,35.23,35.06,35.16,77100.0,20.1803,20.186,20.0886,20.1459,77100.0
2009-12-07 10:30:00,35.18,35.2,35.06,35.09,50700.0,20.1574,20.1688,20.0886,20.1058,50700.0
2009-12-07 11:00:00,35.1,35.12,35.02,35.09,83400.0,20.1115,20.123,20.0657,20.1058,83400.0
2009-12-07 11:30:00,35.08,35.18,35.08,35.13,72700.0,20.1001,20.1574,20.1001,20.1287,72700.0
2009-12-07 12:00:00,35.14,35.24,35.13,35.22,46400.0,20.1344,20.1917,20.1287,20.1803,46400.0
2009-12-07 12:30:00,35.23,35.36,35.21,35.25,103800.0,20.186,20.2605,20.1746,20.1975,103800.0
2009-12-07 13:00:00,35.25,35.31,35.21,35.27,83400.0,20.1975,20.2319,20.1746,20.2089,83400.0
2009-12-07 13:30:00,35.28,35.29,35.24,35.27,80300.0,20.2147,20.2204,20.1917,20.2089,80300.0
2009-12-07 14:00:00,35.28,35.28,35.18,35.2,118800.0,20.2147,20.2147,20.1574,20.1688,118800.0
2009-12-07 14:30:00,35.2,35.2,34.96,35.0,129300.0,20.1688,20.1688,20.0313,20.0542,129300.0
2009-12-07 15:00:00,35.0,35.11,34.95,35.06,81100.0,20.0542,20.1173,20.0256,20.0886,81100.0
2009-12-07 15:30:00,35.06,35.11,34.97,35.0,276800.0,20.0886,20.1173,20.037,20.0542,276800.0
2009-12-08 09:30:00,34.95,35.03,34.52,34.58,162900.0,20.0256,20.0714,19.7792,19.8136,162900.0
2009-12-08 10:00:00,34.58,34.96,34.56,34.83,139300.0,19.8136,20.0313,19.8021,19.9568,139300.0
2009-12-08 10:30:00,34.82,34.88,34.67,34.74,131300.0,19.9511,19.9855,19.8651,19.9053,131300.0
2009-12-08 11:00:00,34.74,34.9,34.74,34.81,99600.0,19.9053,19.9969,19.9053,19.9454,99600.0
2009-12-08 11:30:00,34.8,34.85,34.74,34.76,117400.0,19.9396,19.9683,19.9053,19.9167,117400.0
2009-12-08 12:00:00,34.76,34.86,34.76,34.85,81100.0,19.9167,19.974,19.9167,19.9683,81100.0
2009-12-08 12:30:00,34.85,34.85,34.73,34.74,116600.0,19.9683,19.9683,19.8995,19.9053,116600.0
2009-12-08 13:00:00,34.74,34.79,34.61,34.61,174200.0,19.9053,19.9339,19.8308,19.8308,174200.0
2009-12-08 13:30:00,34.62,34.7,34.62,34.67,112800.0,19.8365,19.8823,19.8365,19.8651,112800.0
2009-12-08 14:00:00,34.67,34.72,34.61,34.62,115200.0,19.8651,19.8938,19.8308,19.8365,115200.0
2009-12-08 14:30:00,34.62,34.73,34.62,34.71,142800.0,19.8365,19.8995,19.8365,19.8881,142800.0
2009-12-08 15:00:00,34.72,34.83,34.68,34.83,120200.0,19.8938,19.9568,19.8709,19.9568,120200.0
2009-12-08 15:30:00,34.83,34.89,34.77,34.82,319500.0,19.9568,19.9912,19.9224,19.9511,319500.0
2009-12-09 09:30:00,34.75,34.84,34.61,34.62,164200.0,19.911,19.9626,19.8308,19.8365,164200.0
2009-12-09 10:00:00,34.62,34.66,34.57,34.62,78200.0,19.8365,19.8594,19.8079,19.8365,78200.0
2009-12-09 10:30:00,34.62,34.69,34.56,34.67,108200.0,19.8365,19.8766,19.8021,19.8651,108200.0
2009-12-09 11:00:00,34.68,34.68,34.61,34.61,100600.0,19.8709,19.8709,19.8308,19.8308,100600.0
2009-12-09 11:30:00,34.62,34.64,34.57,34.58,74400.0,19.8365,19.848,19.8079,19.8136,74400.0
2009-12-09 12:00:00,34.59,34.59,34.55,34.57,113800.0,19.8193,19.8193,19.7964,19.8079,113800.0
2009-12-09 12:30:00,34.57,34.67,34.57,34.66,63300.0,19.8079,19.8651,19.8079,19.8594,63300.0
2009-12-09 13:00:00,34.65,34.66,34.55,34.58,118300.0,19.8537,19.8594,19.7964,19.8136,118300.0
2009-12-09 13:30:00,34.59,34.67,34.55,34.65,110000.0,19.8193,19.8651,19.7964,19.8537,110000.0
2009-12-09 14:00:00,34.64,34.75,34.63,34.71,101300.0,19.848,19.911,19.8422,19.8881,101300.0
2009-12-09 14:30:00,34.7,34.81,34.7,34.77,124600.0,19.8823,19.9454,19.8823,19.9224,124600.0
2009-12-09 15:00:00,34.77,34.95,34.76,34.91,214100.0,19.9224,20.0256,19.9167,20.0027,214100.0
2009-12-09 15:30:00,34.92,34.96,34.89,34.94,234200.0,20.0084,20.0313,19.9912,20.0199,234200.0
2009-12-10 09:30:00,35.18,35.5,35.12,35.38,267100.0,20.1574,20.3407,20.123,20.272,267100.0
2009-12-10 10:00:00,35.4,35.41,35.04,35.15,156900.0,20.2834,20.2892,20.0771,20.1402,156900.0
2009-12-10 10:30:00,35.16,35.26,35.11,35.26,123200.0,20.1459,20.2032,20.1173,20.2032,123200.0
2009-12-10 11:00:00,35.27,35.38,35.25,35.33,73400.0,20.2089,20.272,20.1975,20.2433,73400.0
2009-12-10 11:30:00,35.33,35.37,35.26,35.26,56400.0,20.2433,20.2662,20.2032,20.2032,56400.0
2009-12-10 12:00:00,35.26,35.35,35.24,35.33,68200.0,20.2032,20.2548,20.1917,20.2433,68200.0
2009-12-10 12:30:00,35.34,35.48,35.32,35.48,82800.0,20.249,20.3293,20.2376,20.3293,82800.0
2009-12-10 13:00:00,35.47,35.49,35.31,35.45,229300.0,20.3235,20.335,20.2319,20.3121,229300.0
2009-12-10 13:30:00,35.46,35.5,35.45,35.49,93800.0,20.3178,20.3407,20.3121,20.335,93800.0
2009-12-10 14:00:00,35.49,35.5,35.43,35.48,99800.0,20.335,20.3407,20.3006,20.3293,99800.0
2009-12-10 14:30:00,35.49,35.49,35.46,35.47,158000.0,20.335,20.335,20.3178,20.3235,158000.0
2009-12-10 15:00:00,35.47,35.49,35.33,35.35,112100.0,20.3235,20.335,20.2433,20.2548,112100.0
2009-12-10 15:30:00,35.36,35.5,35.35,35.48,233800.0,20.2605,20.3407,20.2548,20.3293,233800.0
2009-12-11 09:30:00,35.49,35.76,35.36,35.74,292200.0,20.335,20.4897,20.2605,20.4782,292200.0
2009-12-11 10:00:00,35.74,35.91,35.69,35.9,146300.0,20.4782,20.5756,20.4496,20.5699,146300.0
2009-12-11 10:30:00,35.91,35.98,35.9,35.96,102800.0,20.5756,20.6157,20.5699,20.6043,102800.0
2009-12-11 11:00:00,35.96,35.98,35.92,35.95,148200.0,20.6043,20.6157,20.5814,20.5986,148200.0
2009-12-11 11:30:00,35.95,35.95,35.83,35.86,126400.0,20.5986,20.5986,20.5298,20.547,126400.0
2009-12-11 12:00:00,35.86,35.92,35.83,35.84,107900.0,20.547,20.5814,20.5298,20.5355,107900.0
2009-12-11 12:30:00,35.85,35.95,35.84,35.94,92300.0,20.5413,20.5986,20.5355,20.5928,92300.0
2009-12-11 13:00:00,35.94,36.0,35.94,36.0,133000.0,20.5928,20.6272,20.5928,20.6272,133000.0
2009-12-11 13:30:00,36.0,36.15,35.99,36.15,124500.0,20.6272,20.7132,20.6215,20.7132,124500.0
2009-12-11 14:00:00,36.15,36.28,36.13,36.28,245700.0,20.7132,20.7876,20.7017,20.7876,245700.0
2009-12-11 14:30:00,36.27,36.29,36.18,36.18,230300.0,20.7819,20.7934,20.7303,20.7303,230300.0
2009-12-11 15:00:00,36.18,36.19,36.1,36.16,172000.0,20.7303,20.7361,20.6845,20.7189,172000.0
2009-12-11 15:30:00,36.17,36.24,36.12,36.23,218400.0,20.7246,20.7647,20.696,20.759,218400.0
2009-12-14 09:30:00,36.72,36.72,36.39,36.41,147500.0,21.0398,21.0398,20.8507,20.8621,147500.0
2009-12-14 10:00:00,36.42,36.5,36.39,36.49,141700.0,20.8679,20.9137,20.8507,20.908,141700.0
2009-12-14 10:30:00,36.48,36.61,36.36,36.61,237900.0,20.9022,20.9767,20.8335,20.9767,237900.0
2009-12-14 11:00:00,36.6,36.61,36.5,36.56,114300.0,20.971,20.9767,20.9137,20.9481,114300.0
2009-12-14 11:30:00,36.56,36.64,36.47,36.49,99200.0,20.9481,20.9939,20.8965,20.908,99200.0
2009-12-14 12:00:00,36.49,36.51,36.43,36.44,113200.0,20.908,20.9194,20.8736,20.8793,113200.0
2009-12-14 12:30:00,36.44,36.46,36.33,36.34,101100.0,20.8793,20.8908,20.8163,20.822,101100.0
2009-12-14 13:00:00,36.33,36.34,36.22,36.25,93900.0,20.8163,20.822,20.7533,20.7705,93900.0
2009-12-14 13:30:00,36.25,36.43,36.16,36.4,166700.0,20.7705,20.8736,20.7189,20.8564,166700.0
2009-12-14 14:00:00,36.4,36.42,36.38,36.4,125500.0,20.8564,20.8679,20.8449,20.8564,125500.0
2009-12-14 14:30:00,36.39,36.44,36.3,36.31,161200.0,20.8507,20.8793,20.7991,20.8048,161200.0
2009-12-14 15:00:00,36.3,36.34,36.24,36.27,154200.0,20.7991,20.822,20.7647,20.7819,154200.0
2009-12-14 15:30:00,36.27,36.41,36.26,36.38,246700.0,20.7819,20.8621,20.7762,20.8449,246700.0
2009-12-15 09:30:00,36.06,36.28,35.99,36.06,172900.0,20.6616,20.7876,20.6215,20.6616,172900.0
2009-12-15 10:00:00,36.05,36.22,36.02,36.13,142700.0,20.6559,20.7533,20.6387,20.7017,142700.0
2009-12-15 10:30:00,36.13,36.26,36.08,36.08,131200.0,20.7017,20.7762,20.673,20.673,131200.0
2009-12-15 11:00:00,36.08,36.19,36.06,36.16,83900.0,20.673,20.7361,20.6616,20.7189,83900.0
2009-12-15 11:30:00,36.16,36.18,36.1,36.17,85600.0,20.7189,20.7303,20.6845,20.7246,85600.0
2009-12-15 12:00:00,36.17,36.18,36.07,36.07,54300.0,20.7246,20.7303,20.6673,20.6673,54300.0
2009-12-15 12:30:00,36.07,36.07,35.99,36.02,81400.0,20.6673,20.6673,20.6215,20.6387,81400.0
2009-12-15 13:00:00,36.01,36.06,35.95,36.02,86100.0,20.6329,20.6616,20.5986,20.6387,86100.0
2009-12-15 13:30:00,36.02,36.15,36.02,36.11,52100.0,20.6387,20.7132,20.6387,20.6902,52100.0
2009-12-15 14:00:00,36.12,36.19,36.11,36.16,80100.0,20.696,20.7361,20.6902,20.7189,80100.0
2009-12-15 14:30:00,36.15,36.19,36.11,36.19,79900.0,20.7132,20.7361,20.6902,20.7361,79900.0
2009-12-15 15:00:00,36.18,36.19,36.1,36.16,83800.0,20.7303,20.7361,20.6845,20.7189,83800.0
2009-12-15 15:30:00,36.15,36.16,35.98,36.13,198400.0,20.7132,20.7189,20.6157,20.7017,198400.0
2009-12-16 09:30:00,35.4,36.03,35.4,35.9,322300.0,20.2834,20.6444,20.2834,20.5699,322300.0
2009-12-16 10:00:00,35.9,35.95,35.75,35.75,172200.0,20.5699,20.5986,20.484,20.484,172200.0
2009-12-16 10:30:00,35.75,35.84,35.63,35.65,143300.0,20.484,20.5355,20.4152,20.4267,143300.0
2009-12-16 11:00:00,35.66,35.78,35.65,35.76,86000.0,20.4324,20.5012,20.4267,20.4897,86000.0
2009-12-16 11:30:00,35.77,35.83,35.71,35.72,197300.0,20.4954,20.5298,20.461,20.4668,197300.0
2009-12-16 12:00:00,35.72,35.72,35.68,35.71,112600.0,20.4668,20.4668,20.4439,20.461,112600.0
2009-12-16 12:30:00,35.71,35.74,35.64,35.67,125000.0,20.461,20.4782,20.4209,20.4381,125000.0
2009-12-16 13:00:00,35.67,35.7,35.66,35.69,96900.0,20.4381,20.4553,20.4324,20.4496,96900.0
2009-12-16 13:30:00,35.68,35.69,35.61,35.68,155900.0,20.4439,20.4496,20.4037,20.4439,155900.0
2009-12-16 14:00:00,35.68,35.77,35.58,35.63,197000.0,20.4439,20.4954,20.3866,20.4152,197000.0
2009-12-16 14:30:00,35.63,35.72,35.59,35.66,224800.0,20.4152,20.4668,20.3923,20.4324,224800.0
2009-12-16 15:00:00,35.66,35.69,35.55,35.57,209900.0,20.4324,20.4496,20.3694,20.3808,209900.0
2009-12-16 15:30:00,35.57,35.64,35.51,35.6,336900.0,20.3808,20.4209,20.3464,20.398,336900.0
2009-12-17 09:30:00,35.44,35.47,35.17,35.28,254400.0,20.3063,20.3235,20.1516,20.2147,254400.0
2009-12-17 10:00:00,35.29,35.39,35.25,35.3,222400.0,20.2204,20.2777,20.1975,20.2261,222400.0
2009-12-17 10:30:00,35.31,35.5,35.27,35.49,213200.0,20.2319,20.3407,20.2089,20.335,213200.0
2009-12-17 11:00:00,35.49,35.56,35.41,35.45,149900.0,20.335,20.3751,20.2892,20.3121,149900.0
2009-12-17 11:30:00,35.45,35.49,35.39,35.41,159900.0,20.3121,20.335,20.2777,20.2892,159900.0
2009-12-17 12:00:00,35.41,35.41,35.38,35.4,93200.0,20.2892,20.2892,20.272,20.2834,93200.0
2009-12-17 12:30:00,35.4,35.4,35.25,35.27,249000.0,20.2834,20.2834,20.1975,20.2089,249000.0
2009-12-17 13:00:00,35.28,35.4,35.27,35.4,148500.0,20.2147,20.2834,20.2089,20.2834,148500.0
2009-12-17 13:30:00,35.4,35.42,35.33,35.4,120800.0,20.2834,20.2949,20.2433,20.2834,120800.0
2009-12-17 14:00:00,35.4,35.45,35.39,35.39,141500.0,20.2834,20.3121,20.2777,20.2777,141500.0
2009-12-17 14:30:00,35.38,35.43,35.36,35.39,145200.0,20.272,20.3006,20.2605,20.2777,145200.0
2009-12-17 15:00:00,35.4,35.42,35.31,35.34,173900.0,20.2834,20.2949,20.2319,20.249,173900.0
2009-12-17 15:30:00,35.33,35.44,35.33,35.44,476200.0,20.2433,20.3063,20.2433,20.3063,476200.0
2009-12-18 09:30:00,35.59,35.74,35.53,35.53,681800.0,20.3923,20.4782,20.3579,20.3579,681800.0
2009-12-18 10:00:00,35.53,35.63,35.39,35.44,178200.0,20.3579,20.4152,20.2777,20.3063,178200.0
2009-12-18 10:30:00,35.44,35.45,35.22,35.24,125500.0,20.3063,20.3121,20.1803,20.1917,125500.0
2009-12-18 11:00:00,35.24,35.25,35.03,35.19,109900.0,20.1917,20.1975,20.0714,20.1631,109900.0
2009-12-18 11:30:00,35.18,35.19,35.05,35.12,145400.0,20.1574,20.1631,20.0829,20.123,145400.0
2009-12-18 12:00:00,35.12,35.12,34.99,35.05,249200.0,20.123,20.123,20.0485,20.0829,249200.0
2009-12-18 12:30:00,35.04,35.05,34.94,34.97,171000.0,20.0771,20.0829,20.0199,20.037,171000.0
2009-12-18 13:00:00,34.97,35.12,34.97,35.11,237200.0,20.037,20.123,20.037,20.1173,237200.0
2009-12-18 13:30:00,35.11,35.17,35.09,35.09,186500.0,20.1173,20.1516,20.1058,20.1058,186500.0
2009-12-18 14:00:00,35.09,35.1,35.02,35.02,177900.0,20.1058,20.1115,20.0657,20.0657,177900.0
2009-12-18 14:30:00,35.02,35.1,34.98,35.1,178300.0,20.0657,20.1115,20.0428,20.1115,178300.0
2009-12-18 15:00:00,35.1,35.3,35.09,35.21,297100.0,20.1115,20.2261,20.1058,20.1746,297100.0
2009-12-18 15:30:00,35.22,35.34,35.21,35.34,380400.0,20.1803,20.249,20.1746,20.249,380400.0
2009-12-21 09:30:00,35.54,35.75,35.41,35.54,150000.0,20.3636,20.484,20.2892,20.3636,150000.0
2009-12-21 10:00:00,35.54,35.62,35.51,35.6,89300.0,20.3636,20.4095,20.3464,20.398,89300.0
2009-12-21 10:30:00,35.62,35.68,35.58,35.58,66300.0,20.4095,20.4439,20.3866,20.3866,66300.0
2009-12-21 11:00:00,35.59,35.59,35.49,35.49,83500.0,20.3923,20.3923,20.335,20.335,83500.0
2009-12-21 11:30:00,35.49,35.66,35.49,35.66,88300.0,20.335,20.4324,20.335,20.4324,88300.0
2009-12-21 12:00:00,35.65,35.76,35.6,35.62,104900.0,20.4267,20.4897,20.398,20.4095,104900.0
2009-12-21 12:30:00,35.62,35.67,35.6,35.65,101900.0,20.4095,20.4381,20.398,20.4267,101900.0
2009-12-21 13:00:00,35.65,35.66,35.58,35.6,78500.0,20.4267,20.4324,20.3866,20.398,78500.0
2009-12-21 13:30:00,35.59,35.6,35.52,35.53,64800.0,20.3923,20.398,20.3522,20.3579,64800.0
2009-12-21 14:00:00,35.54,35.56,35.53,35.54,90100.0,20.3636,20.3751,20.3579,20.3636,90100.0
2009-12-21 14:30:00,35.54,35.55,35.5,35.51,43400.0,20.3636,20.3694,20.3407,20.3464,43400.0
2009-12-21 15:00:00,35.5,35.55,35.5,35.53,149700.0,20.3407,20.3694,20.3407,20.3579,149700.0
2009-12-21 15:30:00,35.54,35.54,35.5,35.54,227800.0,20.3636,20.3636,20.3407,20.3636,227800.0
2009-12-22 09:30:00,35.63,36.6,35.53,35.57,173900.0,20.4152,20.971,20.3579,20.3808,173900.0
2009-12-22 10:00:00,35.58,35.67,35.41,35.46,246900.0,20.3866,20.4381,20.2892,20.3178,246900.0
2009-12-22 10:30:00,35.46,35.48,35.31,35.32,81700.0,20.3178,20.3293,20.2319,20.2376,81700.0
2009-12-22 11:00:00,35.32,35.39,35.27,35.31,82200.0,20.2376,20.2777,20.2089,20.2319,82200.0
2009-12-22 11:30:00,35.31,35.31,35.25,35.29,70300.0,20.2319,20.2319,20.1975,20.2204,70300.0
2009-12-22 12:00:00,35.28,35.29,35.2,35.2,93200.0,20.2147,20.2204,20.1688,20.1688,93200.0
2009-12-22 12:30:00,35.21,35.25,35.14,35.25,104400.0,20.1746,20.1975,20.1344,20.1975,104400.0
2009-12-22 13:00:00,35.25,35.3,35.19,35.2,100700.0,20.1975,20.2261,20.1631,20.1688,100700.0
2009-12-22 13:30:00,35.21,35.26,35.19,35.25,75300.0,20.1746,20.2032,20.1631,20.1975,75300.0
2009-12-22 14:00:00,35.26,35.26,35.17,35.17,90400.0,20.2032,20.2032,20.1516,20.1516,90400.0
2009-12-22 14:30:00,35.17,35.28,35.17,35.25,161400.0,20.1516,20.2147,20.1516,20.1975,161400.0
2009-12-22 15:00:00,35.25,35.3,35.24,35.28,236500.0,20.1975,20.2261,20.1917,20.2147,236500.0
2009-12-22 15:30:00,35.27,35.31,35.21,35.23,478700.0,20.2089,20.2319,20.1746,20.186,478700.0
2009-12-23 09:30:00,35.36,35.44,35.24,35.27,161800.0,20.2605,20.3063,20.1917,20.2089,161800.0
2009-12-23 10:00:00,35.27,35.27,35.1,35.21,73300.0,20.2089,20.2089,20.1115,20.1746,73300.0
2009-12-23 10:30:00,35.22,35.24,35.14,35.15,55800.0,20.1803,20.1917,20.1344,20.1402,55800.0
2009-12-23 11:00:00,35.14,35.24,35.14,35.24,74400.0,20.1344,20.1917,20.1344,20.1917,74400.0
2009-12-23 11:30:00,35.23,35.29,35.22,35.25,86800.0,20.186,20.2204,20.1803,20.1975,86800.0
2009-12-23 12:00:00,35.26,35.26,35.22,35.24,64900.0,20.2032,20.2032,20.1803,20.1917,64900.0
2009-12-23 12:30:00,35.24,35.34,35.23,35.33,93100.0,20.1917,20.249,20.186,20.2433,93100.0
2009-12-23 13:00:00,35.33,35.36,35.27,35.29,103100.0,20.2433,20.2605,20.2089,20.2204,103100.0
2009-12-23 13:30:00,35.28,35.42,35.25,35.39,170600.0,20.2147,20.2949,20.1975,20.2777,170600.0
2009-12-23 14:00:00,35.39,35.4,35.26,35.26,60100.0,20.2777,20.2834,20.2032,20.2032,60100.0
2009-12-23 14:30:00,35.26,35.32,35.25,35.27,91000.0,20.2032,20.2376,20.1975,20.2089,91000.0
2009-12-23 15:00:00,35.27,35.3,35.25,35.25,118800.0,20.2089,20.2261,20.1975,20.1975,118800.0
2009-12-23 15:30:00,35.25,35.35,35.22,35.27,265900.0,20.1975,20.2548,20.1803,20.2089,265900.0
2009-12-24 09:30:00,35.41,35.51,35.33,35.44,52100.0,20.2892,20.3464,20.2433,20.3063,52100.0
2009-12-24 10:00:00,35.44,35.55,35.37,35.39,74600.0,20.3063,20.3694,20.2662,20.2777,74600.0
2009-12-24 10:30:00,35.39,35.43,35.37,35.43,60500.0,20.2777,20.3006,20.2662,20.3006,60500.0
2009-12-24 11:00:00,35.43,35.43,35.37,35.4,35000.0,20.3006,20.3006,20.2662,20.2834,35000.0
2009-12-24 11:30:00,35.4,35.42,35.39,35.41,38600.0,20.2834,20.2949,20.2777,20.2892,38600.0
2009-12-24 12:00:00,35.41,35.49,35.41,35.49,59900.0,20.2892,20.335,20.2892,20.335,59900.0
2009-12-24 12:30:00,35.49,35.67,35.48,35.66,136400.0,20.335,20.4381,20.3293,20.4324,136400.0
2009-12-28 09:30:00,35.82,35.89,35.75,35.78,90700.0,20.5241,20.5642,20.484,20.5012,90700.0
2009-12-28 10:00:00,35.77,35.85,35.74,35.76,93600.0,20.4954,20.5413,20.4782,20.4897,93600.0
2009-12-28 10:30:00,35.76,35.82,35.75,35.8,59200.0,20.4897,20.5241,20.484,20.5126,59200.0
2009-12-28 11:00:00,35.8,35.83,35.77,35.77,53600.0,20.5126,20.5298,20.4954,20.4954,53600.0
2009-12-28 11:30:00,35.77,35.78,35.72,35.73,130200.0,20.4954,20.5012,20.4668,20.4725,130200.0
2009-12-28 12:00:00,35.73,35.77,35.72,35.76,72000.0,20.4725,20.4954,20.4668,20.4897,72000.0
2009-12-28 12:30:00,35.76,35.77,35.64,35.64,76200.0,20.4897,20.4954,20.4209,20.4209,76200.0
2009-12-28 13:00:00,35.65,35.72,35.63,35.67,107200.0,20.4267,20.4668,20.4152,20.4381,107200.0
2009-12-28 13:30:00,35.68,35.69,35.65,35.65,82200.0,20.4439,20.4496,20.4267,20.4267,82200.0
2009-12-28 14:00:00,35.65,35.67,35.58,35.65,79900.0,20.4267,20.4381,20.3866,20.4267,79900.0
2009-12-28 14:30:00,35.66,35.72,35.58,35.7,104600.0,20.4324,20.4668,20.3866,20.4553,104600.0
2009-12-28 15:00:00,35.7,35.7,35.62,35.64,125900.0,20.4553,20.4553,20.4095,20.4209,125900.0
2009-12-28 15:30:00,35.65,35.77,35.63,35.76,210900.0,20.4267,20.4954,20.4152,20.4897,210900.0
2009-12-29 09:30:00,35.69,35.76,35.53,35.7,153200.0,20.6312,20.6717,20.5388,20.637,153200.0
2009-12-29 10:00:00,35.7,35.74,35.67,35.67,227600.0,20.637,20.6601,20.6197,20.6197,227600.0
2009-12-29 10:30:00,35.67,35.7,35.65,35.65,62800.0,20.6197,20.637,20.6081,20.6081,62800.0
2009-12-29 11:00:00,35.65,35.69,35.6,35.6,93100.0,20.6081,20.6312,20.5792,20.5792,93100.0
2009-12-29 11:30:00,35.6,35.65,35.6,35.63,63100.0,20.5792,20.6081,20.5792,20.5966,63100.0
2009-12-29 12:00:00,35.63,35.68,35.6,35.63,136900.0,20.5966,20.6255,20.5792,20.5966,136900.0
2009-12-29 12:30:00,35.63,35.69,35.6,35.6,100200.0,20.5966,20.6312,20.5792,20.5792,100200.0
2009-12-29 13:00:00,35.59,35.65,35.56,35.61,58000.0,20.5734,20.6081,20.5561,20.585,58000.0
2009-12-29 13:30:00,35.61,35.63,35.55,35.63,65800.0,20.585,20.5966,20.5503,20.5966,65800.0
2009-12-29 14:00:00,35.62,35.63,35.54,35.54,81800.0,20.5908,20.5966,20.5445,20.5445,81800.0
2009-12-29 14:30:00,35.54,35.55,35.46,35.46,87800.0,20.5445,20.5503,20.4983,20.4983,87800.0
2009-12-29 15:00:00,35.46,35.52,35.45,35.49,167400.0,20.4983,20.533,20.4925,20.5156,167400.0
2009-12-29 15:30:00,35.49,35.52,35.44,35.46,172400.0,20.5156,20.533,20.4867,20.4983,172400.0
2009-12-30 09:30:00,35.43,35.59,35.25,35.58,70500.0,20.4809,20.5734,20.3769,20.5677,70500.0
2009-12-30 10:00:00,35.57,35.59,35.5,35.5,53700.0,20.5619,20.5734,20.5214,20.5214,53700.0
2009-12-30 10:30:00,35.51,35.51,35.38,35.43,42300.0,20.5272,20.5272,20.452,20.4809,42300.0
2009-12-30 11:00:00,35.43,35.46,35.32,35.38,56200.0,20.4809,20.4983,20.4174,20.452,56200.0
2009-12-30 11:30:00,35.38,35.65,35.38,35.51,120200.0,20.452,20.6081,20.452,20.5272,120200.0
2009-12-30 12:00:00,35.51,35.51,35.43,35.43,55100.0,20.5272,20.5272,20.4809,20.4809,55100.0
2009-12-30 12:30:00,35.43,35.43,35.38,35.39,32900.0,20.4809,20.4809,20.452,20.4578,32900.0
2009-12-30 13:00:00,35.4,35.4,35.36,35.36,24300.0,20.4636,20.4636,20.4405,20.4405,24300.0
2009-12-30 13:30:00,35.37,35.37,35.29,35.29,53400.0,20.4463,20.4463,20.4,20.4,53400.0
2009-12-30 14:00:00,35.3,35.3,35.26,35.29,58900.0,20.4058,20.4058,20.3827,20.4,58900.0
2009-12-30 14:30:00,35.3,35.33,35.29,35.31,48400.0,20.4058,20.4231,20.4,20.4116,48400.0
2009-12-30 15:00:00,35.32,35.32,35.25,35.28,104100.0,20.4174,20.4174,20.3769,20.3942,104100.0
2009-12-30 15:30:00,35.28,35.36,35.28,35.33,160800.0,20.3942,20.4405,20.3942,20.4231,160800.0
2009-12-31 09:30:00,35.26,35.44,35.25,35.38,30900.0,20.3827,20.4867,20.3769,20.452,30900.0
2009-12-31 10:00:00,35.38,35.39,35.34,35.34,25000.0,20.452,20.4578,20.4289,20.4289,25000.0
2009-12-31 10:30:00,35.34,35.34,35.07,35.08,68600.0,20.4289,20.4289,20.2728,20.2786,68600.0
2009-12-31 11:00:00,35.08,35.08,34.9,34.96,71400.0,20.2786,20.2786,20.1746,20.2093,71400.0
2009-12-31 11:30:00,34.95,34.99,34.9,34.95,39400.0,20.2035,20.2266,20.1746,20.2035,39400.0
2009-12-31 12:00:00,34.95,35.02,34.94,35.02,48400.0,20.2035,20.2439,20.1977,20.2439,48400.0
2009-12-31 12:30:00,35.01,35.03,34.97,35.02,65200.0,20.2382,20.2497,20.215,20.2439,65200.0
2009-12-31 13:00:00,35.02,35.03,34.99,34.99,45300.0,20.2439,20.2497,20.2266,20.2266,45300.0
2009-12-31 13:30:00,34.99,35.04,34.99,35.03,89300.0,20.2266,20.2555,20.2266,20.2497,89300.0
2009-12-31 14:00:00,35.03,35.06,35.03,35.06,61400.0,20.2497,20.2671,20.2497,20.2671,61400.0
2009-12-31 14:30:00,35.05,35.06,35.0,35.02,71800.0,20.2613,20.2671,20.2324,20.2439,71800.0
2009-12-31 15:00:00,35.02,35.04,34.98,35.04,129100.0,20.2439,20.2555,20.2208,20.2555,129100.0
2009-12-31 15:30:00,35.04,35.05,34.78,34.79,310400.0,20.2555,20.2613,20.1052,20.111,310400.0
2010-01-04 09:30:00,35.07,35.07,34.81,34.89,136600.0,20.2728,20.2728,20.1225,20.1688,136600.0
2010-01-04 10:00:00,34.9,35.02,34.87,35.01,105500.0,20.1746,20.2439,20.1572,20.2382,105500.0
2010-01-04 10:30:00,35.01,35.13,35.0,35.12,141200.0,20.2382,20.3075,20.2324,20.3017,141200.0
2010-01-04 11:00:00,35.12,35.12,35.03,35.07,135700.0,20.3017,20.3017,20.2497,20.2728,135700.0
2010-01-04 11:30:00,35.06,35.12,35.02,35.03,201400.0,20.2671,20.3017,20.2439,20.2497,201400.0
2010-01-04 12:00:00,35.02,35.03,34.92,34.95,67700.0,20.2439,20.2497,20.1861,20.2035,67700.0
2010-01-04 12:30:00,34.95,34.96,34.81,34.88,83300.0,20.2035,20.2093,20.1225,20.163,83300.0
2010-01-04 13:00:00,34.88,34.93,34.86,34.92,89600.0,20.163,20.1919,20.1514,20.1861,89600.0
2010-01-04 13:30:00,34.92,34.95,34.84,34.85,131300.0,20.1861,20.2035,20.1399,20.1457,131300.0
2010-01-04 14:00:00,34.86,34.88,34.85,34.86,79700.0,20.1514,20.163,20.1457,20.1514,79700.0
2010-01-04 14:30:00,34.85,34.87,34.78,34.78,135100.0,20.1457,20.1572,20.1052,20.1052,135100.0
2010-01-04 15:00:00,34.79,34.81,34.7,34.7,117700.0,20.111,20.1225,20.059,20.059,117700.0
2010-01-04 15:30:00,34.71,34.83,34.7,34.8,338800.0,20.0647,20.1341,20.059,20.1168,338800.0
2010-01-05 09:30:00,34.68,34.93,34.66,34.74,181000.0,20.0474,20.1919,20.0358,20.0821,181000.0
2010-01-05 10:00:00,34.74,34.84,34.7,34.72,135000.0,20.0821,20.1399,20.059,20.0705,135000.0
2010-01-05 10:30:00,34.72,34.77,34.71,34.72,141200.0,20.0705,20.0994,20.0647,20.0705,141200.0
2010-01-05 11:00:00,34.72,34.73,34.6,34.61,134800.0,20.0705,20.0763,20.0012,20.0069,134800.0
2010-01-05 11:30:00,34.6,34.68,34.56,34.65,119900.0,20.0012,20.0474,19.978,20.0301,119900.0
2010-01-05 12:00:00,34.65,34.67,34.56,34.6,158900.0,20.0301,20.0416,19.978,20.0012,158900.0
2010-01-05 12:30:00,34.6,34.62,34.36,34.45,199900.0,20.0012,20.0127,19.8624,19.9144,199900.0
2010-01-05 13:00:00,34.44,34.51,34.43,34.5,172800.0,19.9087,19.9491,19.9029,19.9433,172800.0
2010-01-05 13:30:00,34.5,34.53,34.45,34.45,109700.0,19.9433,19.9607,19.9144,19.9144,109700.0
2010-01-05 14:00:00,34.45,34.53,34.43,34.44,141700.0,19.9144,19.9607,19.9029,19.9087,141700.0
2010-01-05 14:30:00,34.43,34.46,34.41,34.44,125500.0,19.9029,19.9202,19.8913,19.9087,125500.0
2010-01-05 15:00:00,34.45,34.45,34.37,34.39,230100.0,19.9144,19.9144,19.8682,19.8798,230100.0
2010-01-05 15:30:00,34.4,34.48,34.39,34.46,450700.0,19.8855,19.9318,19.8798,19.9202,450700.0
2010-01-06 09:30:00,34.49,34.72,34.38,34.67,218600.0,19.9376,20.0705,19.874,20.0416,218600.0
2010-01-06 10:00:00,34.66,34.98,34.58,34.94,221000.0,20.0358,20.2208,19.9896,20.1977,221000.0
2010-01-06 10:30:00,34.93,34.97,34.69,34.71,150000.0,20.1919,20.215,20.0532,20.0647,150000.0
2010-01-06 11:00:00,34.71,34.76,34.7,34.74,151900.0,20.0647,20.0936,20.059,20.0821,151900.0
2010-01-06 11:30:00,34.74,34.74,34.64,34.73,130900.0,20.0821,20.0821,20.0243,20.0763,130900.0
2010-01-06 12:00:00,34.74,34.76,34.67,34.76,322900.0,20.0821,20.0936,20.0416,20.0936,322900.0
2010-01-06 12:30:00,34.76,34.9,34.76,34.86,99000.0,20.0936,20.1746,20.0936,20.1514,99000.0
2010-01-06 13:00:00,34.87,34.91,34.87,34.89,103400.0,20.1572,20.1804,20.1572,20.1688,103400.0
2010-01-06 13:30:00,34.89,34.95,34.83,34.93,208200.0,20.1688,20.2035,20.1341,20.1919,208200.0
2010-01-06 14:00:00,34.94,34.97,34.81,34.82,225900.0,20.1977,20.215,20.1225,20.1283,225900.0
2010-01-06 14:30:00,34.82,34.91,34.81,34.85,122500.0,20.1283,20.1804,20.1225,20.1457,122500.0
2010-01-06 15:00:00,34.85,34.88,34.8,34.84,152500.0,20.1457,20.163,20.1168,20.1399,152500.0
2010-01-06 15:30:00,34.83,34.94,34.82,34.93,403900.0,20.1341,20.1977,20.1283,20.1919,403900.0
2010-01-07 09:30:00,34.8,34.84,34.6,34.77,116600.0,20.1168,20.1399,20.0012,20.0994,116600.0
2010-01-07 10:00:00,34.78,34.79,34.63,34.67,101600.0,20.1052,20.111,20.0185,20.0416,101600.0
2010-01-07 10:30:00,34.67,34.72,34.63,34.67,184000.0,20.0416,20.0705,20.0185,20.0416,184000.0
2010-01-07 11:00:00,34.66,34.68,34.62,34.65,115800.0,20.0358,20.0474,20.0127,20.0301,115800.0
2010-01-07 11:30:00,34.65,34.66,34.64,34.65,107000.0,20.0301,20.0358,20.0243,20.0301,107000.0
2010-01-07 12:00:00,34.65,34.67,34.6,34.65,146500.0,20.0301,20.0416,20.0012,20.0301,146500.0
2010-01-07 12:30:00,34.65,34.67,34.6,34.62,141500.0,20.0301,20.0416,20.0012,20.0127,141500.0
2010-01-07 13:00:00,34.61,34.72,34.6,34.71,157800.0,20.0069,20.0705,20.0012,20.0647,157800.0
2010-01-07 13:30:00,34.71,34.72,34.61,34.61,97200.0,20.0647,20.0705,20.0069,20.0069,97200.0
2010-01-07 14:00:00,34.62,34.62,34.54,34.61,95500.0,20.0127,20.0127,19.9665,20.0069,95500.0
2010-01-07 14:30:00,34.62,34.65,34.58,34.6,105500.0,20.0127,20.0301,19.9896,20.0012,105500.0
2010-01-07 15:00:00,34.6,34.62,34.54,34.6,151000.0,20.0012,20.0127,19.9665,20.0012,151000.0
2010-01-07 15:30:00,34.61,34.69,34.6,34.68,385400.0,20.0069,20.0532,20.0012,20.0474,385400.0
2010-01-08 09:30:00,34.59,34.71,34.38,34.58,105700.0,19.9954,20.0647,19.874,19.9896,105700.0
2010-01-08 10:00:00,34.57,34.57,34.4,34.42,80500.0,19.9838,19.9838,19.8855,19.8971,80500.0
2010-01-08 10:30:00,34.42,34.46,34.35,34.35,93400.0,19.8971,19.9202,19.8566,19.8566,93400.0
2010-01-08 11:00:00,34.35,34.42,34.32,34.32,105900.0,19.8566,19.8971,19.8393,19.8393,105900.0
2010-01-08 11:30:00,34.33,34.51,34.28,34.49,132100.0,19.8451,19.9491,19.8162,19.9376,132100.0
2010-01-08 12:00:00,34.49,34.62,34.48,34.51,114700.0,19.9376,20.0127,19.9318,19.9491,114700.0
2010-01-08 12:30:00,34.52,34.55,34.49,34.51,85400.0,19.9549,19.9722,19.9376,19.9491,85400.0
2010-01-08 13:00:00,34.5,34.53,34.41,34.53,90900.0,19.9433,19.9607,19.8913,19.9607,90900.0
2010-01-08 13:30:00,34.53,34.58,34.43,34.44,85800.0,19.9607,19.9896,19.9029,19.9087,85800.0
2010-01-08 14:00:00,34.43,34.52,34.41,34.46,63800.0,19.9029,19.9549,19.8913,19.9202,63800.0
2010-01-08 14:30:00,34.47,34.5,34.42,34.46,109600.0,19.926,19.9433,19.8971,19.9202,109600.0
2010-01-08 15:00:00,34.47,34.47,34.4,34.4,132200.0,19.926,19.926,19.8855,19.8855,132200.0
2010-01-08 15:30:00,34.4,34.58,34.38,34.52,296500.0,19.8855,19.9896,19.874,19.9549,296500.0
2010-01-11 09:30:00,34.61,34.98,34.61,34.96,140400.0,20.0069,20.2208,20.0069,20.2093,140400.0
2010-01-11 10:00:00,34.96,35.0,34.95,34.96,124600.0,20.2093,20.2324,20.2035,20.2093,124600.0
2010-01-11 10:30:00,34.96,34.97,34.9,34.93,199300.0,20.2093,20.215,20.1746,20.1919,199300.0
2010-01-11 11:00:00,34.93,34.96,34.89,34.94,195100.0,20.1919,20.2093,20.1688,20.1977,195100.0
2010-01-11 11:30:00,34.93,35.08,34.93,35.05,261100.0,20.1919,20.2786,20.1919,20.2613,261100.0
2010-01-11 12:00:00,35.05,35.21,35.04,35.18,404500.0,20.2613,20.3538,20.2555,20.3364,404500.0
2010-01-11 12:30:00,35.18,35.18,35.08,35.1,178800.0,20.3364,20.3364,20.2786,20.2902,178800.0
2010-01-11 13:00:00,35.1,35.23,35.09,35.22,120200.0,20.2902,20.3653,20.2844,20.3596,120200.0
2010-01-11 13:30:00,35.23,35.25,35.19,35.22,127400.0,20.3653,20.3769,20.3422,20.3596,127400.0
2010-01-11 14:00:00,35.22,35.23,35.15,35.2,279500.0,20.3596,20.3653,20.3191,20.348,279500.0
2010-01-11 14:30:00,35.19,35.26,35.19,35.24,129400.0,20.3422,20.3827,20.3422,20.3711,129400.0
2010-01-11 15:00:00,35.24,35.26,35.16,35.23,213300.0,20.3711,20.3827,20.3249,20.3653,213300.0
2010-01-11 15:30:00,35.23,35.24,35.14,35.18,354900.0,20.3653,20.3711,20.3133,20.3364,354900.0
2010-01-12 09:30:00,35.04,35.13,34.94,35.09,193100.0,20.2555,20.3075,20.1977,20.2844,193100.0
2010-01-12 10:00:00,35.09,35.2,35.04,35.2,118400.0,20.2844,20.348,20.2555,20.348,118400.0
2010-01-12 10:30:00,35.2,35.23,35.1,35.1,162600.0,20.348,20.3653,20.2902,20.2902,162600.0
2010-01-12 11:00:00,35.1,35.16,35.07,35.14,130200.0,20.2902,20.3249,20.2728,20.3133,130200.0
2010-01-12 11:30:00,35.13,35.28,35.13,35.21,209800.0,20.3075,20.3942,20.3075,20.3538,209800.0
2010-01-12 12:00:00,35.21,35.21,35.09,35.11,98700.0,20.3538,20.3538,20.2844,20.296,98700.0
2010-01-12 12:30:00,35.11,35.13,35.05,35.09,128000.0,20.296,20.3075,20.2613,20.2844,128000.0
2010-01-12 13:00:00,35.1,35.18,35.09,35.17,146800.0,20.2902,20.3364,20.2844,20.3306,146800.0
2010-01-12 13:30:00,35.16,35.17,35.08,35.1,116800.0,20.3249,20.3306,20.2786,20.2902,116800.0
2010-01-12 14:00:00,35.1,35.17,35.02,35.17,133700.0,20.2902,20.3306,20.2439,20.3306,133700.0
2010-01-12 14:30:00,35.17,35.21,35.07,35.18,186300.0,20.3306,20.3538,20.2728,20.3364,186300.0
2010-01-12 15:00:00,35.18,35.19,35.06,35.06,133500.0,20.3364,20.3422,20.2671,20.2671,133500.0
2010-01-12 15:30:00,35.06,35.16,35.03,35.11,346700.0,20.2671,20.3249,20.2497,20.296,346700.0
2010-01-13 09:30:00,35.16,35.5,35.05,35.4,157800.0,20.3249,20.5214,20.2613,20.4636,157800.0
2010-01-13 10:00:00,35.4,35.52,35.4,35.52,124100.0,20.4636,20.533,20.4636,20.533,124100.0
2010-01-13 10:30:00,35.51,35.52,35.22,35.23,117900.0,20.5272,20.533,20.3596,20.3653,117900.0
2010-01-13 11:00:00,35.22,35.31,35.16,35.23,105300.0,20.3596,20.4116,20.3249,20.3653,105300.0
2010-01-13 11:30:00,35.24,35.41,35.24,35.39,96400.0,20.3711,20.4694,20.3711,20.4578,96400.0
2010-01-13 12:00:00,35.38,35.43,35.3,35.36,75100.0,20.452,20.4809,20.4058,20.4405,75100.0
2010-01-13 12:30:00,35.36,35.44,35.31,35.4,100100.0,20.4405,20.4867,20.4116,20.4636,100100.0
2010-01-13 13:00:00,35.4,35.46,35.38,35.45,57600.0,20.4636,20.4983,20.452,20.4925,57600.0
2010-01-13 13:30:00,35.44,35.48,35.39,35.42,104000.0,20.4867,20.5099,20.4578,20.4752,104000.0
2010-01-13 14:00:00,35.43,35.47,35.36,35.4,69200.0,20.4809,20.5041,20.4405,20.4636,69200.0
2010-01-13 14:30:00,35.4,35.46,35.37,35.44,97800.0,20.4636,20.4983,20.4463,20.4867,97800.0
2010-01-13 15:00:00,35.44,35.48,35.4,35.43,110800.0,20.4867,20.5099,20.4636,20.4809,110800.0
2010-01-13 15:30:00,35.42,35.5,35.42,35.46,207700.0,20.4752,20.5214,20.4752,20.4983,207700.0
2010-01-14 09:30:00,35.35,35.35,35.18,35.29,88000.0,20.4347,20.4347,20.3364,20.4,88000.0
2010-01-14 10:00:00,35.29,35.36,35.22,35.26,57600.0,20.4,20.4405,20.3596,20.3827,57600.0
2010-01-14 10:30:00,35.25,35.32,35.19,35.23,50800.0,20.3769,20.4174,20.3422,20.3653,50800.0
2010-01-14 11:00:00,35.23,35.3,35.16,35.3,98500.0,20.3653,20.4058,20.3249,20.4058,98500.0
2010-01-14 11:30:00,35.3,35.33,35.24,35.25,37300.0,20.4058,20.4231,20.3711,20.3769,37300.0
2010-01-14 12:00:00,35.25,35.26,35.21,35.25,62000.0,20.3769,20.3827,20.3538,20.3769,62000.0
2010-01-14 12:30:00,35.26,35.33,35.22,35.22,69900.0,20.3827,20.4231,20.3596,20.3596,69900.0
2010-01-14 13:00:00,35.23,35.25,35.2,35.25,39200.0,20.3653,20.3769,20.348,20.3769,39200.0
2010-01-14 13:30:00,35.26,35.44,35.24,35.44,202300.0,20.3827,20.4867,20.3711,20.4867,202300.0
2010-01-14 14:00:00,35.44,35.46,35.37,35.43,81000.0,20.4867,20.4983,20.4463,20.4809,81000.0
2010-01-14 14:30:00,35.43,35.47,35.42,35.45,191500.0,20.4809,20.5041,20.4752,20.4925,191500.0
2010-01-14 15:00:00,35.44,35.48,35.41,35.43,143000.0,20.4867,20.5099,20.4694,20.4809,143000.0
2010-01-14 15:30:00,35.43,35.45,35.37,35.41,260800.0,20.4809,20.4925,20.4463,20.4694,260800.0
2010-01-15 09:30:00,35.74,35.81,35.55,35.71,688000.0,20.6601,20.7006,20.5503,20.6428,688000.0
2010-01-15 10:00:00,35.71,35.72,35.41,35.41,197800.0,20.6428,20.6486,20.4694,20.4694,197800.0
2010-01-15 10:30:00,35.41,35.42,35.15,35.19,136600.0,20.4694,20.4752,20.3191,20.3422,136600.0
2010-01-15 11:00:00,35.21,35.24,35.07,35.07,130900.0,20.3538,20.3711,20.2728,20.2728,130900.0
2010-01-15 11:30:00,35.07,35.1,35.04,35.09,55000.0,20.2728,20.2902,20.2555,20.2844,55000.0
2010-01-15 12:00:00,35.1,35.15,35.04,35.05,88000.0,20.2902,20.3191,20.2555,20.2613,88000.0
2010-01-15 12:30:00,35.05,35.11,34.99,35.09,67300.0,20.2613,20.296,20.2266,20.2844,67300.0
2010-01-15 13:00:00,35.1,35.14,35.01,35.03,91000.0,20.2902,20.3133,20.2382,20.2497,91000.0
2010-01-15 13:30:00,35.04,35.05,34.98,35.01,104700.0,20.2555,20.2613,20.2208,20.2382,104700.0
2010-01-15 14:00:00,35.01,35.06,34.93,34.93,137400.0,20.2382,20.2671,20.1919,20.1919,137400.0
2010-01-15 14:30:00,34.93,35.01,34.91,34.97,148100.0,20.1919,20.2382,20.1804,20.215,148100.0
2010-01-15 15:00:00,34.97,35.2,34.97,35.15,181000.0,20.215,20.348,20.215,20.3191,181000.0
2010-01-15 15:30:00,35.16,35.27,35.16,35.22,313600.0,20.3249,20.3885,20.3249,20.3596,313600.0
2010-01-19 09:30:00,35.21,35.46,35.21,35.31,88500.0,20.3538,20.4983,20.3538,20.4116,88500.0
2010-01-19 10:00:00,35.32,35.37,35.18,35.28,79700.0,20.4174,20.4463,20.3364,20.3942,79700.0
2010-01-19 10:30:00,35.28,35.64,35.26,35.56,96800.0,20.3942,20.6023,20.3827,20.5561,96800.0
2010-01-19 11:00:00,35.56,35.63,35.51,35.54,118600.0,20.5561,20.5966,20.5272,20.5445,118600.0
2010-01-19 11:30:00,35.56,35.64,35.5,35.58,100700.0,20.5561,20.6023,20.5214,20.5677,100700.0
2010-01-19 12:00:00,35.58,35.64,35.56,35.58,78200.0,20.5677,20.6023,20.5561,20.5677,78200.0
2010-01-19 12:30:00,35.59,35.65,35.57,35.64,45800.0,20.5734,20.6081,20.5619,20.6023,45800.0
2010-01-19 13:00:00,35.64,35.65,35.58,35.64,83100.0,20.6023,20.6081,20.5677,20.6023,83100.0
2010-01-19 13:30:00,35.65,35.7,35.64,35.7,52100.0,20.6081,20.637,20.6023,20.637,52100.0
2010-01-19 14:00:00,35.69,35.73,35.68,35.71,68000.0,20.6312,20.6544,20.6255,20.6428,68000.0
2010-01-19 14:30:00,35.71,35.73,35.68,35.72,89400.0,20.6428,20.6544,20.6255,20.6486,89400.0
2010-01-19 15:00:00,35.71,35.8,35.64,35.79,148200.0,20.6428,20.6948,20.6023,20.6891,148200.0
2010-01-19 15:30:00,35.79,35.82,35.71,35.79,349800.0,20.6891,20.7064,20.6428,20.6891,349800.0
2010-01-20 09:30:00,35.35,35.56,35.12,35.26,177000.0,20.4347,20.5561,20.3017,20.3827,177000.0
2010-01-20 10:00:00,35.26,35.29,35.08,35.08,149900.0,20.3827,20.4,20.2786,20.2786,149900.0
2010-01-20 10:30:00,35.08,35.12,34.91,34.92,116100.0,20.2786,20.3017,20.1804,20.1861,116100.0
2010-01-20 11:00:00,34.93,35.06,34.85,35.02,153500.0,20.1919,20.2671,20.1457,20.2439,153500.0
2010-01-20 11:30:00,35.02,35.03,34.85,34.91,92100.0,20.2439,20.2497,20.1457,20.1804,92100.0
2010-01-20 12:00:00,34.9,34.97,34.85,34.91,113400.0,20.1746,20.215,20.1457,20.1804,113400.0
2010-01-20 12:30:00,34.9,35.04,34.9,35.04,106400.0,20.1746,20.2555,20.1746,20.2555,106400.0
2010-01-20 13:00:00,35.05,35.08,34.92,34.97,70800.0,20.2613,20.2786,20.1861,20.215,70800.0
2010-01-20 13:30:00,34.97,35.11,34.94,35.09,179300.0,20.215,20.296,20.1977,20.2844,179300.0
2010-01-20 14:00:00,35.1,35.13,35.04,35.08,252900.0,20.2902,20.3075,20.2555,20.2786,252900.0
2010-01-20 14:30:00,35.07,35.17,35.06,35.15,113400.0,20.2728,20.3306,20.2671,20.3191,113400.0
2010-01-20 15:00:00,35.14,35.22,35.09,35.21,117600.0,20.3133,20.3596,20.2844,20.3538,117600.0
2010-01-20 15:30:00,35.21,35.37,35.2,35.32,267800.0,20.3538,20.4463,20.348,20.4174,267800.0
2010-01-21 09:30:00,35.47,35.65,35.33,35.53,124300.0,20.5041,20.6081,20.4231,20.5388,124300.0
2010-01-21 10:00:00,35.53,35.67,35.22,35.24,302600.0,20.5388,20.6197,20.3596,20.3711,302600.0
2010-01-21 10:30:00,35.23,35.24,35.04,35.13,158400.0,20.3653,20.3711,20.2555,20.3075,158400.0
2010-01-21 11:00:00,35.13,35.14,34.96,35.05,109200.0,20.3075,20.3133,20.2093,20.2613,109200.0
2010-01-21 11:30:00,35.05,35.07,34.72,34.76,207900.0,20.2613,20.2728,20.0705,20.0936,207900.0
2010-01-21 12:00:00,34.78,34.84,34.66,34.66,86800.0,20.1052,20.1399,20.0358,20.0358,86800.0
2010-01-21 12:30:00,34.66,34.75,34.63,34.72,86800.0,20.0358,20.0879,20.0185,20.0705,86800.0
2010-01-21 13:00:00,34.73,34.84,34.66,34.78,86300.0,20.0763,20.1399,20.0358,20.1052,86300.0
2010-01-21 13:30:00,34.79,35.01,34.78,34.96,104000.0,20.111,20.2382,20.1052,20.2093,104000.0
2010-01-21 14:00:00,34.97,34.98,34.85,34.97,127300.0,20.215,20.2208,20.1457,20.215,127300.0
2010-01-21 14:30:00,34.97,35.02,34.8,34.81,130300.0,20.215,20.2439,20.1168,20.1225,130300.0
2010-01-21 15:00:00,34.8,34.85,34.71,34.83,211000.0,20.1168,20.1457,20.0647,20.1341,211000.0
2010-01-21 15:30:00,34.82,35.0,34.8,34.86,369400.0,20.1283,20.2324,20.1168,20.1514,369400.0
2010-01-22 09:30:00,34.72,34.8,34.41,34.5,267400.0,20.0705,20.1168,19.8913,19.9433,267400.0
2010-01-22 10:00:00,34.5,34.52,34.32,34.46,207300.0,19.9433,19.9549,19.8393,19.9202,207300.0
2010-01-22 10:30:00,34.46,34.52,34.37,34.5,185300.0,19.9202,19.9549,19.8682,19.9433,185300.0
2010-01-22 11:00:00,34.51,34.52,34.3,34.4,139900.0,19.9491,19.9549,19.8277,19.8855,139900.0
2010-01-22 11:30:00,34.4,34.42,34.21,34.23,131800.0,19.8855,19.8971,19.7757,19.7873,131800.0
2010-01-22 12:00:00,34.24,34.37,34.17,34.31,172500.0,19.793,19.8682,19.7526,19.8335,172500.0
2010-01-22 12:30:00,34.32,34.38,34.28,34.33,88500.0,19.8393,19.874,19.8162,19.8451,88500.0
2010-01-22 13:00:00,34.31,34.32,34.21,34.22,84000.0,19.8335,19.8393,19.7757,19.7815,84000.0
2010-01-22 13:30:00,34.24,34.24,34.1,34.17,108500.0,19.793,19.793,19.7121,19.7526,108500.0
2010-01-22 14:00:00,34.18,34.27,34.13,34.18,93700.0,19.7584,19.8104,19.7295,19.7584,93700.0
2010-01-22 14:30:00,34.18,34.22,34.05,34.08,183800.0,19.7584,19.7815,19.6832,19.7006,183800.0
2010-01-22 15:00:00,34.06,34.18,33.98,34.06,230700.0,19.689,19.7584,19.6427,19.689,230700.0
2010-01-22 15:30:00,34.06,34.11,33.86,33.88,526200.0,19.689,19.7179,19.5734,19.5849,526200.0
2010-01-25 09:30:00,34.21,34.29,33.92,33.93,132700.0,19.7757,19.8219,19.6081,19.6138,132700.0
2010-01-25 10:00:00,33.91,34.14,33.78,34.14,148100.0,19.6023,19.7352,19.5271,19.7352,148100.0
2010-01-25 10:30:00,34.13,34.34,34.12,34.3,115500.0,19.7295,19.8509,19.7237,19.8277,115500.0
2010-01-25 11:00:00,34.28,34.36,34.08,34.25,110300.0,19.8162,19.8624,19.7006,19.7988,110300.0
2010-01-25 11:30:00,34.26,34.27,34.11,34.19,95000.0,19.8046,19.8104,19.7179,19.7641,95000.0
2010-01-25 12:00:00,34.18,34.25,34.11,34.11,63300.0,19.7584,19.7988,19.7179,19.7179,63300.0
2010-01-25 12:30:00,34.11,34.19,34.09,34.14,61200.0,19.7179,19.7641,19.7063,19.7352,61200.0
2010-01-25 13:00:00,34.13,34.21,34.11,34.16,67800.0,19.7295,19.7757,19.7179,19.7468,67800.0
2010-01-25 13:30:00,34.16,34.18,34.08,34.12,85300.0,19.7468,19.7584,19.7006,19.7237,85300.0
2010-01-25 14:00:00,34.13,34.23,34.12,34.21,72900.0,19.7295,19.7873,19.7237,19.7757,72900.0
2010-01-25 14:30:00,34.21,34.22,34.11,34.21,98000.0,19.7757,19.7815,19.7179,19.7757,98000.0
2010-01-25 15:00:00,34.21,34.24,34.15,34.16,116600.0,19.7757,19.793,19.741,19.7468,116600.0
2010-01-25 15:30:00,34.15,34.23,34.01,34.07,282100.0,19.741,19.7873,19.6601,19.6948,282100.0
2010-01-26 09:30:00,34.05,34.05,33.76,33.91,129900.0,19.6832,19.6832,19.5156,19.6023,129900.0
2010-01-26 10:00:00,33.97,34.09,33.86,34.0,138800.0,19.637,19.7063,19.5734,19.6543,138800.0
2010-01-26 10:30:00,33.99,34.02,33.78,33.84,72700.0,19.6485,19.6659,19.5271,19.5618,72700.0
2010-01-26 11:00:00,33.87,33.97,33.82,33.88,65000.0,19.5792,19.637,19.5503,19.5849,65000.0
2010-01-26 11:30:00,33.88,33.98,33.81,33.93,106300.0,19.5849,19.6427,19.5445,19.6138,106300.0
2010-01-26 12:00:00,33.93,34.08,33.92,34.07,67100.0,19.6138,19.7006,19.6081,19.6948,67100.0
2010-01-26 12:30:00,34.07,34.16,34.06,34.15,150700.0,19.6948,19.7468,19.689,19.741,150700.0
2010-01-26 13:00:00,34.15,34.15,34.07,34.13,110900.0,19.741,19.741,19.6948,19.7295,110900.0
2010-01-26 13:30:00,34.12,34.22,34.07,34.22,169000.0,19.7237,19.7815,19.6948,19.7815,169000.0
2010-01-26 14:00:00,34.21,34.31,34.21,34.27,166100.0,19.7757,19.8335,19.7757,19.8104,166100.0
2010-01-26 14:30:00,34.26,34.31,34.21,34.31,160600.0,19.8046,19.8335,19.7757,19.8335,160600.0
2010-01-26 15:00:00,34.31,34.32,34.21,34.31,188900.0,19.8335,19.8393,19.7757,19.8335,188900.0
2010-01-26 15:30:00,34.31,34.32,34.06,34.18,612200.0,19.8335,19.8393,19.689,19.7584,612200.0
2010-01-27 09:30:00,34.08,34.15,33.62,33.66,189900.0,19.7006,19.741,19.4346,19.4578,189900.0
2010-01-27 10:00:00,33.65,33.75,33.56,33.7,181000.0,19.452,19.5098,19.4,19.4809,181000.0
2010-01-27 10:30:00,33.7,33.86,33.65,33.82,123600.0,19.4809,19.5734,19.452,19.5503,123600.0
2010-01-27 11:00:00,33.84,33.94,33.77,33.89,85700.0,19.5618,19.6196,19.5214,19.5907,85700.0
2010-01-27 11:30:00,33.88,33.92,33.76,33.84,71100.0,19.5849,19.6081,19.5156,19.5618,71100.0
2010-01-27 12:00:00,33.85,33.87,33.76,33.77,73300.0,19.5676,19.5792,19.5156,19.5214,73300.0
2010-01-27 12:30:00,33.76,33.8,33.71,33.77,86000.0,19.5156,19.5387,19.4867,19.5214,86000.0
2010-01-27 13:00:00,33.78,33.84,33.67,33.72,99000.0,19.5271,19.5618,19.4635,19.4925,99000.0
2010-01-27 13:30:00,33.72,33.81,33.7,33.81,63800.0,19.4925,19.5445,19.4809,19.5445,63800.0
2010-01-27 14:00:00,33.81,33.93,33.61,33.86,146500.0,19.5445,19.6138,19.4289,19.5734,146500.0
2010-01-27 14:30:00,33.84,34.0,33.81,33.91,143500.0,19.5618,19.6543,19.5445,19.6023,143500.0
2010-01-27 15:00:00,33.92,33.98,33.78,33.93,195700.0,19.6081,19.6427,19.5271,19.6138,195700.0
2010-01-27 15:30:00,33.94,34.07,33.93,34.03,297500.0,19.6196,19.6948,19.6138,19.6717,297500.0
2010-01-28 09:30:00,34.1,34.19,33.67,33.77,73000.0,19.7121,19.7641,19.4635,19.5214,73000.0
2010-01-28 10:00:00,33.77,33.81,33.64,33.78,58300.0,19.5214,19.5445,19.4462,19.5271,58300.0
2010-01-28 10:30:00,33.79,33.85,33.69,33.75,35400.0,19.5329,19.5676,19.4751,19.5098,35400.0
2010-01-28 11:00:00,33.75,33.83,33.61,33.71,50300.0,19.5098,19.556,19.4289,19.4867,50300.0
2010-01-28 11:30:00,33.71,33.72,33.48,33.53,155200.0,19.4867,19.4925,19.3537,19.3826,155200.0
2010-01-28 12:00:00,33.54,33.65,33.49,33.56,108800.0,19.3884,19.452,19.3595,19.4,108800.0
2010-01-28 12:30:00,33.58,33.73,33.55,33.72,79700.0,19.4115,19.4982,19.3942,19.4925,79700.0
2010-01-28 13:00:00,33.73,33.79,33.7,33.79,128000.0,19.4982,19.5329,19.4809,19.5329,128000.0
2010-01-28 13:30:00,33.79,33.87,33.76,33.77,54300.0,19.5329,19.5792,19.5156,19.5214,54300.0
2010-01-28 14:00:00,33.77,33.81,33.64,33.7,119200.0,19.5214,19.5445,19.4462,19.4809,119200.0
2010-01-28 14:30:00,33.7,33.74,33.61,33.66,128800.0,19.4809,19.504,19.4289,19.4578,128800.0
2010-01-28 15:00:00,33.66,33.74,33.58,33.65,279400.0,19.4578,19.504,19.4115,19.452,279400.0
2010-01-28 15:30:00,33.65,33.72,33.44,33.45,768800.0,19.452,19.4925,19.3306,19.3364,768800.0
2010-01-29 09:30:00,33.57,33.81,33.28,33.75,176600.0,19.4057,19.5445,19.2381,19.5098,176600.0
2010-01-29 10:00:00,33.75,33.87,33.67,33.82,145200.0,19.5098,19.5792,19.4635,19.5503,145200.0
2010-01-29 10:30:00,33.82,33.84,33.58,33.62,105400.0,19.5503,19.5618,19.4115,19.4346,105400.0
2010-01-29 11:00:00,33.62,33.75,33.6,33.65,198700.0,19.4346,19.5098,19.4231,19.452,198700.0
2010-01-29 11:30:00,33.66,33.69,33.48,33.49,167800.0,19.4578,19.4751,19.3537,19.3595,167800.0
2010-01-29 12:00:00,33.49,33.61,33.45,33.61,71300.0,19.3595,19.4289,19.3364,19.4289,71300.0
2010-01-29 12:30:00,33.6,33.69,33.51,33.69,92700.0,19.4231,19.4751,19.3711,19.4751,92700.0
2010-01-29 13:00:00,33.69,33.73,33.63,33.7,48600.0,19.4751,19.4982,19.4404,19.4809,48600.0
2010-01-29 13:30:00,33.7,33.7,33.53,33.58,90200.0,19.4809,19.4809,19.3826,19.4115,90200.0
2010-01-29 14:00:00,33.59,33.72,33.55,33.62,106100.0,19.4173,19.4925,19.3942,19.4346,106100.0
2010-01-29 14:30:00,33.62,33.65,33.5,33.61,180400.0,19.4346,19.452,19.3653,19.4289,180400.0
2010-01-29 15:00:00,33.61,33.61,33.44,33.47,149100.0,19.4289,19.4289,19.3306,19.3479,149100.0
2010-01-29 15:30:00,33.45,33.51,33.31,33.33,381600.0,19.3364,19.3711,19.2554,19.267,381600.0
2010-02-01 09:30:00,33.47,33.64,33.1,33.49,195400.0,19.3479,19.4462,19.134,19.3595,195400.0
2010-02-01 10:00:00,33.49,33.65,33.41,33.55,154400.0,19.3595,19.452,19.3132,19.3942,154400.0
2010-02-01 10:30:00,33.54,33.63,33.49,33.51,105500.0,19.3884,19.4404,19.3595,19.3711,105500.0
2010-02-01 11:00:00,33.51,33.67,33.44,33.66,95000.0,19.3711,19.4635,19.3306,19.4578,95000.0
2010-02-01 11:30:00,33.66,33.71,33.62,33.63,63800.0,19.4578,19.4867,19.4346,19.4404,63800.0
2010-02-01 12:00:00,33.62,33.69,33.59,33.66,129200.0,19.4346,19.4751,19.4173,19.4578,129200.0
2010-02-01 12:30:00,33.65,33.69,33.56,33.58,160100.0,19.452,19.4751,19.4,19.4115,160100.0
2010-02-01 13:00:00,33.58,33.64,33.56,33.6,130900.0,19.4115,19.4462,19.4,19.4231,130900.0
2010-02-01 13:30:00,33.61,33.65,33.55,33.55,112700.0,19.4289,19.452,19.3942,19.3942,112700.0
2010-02-01 14:00:00,33.56,33.58,33.49,33.58,103500.0,19.4,19.4115,19.3595,19.4115,103500.0
2010-02-01 14:30:00,33.57,33.6,33.51,33.52,114800.0,19.4057,19.4231,19.3711,19.3768,114800.0
2010-02-01 15:00:00,33.53,33.6,33.48,33.58,102400.0,19.3826,19.4231,19.3537,19.4115,102400.0
2010-02-01 15:30:00,33.59,33.69,33.51,33.64,262200.0,19.4173,19.4751,19.3711,19.4462,262200.0
2010-02-02 09:30:00,33.73,33.74,33.36,33.48,131200.0,19.4982,19.504,19.2843,19.3537,131200.0
2010-02-02 10:00:00,33.5,33.77,33.5,33.74,70300.0,19.3653,19.5214,19.3653,19.504,70300.0
2010-02-02 10:30:00,33.76,33.94,33.76,33.85,125800.0,19.5156,19.6196,19.5156,19.5676,125800.0
2010-02-02 11:00:00,33.85,33.86,33.67,33.76,109100.0,19.5676,19.5734,19.4635,19.5156,109100.0
2010-02-02 11:30:00,33.75,33.75,33.66,33.72,75200.0,19.5098,19.5098,19.4578,19.4925,75200.0
2010-02-02 12:00:00,33.72,33.85,33.69,33.85,68500.0,19.4925,19.5676,19.4751,19.5676,68500.0
2010-02-02 12:30:00,33.86,33.87,33.79,33.84,45300.0,19.5734,19.5792,19.5329,19.5618,45300.0
2010-02-02 13:00:00,33.83,33.85,33.65,33.85,82800.0,19.556,19.5676,19.452,19.5676,82800.0
2010-02-02 13:30:00,33.86,33.93,33.84,33.86,113500.0,19.5734,19.6138,19.5618,19.5734,113500.0
2010-02-02 14:00:00,33.86,33.92,33.79,33.9,117600.0,19.5734,19.6081,19.5329,19.5965,117600.0
2010-02-02 14:30:00,33.9,33.91,33.82,33.89,97900.0,19.5965,19.6023,19.5503,19.5907,97900.0
2010-02-02 15:00:00,33.88,33.98,33.85,33.9,215600.0,19.5849,19.6427,19.5676,19.5965,215600.0
2010-02-02 15:30:00,33.91,34.0,33.9,33.99,317700.0,19.6023,19.6543,19.5965,19.6485,317700.0
2010-02-03 09:30:00,33.79,33.94,33.72,33.78,103200.0,19.5329,19.6196,19.4925,19.5271,103200.0
2010-02-03 10:00:00,33.78,33.85,33.59,33.62,117600.0,19.5271,19.5676,19.4173,19.4346,117600.0
2010-02-03 10:30:00,33.62,33.78,33.6,33.69,81100.0,19.4346,19.5271,19.4231,19.4751,81100.0
2010-02-03 11:00:00,33.69,33.76,33.58,33.61,128200.0,19.4751,19.5156,19.4115,19.4289,128200.0
2010-02-03 11:30:00,33.62,33.65,33.53,33.56,55900.0,19.4346,19.452,19.3826,19.4,55900.0
2010-02-03 12:00:00,33.56,33.65,33.55,33.6,59500.0,19.4,19.452,19.3942,19.4231,59500.0
2010-02-03 12:30:00,33.61,33.71,33.57,33.62,60200.0,19.4289,19.4867,19.4057,19.4346,60200.0
2010-02-03 13:00:00,33.62,33.74,33.62,33.63,112300.0,19.4346,19.504,19.4346,19.4404,112300.0
2010-02-03 13:30:00,33.63,33.66,33.54,33.59,163400.0,19.4404,19.4578,19.3884,19.4173,163400.0
2010-02-03 14:00:00,33.58,33.6,33.56,33.58,168000.0,19.4115,19.4231,19.4,19.4115,168000.0
2010-02-03 14:30:00,33.58,33.62,33.52,33.61,107900.0,19.4115,19.4346,19.3768,19.4289,107900.0
2010-02-03 15:00:00,33.62,33.65,33.54,33.61,121400.0,19.4346,19.452,19.3884,19.4289,121400.0
2010-02-03 15:30:00,33.61,33.73,33.58,33.6,335500.0,19.4289,19.4982,19.4115,19.4231,335500.0
2010-02-04 09:30:00,33.4,33.44,33.08,33.11,207400.0,19.3075,19.3306,19.1225,19.1398,207400.0
2010-02-04 10:00:00,33.13,33.27,32.82,32.89,312800.0,19.1514,19.2323,18.9722,19.0127,312800.0
2010-02-04 10:30:00,32.89,32.99,32.83,32.88,126600.0,19.0127,19.0705,18.978,19.0069,126600.0
2010-02-04 11:00:00,32.87,33.03,32.81,33.01,100000.0,19.0011,19.0936,18.9664,19.082,100000.0
2010-02-04 11:30:00,33.03,33.07,32.84,33.03,121600.0,19.0936,19.1167,18.9838,19.0936,121600.0
2010-02-04 12:00:00,33.03,33.05,32.9,32.95,107600.0,19.0936,19.1051,19.0184,19.0473,107600.0
2010-02-04 12:30:00,32.96,33.01,32.88,33.0,132800.0,19.0531,19.082,19.0069,19.0762,132800.0
2010-02-04 13:00:00,33.0,33.07,32.95,33.03,131700.0,19.0762,19.1167,19.0473,19.0936,131700.0
2010-02-04 13:30:00,33.04,33.04,32.81,32.82,247100.0,19.0994,19.0994,18.9664,18.9722,247100.0
2010-02-04 14:00:00,32.82,32.85,32.71,32.83,228500.0,18.9722,18.9895,18.9086,18.978,228500.0
2010-02-04 14:30:00,32.82,32.91,32.76,32.8,205700.0,18.9722,19.0242,18.9375,18.9606,205700.0
2010-02-04 15:00:00,32.8,32.82,32.63,32.65,264500.0,18.9606,18.9722,18.8624,18.8739,264500.0
2010-02-04 15:30:00,32.65,32.66,32.48,32.5,462200.0,18.8739,18.8797,18.7756,18.7872,462200.0
2010-02-05 09:30:00,32.45,32.63,32.17,32.3,263000.0,18.7583,18.8624,18.5964,18.6716,263000.0
2010-02-05 10:00:00,32.31,32.45,32.27,32.35,215800.0,18.6774,18.7583,18.6543,18.7005,215800.0
2010-02-05 10:30:00,32.34,32.5,32.33,32.44,110000.0,18.6947,18.7872,18.6889,18.7525,110000.0
2010-02-05 11:00:00,32.44,32.48,32.36,32.4,62600.0,18.7525,18.7756,18.7063,18.7294,62600.0
2010-02-05 11:30:00,32.39,32.42,32.25,32.28,135800.0,18.7236,18.741,18.6427,18.66,135800.0
2010-02-05 12:00:00,32.27,32.37,32.26,32.35,48400.0,18.6543,18.7121,18.6485,18.7005,48400.0
2010-02-05 12:30:00,32.37,32.38,32.23,32.27,46000.0,18.7121,18.7178,18.6311,18.6543,46000.0
2010-02-05 13:00:00,32.28,32.32,32.14,32.17,45700.0,18.66,18.6832,18.5791,18.5964,45700.0
2010-02-05 13:30:00,32.17,32.17,31.88,31.91,102400.0,18.5964,18.5964,18.4288,18.4461,102400.0
2010-02-05 14:00:00,31.91,32.04,31.89,32.0,120200.0,18.4461,18.5213,18.4346,18.4982,120200.0
2010-02-05 14:30:00,32.0,32.08,31.91,32.03,152900.0,18.4982,18.5444,18.4461,18.5155,152900.0
2010-02-05 15:00:00,32.02,32.38,32.02,32.32,237300.0,18.5097,18.7178,18.5097,18.6832,237300.0
2010-02-05 15:30:00,32.32,32.48,32.25,32.44,391600.0,18.6832,18.7756,18.6427,18.7525,391600.0
2010-02-08 09:30:00,32.38,32.58,32.31,32.52,104500.0,18.7178,18.8335,18.6774,18.7988,104500.0
2010-02-08 10:00:00,32.53,32.57,32.3,32.35,86000.0,18.8045,18.8277,18.6716,18.7005,86000.0
2010-02-08 10:30:00,32.36,32.48,32.32,32.43,64700.0,18.7063,18.7756,18.6832,18.7467,64700.0
2010-02-08 11:00:00,32.42,32.57,32.39,32.52,72500.0,18.741,18.8277,18.7236,18.7988,72500.0
2010-02-08 11:30:00,32.51,32.59,32.49,32.52,50200.0,18.793,18.8392,18.7814,18.7988,50200.0
2010-02-08 12:00:00,32.52,32.61,32.48,32.61,53300.0,18.7988,18.8508,18.7756,18.8508,53300.0
2010-02-08 12:30:00,32.6,32.61,32.55,32.57,32000.0,18.845,18.8508,18.8161,18.8277,32000.0
2010-02-08 13:00:00,32.56,32.58,32.4,32.46,116900.0,18.8219,18.8335,18.7294,18.7641,116900.0
2010-02-08 13:30:00,32.46,32.52,32.44,32.45,50900.0,18.7641,18.7988,18.7525,18.7583,50900.0
2010-02-08 14:00:00,32.46,32.52,32.45,32.45,43300.0,18.7641,18.7988,18.7583,18.7583,43300.0
2010-02-08 14:30:00,32.44,32.48,32.37,32.4,58500.0,18.7525,18.7756,18.7121,18.7294,58500.0
2010-02-08 15:00:00,32.39,32.41,32.25,32.28,110200.0,18.7236,18.7352,18.6427,18.66,110200.0
2010-02-08 15:30:00,32.29,32.35,32.09,32.1,290600.0,18.6658,18.7005,18.5502,18.556,290600.0
2010-02-09 09:30:00,32.37,32.51,32.3,32.43,95200.0,18.7121,18.793,18.6716,18.7467,95200.0
2010-02-09 10:00:00,32.44,32.69,32.42,32.59,120400.0,18.7525,18.897,18.741,18.8392,120400.0
2010-02-09 10:30:00,32.58,32.7,32.5,32.54,87100.0,18.8335,18.9028,18.7872,18.8103,87100.0
2010-02-09 11:00:00,32.54,32.6,32.36,32.55,156700.0,18.8103,18.845,18.7063,18.8161,156700.0
2010-02-09 11:30:00,32.56,32.85,32.54,32.73,181700.0,18.8219,18.9895,18.8103,18.9202,181700.0
2010-02-09 12:00:00,32.74,32.95,32.73,32.88,96600.0,18.9259,19.0473,18.9202,19.0069,96600.0
2010-02-09 12:30:00,32.88,32.93,32.61,32.69,154000.0,19.0069,19.0358,18.8508,18.897,154000.0
2010-02-09 13:00:00,32.7,32.79,32.55,32.56,63200.0,18.9028,18.9548,18.8161,18.8219,63200.0
2010-02-09 13:30:00,32.55,32.71,32.52,32.64,61000.0,18.8161,18.9086,18.7988,18.8681,61000.0
2010-02-09 14:00:00,32.66,32.67,32.52,32.58,37300.0,18.8797,18.8855,18.7988,18.8335,37300.0
2010-02-09 14:30:00,32.58,32.63,32.53,32.57,76400.0,18.8335,18.8624,18.8045,18.8277,76400.0
2010-02-09 15:00:00,32.56,32.7,32.54,32.65,95500.0,18.8219,18.9028,18.8103,18.8739,95500.0
2010-02-09 15:30:00,32.66,32.67,32.45,32.54,143800.0,18.8797,18.8855,18.7583,18.8103,143800.0
2010-02-10 09:30:00,32.51,32.57,32.34,32.45,67700.0,18.793,18.8277,18.6947,18.7583,67700.0
2010-02-10 10:00:00,32.43,32.43,32.11,32.14,110900.0,18.7467,18.7467,18.5618,18.5791,110900.0
2010-02-10 10:30:00,32.14,32.37,32.08,32.34,74100.0,18.5791,18.7121,18.5444,18.6947,74100.0
2010-02-10 11:00:00,32.35,32.46,32.25,32.44,82000.0,18.7005,18.7641,18.6427,18.7525,82000.0
2010-02-10 11:30:00,32.43,32.44,32.28,32.33,61400.0,18.7467,18.7525,18.66,18.6889,61400.0
2010-02-10 12:00:00,32.33,32.38,32.28,32.37,45200.0,18.6889,18.7178,18.66,18.7121,45200.0
2010-02-10 12:30:00,32.38,32.43,32.31,32.37,41100.0,18.7178,18.7467,18.6774,18.7121,41100.0
2010-02-10 13:00:00,32.36,32.47,32.35,32.47,51200.0,18.7063,18.7699,18.7005,18.7699,51200.0
2010-02-10 13:30:00,32.47,32.5,32.42,32.47,48300.0,18.7699,18.7872,18.741,18.7699,48300.0
2010-02-10 14:00:00,32.49,32.52,32.42,32.48,60000.0,18.7814,18.7988,18.741,18.7756,60000.0
2010-02-10 14:30:00,32.47,32.47,32.38,32.38,77600.0,18.7699,18.7699,18.7178,18.7178,77600.0
2010-02-10 15:00:00,32.39,32.43,32.35,32.39,74200.0,18.7236,18.7467,18.7005,18.7236,74200.0
2010-02-10 15:30:00,32.39,32.41,32.27,32.37,261600.0,18.7236,18.7352,18.6543,18.7121,261600.0
2010-02-11 09:30:00,32.38,32.38,32.01,32.21,74500.0,18.7178,18.7178,18.504,18.6196,74500.0
2010-02-11 10:00:00,32.2,32.36,32.13,32.17,82100.0,18.6138,18.7063,18.5733,18.5964,82100.0
2010-02-11 10:30:00,32.17,32.21,32.07,32.11,332200.0,18.5964,18.6196,18.5386,18.5618,332200.0
2010-02-11 11:00:00,32.11,32.37,32.07,32.34,64900.0,18.5618,18.7121,18.5386,18.6947,64900.0
2010-02-11 11:30:00,32.35,32.47,32.27,32.45,98600.0,18.7005,18.7699,18.6543,18.7583,98600.0
2010-02-11 12:00:00,32.45,32.5,32.38,32.45,83000.0,18.7583,18.7872,18.7178,18.7583,83000.0
2010-02-11 12:30:00,32.45,32.55,32.44,32.53,72600.0,18.7583,18.8161,18.7525,18.8045,72600.0
2010-02-11 13:00:00,32.53,32.58,32.47,32.56,78800.0,18.8045,18.8335,18.7699,18.8219,78800.0
2010-02-11 13:30:00,32.57,32.65,32.52,32.58,117800.0,18.8277,18.8739,18.7988,18.8335,117800.0
2010-02-11 14:00:00,32.58,32.63,32.55,32.63,74300.0,18.8335,18.8624,18.8161,18.8624,74300.0
2010-02-11 14:30:00,32.63,32.66,32.57,32.6,127700.0,18.8624,18.8797,18.8277,18.845,127700.0
2010-02-11 15:00:00,32.6,32.64,32.57,32.58,91100.0,18.845,18.8681,18.8277,18.8335,91100.0
2010-02-11 15:30:00,32.57,32.62,32.49,32.59,340500.0,18.8277,18.8566,18.7814,18.8392,340500.0
2010-02-12 09:30:00,32.53,32.54,32.23,32.39,175200.0,18.8045,18.8103,18.6311,18.7236,175200.0
2010-02-12 10:00:00,32.39,32.5,32.23,32.36,108900.0,18.7236,18.7872,18.6311,18.7063,108900.0
2010-02-12 10:30:00,32.36,32.41,32.23,32.37,53500.0,18.7063,18.7352,18.6311,18.7121,53500.0
2010-02-12 11:00:00,32.36,32.36,32.25,32.28,54900.0,18.7063,18.7063,18.6427,18.66,54900.0
2010-02-12 11:30:00,32.28,32.31,32.27,32.28,46300.0,18.66,18.6774,18.6543,18.66,46300.0
2010-02-12 12:00:00,32.28,32.57,32.28,32.5,160600.0,18.66,18.8277,18.66,18.7872,160600.0
2010-02-12 12:30:00,32.5,32.6,32.47,32.5,141000.0,18.7872,18.845,18.7699,18.7872,141000.0
2010-02-12 13:00:00,32.49,32.5,32.25,32.28,82600.0,18.7814,18.7872,18.6427,18.66,82600.0
2010-02-12 13:30:00,32.29,32.32,32.2,32.31,135800.0,18.6658,18.6832,18.6138,18.6774,135800.0
2010-02-12 14:00:00,32.31,32.61,32.31,32.56,129100.0,18.6774,18.8508,18.6774,18.8219,129100.0
2010-02-12 14:30:00,32.57,32.6,32.45,32.47,86700.0,18.8277,18.845,18.7583,18.7699,86700.0
2010-02-12 15:00:00,32.48,32.49,32.32,32.34,132300.0,18.7756,18.7814,18.6832,18.6947,132300.0
2010-02-12 15:30:00,32.33,32.61,32.3,32.59,312500.0,18.6889,18.8508,18.6716,18.8392,312500.0
2010-02-16 09:30:00,32.76,33.02,32.71,33.01,143400.0,18.9375,19.0878,18.9086,19.082,143400.0
2010-02-16 10:00:00,33.02,33.16,33.0,33.02,201600.0,19.0878,19.1687,19.0762,19.0878,201600.0
2010-02-16 10:30:00,33.03,33.17,33.0,33.03,102900.0,19.0936,19.1745,19.0762,19.0936,102900.0
2010-02-16 11:00:00,33.04,33.08,32.9,33.05,92500.0,19.0994,19.1225,19.0184,19.1051,92500.0
2010-02-16 11:30:00,33.05,33.16,33.0,33.05,98300.0,19.1051,19.1687,19.0762,19.1051,98300.0
2010-02-16 12:00:00,33.04,33.11,33.04,33.09,47700.0,19.0994,19.1398,19.0994,19.1283,47700.0
2010-02-16 12:30:00,33.09,33.1,33.05,33.06,31000.0,19.1283,19.134,19.1051,19.1109,31000.0
2010-02-16 13:00:00,33.05,33.08,32.99,33.06,46500.0,19.1051,19.1225,19.0705,19.1109,46500.0
2010-02-16 13:30:00,33.05,33.08,33.02,33.04,34200.0,19.1051,19.1225,19.0878,19.0994,34200.0
2010-02-16 14:00:00,33.05,33.14,33.01,33.13,64500.0,19.1051,19.1572,19.082,19.1514,64500.0
2010-02-16 14:30:00,33.12,33.16,33.07,33.12,82800.0,19.1456,19.1687,19.1167,19.1456,82800.0
2010-02-16 15:00:00,33.12,33.16,33.09,33.13,68800.0,19.1456,19.1687,19.1283,19.1514,68800.0
2010-02-16 15:30:00,33.13,33.36,33.13,33.32,328600.0,19.1514,19.2843,19.1514,19.2612,328600.0
2010-02-17 09:30:00,33.82,33.83,33.25,33.34,170500.0,19.5503,19.556,19.2208,19.2728,170500.0
2010-02-17 10:00:00,33.35,33.42,33.27,33.33,122300.0,19.2786,19.319,19.2323,19.267,122300.0
2010-02-17 10:30:00,33.35,33.42,33.26,33.26,86900.0,19.2786,19.319,19.2265,19.2265,86900.0
2010-02-17 11:00:00,33.26,33.32,33.18,33.22,94400.0,19.2265,19.2612,19.1803,19.2034,94400.0
2010-02-17 11:30:00,33.21,33.31,33.19,33.24,67800.0,19.1976,19.2554,19.1861,19.215,67800.0
2010-02-17 12:00:00,33.25,33.36,33.24,33.36,62300.0,19.2208,19.2843,19.215,19.2843,62300.0
2010-02-17 12:30:00,33.35,33.37,33.34,33.36,78900.0,19.2786,19.2901,19.2728,19.2843,78900.0
2010-02-17 13:00:00,33.36,33.39,33.29,33.31,69100.0,19.2843,19.3017,19.2439,19.2554,69100.0
2010-02-17 13:30:00,33.32,33.35,33.29,33.32,62400.0,19.2612,19.2786,19.2439,19.2612,62400.0
2010-02-17 14:00:00,33.32,33.39,33.23,33.31,176700.0,19.2612,19.3017,19.2092,19.2554,176700.0
2010-02-17 14:30:00,33.31,33.35,33.28,33.31,65700.0,19.2554,19.2786,19.2381,19.2554,65700.0
2010-02-17 15:00:00,33.32,33.36,33.29,33.29,132400.0,19.2612,19.2843,19.2439,19.2439,132400.0
2010-02-17 15:30:00,33.29,33.36,33.24,33.32,264500.0,19.2439,19.2843,19.215,19.2612,264500.0
2010-02-18 09:30:00,33.22,33.67,33.22,33.66,128400.0,19.2034,19.4635,19.2034,19.4578,128400.0
2010-02-18 10:00:00,33.65,33.9,33.64,33.67,246600.0,19.452,19.5965,19.4462,19.4635,246600.0
2010-02-18 10:30:00,33.66,33.7,33.62,33.65,175300.0,19.4578,19.4809,19.4346,19.452,175300.0
2010-02-18 11:00:00,33.65,33.68,33.55,33.65,119100.0,19.452,19.4693,19.3942,19.452,119100.0
2010-02-18 11:30:00,33.65,33.7,33.6,33.63,36900.0,19.452,19.4809,19.4231,19.4404,36900.0
2010-02-18 12:00:00,33.63,33.68,33.62,33.65,45700.0,19.4404,19.4693,19.4346,19.452,45700.0
2010-02-18 12:30:00,33.66,33.66,33.59,33.6,32100.0,19.4578,19.4578,19.4173,19.4231,32100.0
2010-02-18 13:00:00,33.6,33.62,33.6,33.61,25200.0,19.4231,19.4346,19.4231,19.4289,25200.0
2010-02-18 13:30:00,33.6,33.65,33.59,33.63,57100.0,19.4231,19.452,19.4173,19.4404,57100.0
2010-02-18 14:00:00,33.62,33.7,33.6,33.68,84800.0,19.4346,19.4809,19.4231,19.4693,84800.0
2010-02-18 14:30:00,33.67,33.71,33.65,33.68,96700.0,19.4635,19.4867,19.452,19.4693,96700.0
2010-02-18 15:00:00,33.69,33.7,33.64,33.64,153800.0,19.4751,19.4809,19.4462,19.4462,153800.0
2010-02-18 15:30:00,33.64,33.65,33.6,33.63,228700.0,19.4462,19.452,19.4231,19.4404,228700.0
2010-02-19 09:30:00,33.45,33.64,33.39,33.5,301000.0,19.3364,19.4462,19.3017,19.3653,301000.0
2010-02-19 10:00:00,33.49,33.85,33.47,33.8,150300.0,19.3595,19.5676,19.3479,19.5387,150300.0
2010-02-19 10:30:00,33.79,33.95,33.78,33.94,105000.0,19.5329,19.6254,19.5271,19.6196,105000.0
2010-02-19 11:00:00,33.93,34.1,33.91,34.1,180400.0,19.6138,19.7121,19.6023,19.7121,180400.0
2010-02-19 11:30:00,34.1,34.21,34.06,34.21,48500.0,19.7121,19.7757,19.689,19.7757,48500.0
2010-02-19 12:00:00,34.2,34.24,34.12,34.17,56000.0,19.7699,19.793,19.7237,19.7526,56000.0
2010-02-19 12:30:00,34.18,34.24,34.17,34.23,56400.0,19.7584,19.793,19.7526,19.7873,56400.0
2010-02-19 13:00:00,34.24,34.28,34.22,34.27,103600.0,19.793,19.8162,19.7815,19.8104,103600.0
2010-02-19 13:30:00,34.26,34.3,34.22,34.29,136500.0,19.8046,19.8277,19.7815,19.8219,136500.0
2010-02-19 14:00:00,34.3,34.4,34.28,34.31,175800.0,19.8277,19.8855,19.8162,19.8335,175800.0
2010-02-19 14:30:00,34.3,34.33,34.21,34.29,219800.0,19.8277,19.8451,19.7757,19.8219,219800.0
2010-02-19 15:00:00,34.3,34.33,34.23,34.26,115200.0,19.8277,19.8451,19.7873,19.8046,115200.0
2010-02-19 15:30:00,34.26,34.39,34.2,34.25,373500.0,19.8046,19.8798,19.7699,19.7988,373500.0
2010-02-22 09:30:00,34.29,34.5,34.2,34.33,121200.0,19.8219,19.9433,19.7699,19.8451,121200.0
2010-02-22 10:00:00,34.33,34.4,34.22,34.31,138400.0,19.8451,19.8855,19.7815,19.8335,138400.0
2010-02-22 10:30:00,34.3,34.34,34.15,34.15,206100.0,19.8277,19.8509,19.741,19.741,206100.0
2010-02-22 11:00:00,34.15,34.19,34.03,34.06,170500.0,19.741,19.7641,19.6717,19.689,170500.0
2010-02-22 11:30:00,34.07,34.13,33.96,33.99,158700.0,19.6948,19.7295,19.6312,19.6485,158700.0
2010-02-22 12:00:00,33.98,34.04,33.95,33.97,67000.0,19.6427,19.6774,19.6254,19.637,67000.0
2010-02-22 12:30:00,33.97,34.11,33.97,34.02,170300.0,19.637,19.7179,19.637,19.6659,170300.0
2010-02-22 13:00:00,34.02,34.08,34.01,34.07,32600.0,19.6659,19.7006,19.6601,19.6948,32600.0
2010-02-22 13:30:00,34.06,34.07,33.99,33.99,103800.0,19.689,19.6948,19.6485,19.6485,103800.0
2010-02-22 14:00:00,33.99,34.01,33.93,33.95,89800.0,19.6485,19.6601,19.6138,19.6254,89800.0
2010-02-22 14:30:00,33.96,33.99,33.91,33.99,112500.0,19.6312,19.6485,19.6023,19.6485,112500.0
2010-02-22 15:00:00,33.99,33.99,33.95,33.95,94200.0,19.6485,19.6485,19.6254,19.6254,94200.0
2010-02-22 15:30:00,33.95,33.96,33.79,33.83,223900.0,19.6254,19.6312,19.5329,19.556,223900.0
2010-02-23 09:30:00,33.68,33.85,33.65,33.73,136500.0,19.4693,19.5676,19.452,19.4982,136500.0
2010-02-23 10:00:00,33.74,33.75,33.39,33.42,183500.0,19.504,19.5098,19.3017,19.319,183500.0
2010-02-23 10:30:00,33.42,33.63,33.4,33.53,86900.0,19.319,19.4404,19.3075,19.3826,86900.0
2010-02-23 11:00:00,33.53,33.58,33.43,33.54,68800.0,19.3826,19.4115,19.3248,19.3884,68800.0
2010-02-23 11:30:00,33.54,33.67,33.54,33.63,87800.0,19.3884,19.4635,19.3884,19.4404,87800.0
2010-02-23 12:00:00,33.62,33.62,33.49,33.53,87100.0,19.4346,19.4346,19.3595,19.3826,87100.0
2010-02-23 12:30:00,33.53,33.56,33.44,33.56,69000.0,19.3826,19.4,19.3306,19.4,69000.0
2010-02-23 13:00:00,33.56,33.58,33.5,33.57,54700.0,19.4,19.4115,19.3653,19.4057,54700.0
2010-02-23 13:30:00,33.57,33.58,33.48,33.53,84100.0,19.4057,19.4115,19.3537,19.3826,84100.0
2010-02-23 14:00:00,33.53,33.59,33.46,33.47,100400.0,19.3826,19.4173,19.3422,19.3479,100400.0
2010-02-23 14:30:00,33.48,33.54,33.44,33.45,139300.0,19.3537,19.3884,19.3306,19.3364,139300.0
2010-02-23 15:00:00,33.46,33.48,33.4,33.4,292000.0,19.3422,19.3537,19.3075,19.3075,292000.0
2010-02-23 15:30:00,33.4,33.41,33.25,33.32,383500.0,19.3075,19.3132,19.2208,19.2612,383500.0
2010-02-24 09:30:00,33.33,33.49,33.21,33.24,113100.0,19.267,19.3595,19.1976,19.215,113100.0
2010-02-24 10:00:00,33.25,33.25,32.91,32.92,202900.0,19.2208,19.2208,19.0242,19.03,202900.0
2010-02-24 10:30:00,32.92,33.24,32.9,33.21,166800.0,19.03,19.215,19.0184,19.1976,166800.0
2010-02-24 11:00:00,33.22,33.29,33.1,33.12,115900.0,19.2034,19.2439,19.134,19.1456,115900.0
2010-02-24 11:30:00,33.12,33.12,32.99,33.03,145500.0,19.1456,19.1456,19.0705,19.0936,145500.0
2010-02-24 12:00:00,33.04,33.11,33.0,33.03,72100.0,19.0994,19.1398,19.0762,19.0936,72100.0
2010-02-24 12:30:00,33.02,33.09,33.02,33.04,152800.0,19.0878,19.1283,19.0878,19.0994,152800.0
2010-02-24 13:00:00,33.04,33.14,33.02,33.12,162700.0,19.0994,19.1572,19.0878,19.1456,162700.0
2010-02-24 13:30:00,33.13,33.15,33.04,33.07,131200.0,19.1514,19.163,19.0994,19.1167,131200.0
2010-02-24 14:00:00,33.07,33.08,33.03,33.07,113600.0,19.1167,19.1225,19.0936,19.1167,113600.0
2010-02-24 14:30:00,33.07,33.08,32.99,33.05,219400.0,19.1167,19.1225,19.0705,19.1051,219400.0
2010-02-24 15:00:00,33.05,33.14,33.03,33.08,198900.0,19.1051,19.1572,19.0936,19.1225,198900.0
2010-02-24 15:30:00,33.09,33.19,33.08,33.15,443500.0,19.1283,19.1861,19.1225,19.163,443500.0
2010-02-25 09:30:00,32.7,32.78,32.48,32.58,195600.0,18.9028,18.9491,18.7756,18.8335,195600.0
2010-02-25 10:00:00,32.56,32.68,32.51,32.61,149800.0,18.8219,18.8913,18.793,18.8508,149800.0
2010-02-25 10:30:00,32.6,32.64,32.45,32.46,129300.0,18.845,18.8681,18.7583,18.7641,129300.0
2010-02-25 11:00:00,32.46,32.52,32.42,32.45,142900.0,18.7641,18.7988,18.741,18.7583,142900.0
2010-02-25 11:30:00,32.45,32.48,32.36,32.42,179300.0,18.7583,18.7756,18.7063,18.741,179300.0
2010-02-25 12:00:00,32.42,32.44,32.35,32.39,141700.0,18.741,18.7525,18.7005,18.7236,141700.0
2010-02-25 12:30:00,32.39,32.49,32.38,32.49,189200.0,18.7236,18.7814,18.7178,18.7814,189200.0
2010-02-25 13:00:00,32.49,32.62,32.49,32.53,194100.0,18.7814,18.8566,18.7814,18.8045,194100.0
2010-02-25 13:30:00,32.53,32.76,32.52,32.76,203000.0,18.8045,18.9375,18.7988,18.9375,203000.0
2010-02-25 14:00:00,32.75,32.82,32.68,32.7,292700.0,18.9317,18.9722,18.8913,18.9028,292700.0
2010-02-25 14:30:00,32.7,32.76,32.68,32.73,170900.0,18.9028,18.9375,18.8913,18.9202,170900.0
2010-02-25 15:00:00,32.74,32.8,32.66,32.76,320100.0,18.9259,18.9606,18.8797,18.9375,320100.0
2010-02-25 15:30:00,32.75,32.79,32.69,32.75,532200.0,18.9317,18.9548,18.897,18.9317,532200.0
2010-02-26 09:30:00,32.79,32.87,32.69,32.75,167500.0,18.9548,19.0011,18.897,18.9317,167500.0
2010-02-26 10:00:00,32.74,32.8,32.54,32.79,183700.0,18.9259,18.9606,18.8103,18.9548,183700.0
2010-02-26 10:30:00,32.79,33.0,32.79,32.91,138800.0,18.9548,19.0762,18.9548,19.0242,138800.0
2010-02-26 11:00:00,32.91,32.94,32.81,32.81,140100.0,19.0242,19.0416,18.9664,18.9664,140100.0
2010-02-26 11:30:00,32.8,32.86,32.7,32.74,111600.0,18.9606,18.9953,18.9028,18.9259,111600.0
2010-02-26 12:00:00,32.75,32.75,32.66,32.72,110400.0,18.9317,18.9317,18.8797,18.9144,110400.0
2010-02-26 12:30:00,32.72,32.73,32.56,32.65,106000.0,18.9144,18.9202,18.8219,18.8739,106000.0
2010-02-26 13:00:00,32.65,32.65,32.58,32.65,87600.0,18.8739,18.8739,18.8335,18.8739,87600.0
2010-02-26 13:30:00,32.65,32.76,32.57,32.72,144700.0,18.8739,18.9375,18.8277,18.9144,144700.0
2010-02-26 14:00:00,32.72,32.79,32.71,32.78,113400.0,18.9144,18.9548,18.9086,18.9491,113400.0
2010-02-26 14:30:00,32.78,32.79,32.68,32.76,122500.0,18.9491,18.9548,18.8913,18.9375,122500.0
2010-02-26 15:00:00,32.76,32.77,32.68,32.72,191200.0,18.9375,18.9433,18.8913,18.9144,191200.0
2010-02-26 15:30:00,32.73,32.73,32.62,32.63,430500.0,18.9202,18.9202,18.8566,18.8624,430500.0
2010-03-01 09:30:00,32.88,33.19,32.88,33.0,421300.0,19.0069,19.1861,19.0069,19.0762,421300.0
2010-03-01 10:00:00,33.0,33.17,32.93,33.02,365100.0,19.0762,19.1745,19.0358,19.0878,365100.0
2010-03-01 10:30:00,33.01,33.09,32.95,33.04,130700.0,19.082,19.1283,19.0473,19.0994,130700.0
2010-03-01 11:00:00,33.04,33.17,33.02,33.05,275000.0,19.0994,19.1745,19.0878,19.1051,275000.0
2010-03-01 11:30:00,33.06,33.17,33.03,33.16,140400.0,19.1109,19.1745,19.0936,19.1687,140400.0
2010-03-01 12:00:00,33.17,33.2,33.1,33.13,100300.0,19.1745,19.1919,19.134,19.1514,100300.0
2010-03-01 12:30:00,33.13,33.26,33.09,33.19,101900.0,19.1514,19.2265,19.1283,19.1861,101900.0
2010-03-01 13:00:00,33.18,33.23,33.15,33.2,68900.0,19.1803,19.2092,19.163,19.1919,68900.0
2010-03-01 13:30:00,33.2,33.31,33.19,33.3,86700.0,19.1919,19.2554,19.1861,19.2497,86700.0
2010-03-01 14:00:00,33.3,33.39,33.26,33.33,127000.0,19.2497,19.3017,19.2265,19.267,127000.0
2010-03-01 14:30:00,33.32,33.34,33.27,33.32,95200.0,19.2612,19.2728,19.2323,19.2612,95200.0
2010-03-01 15:00:00,33.33,33.34,33.22,33.27,136500.0,19.267,19.2728,19.2034,19.2323,136500.0
2010-03-01 15:30:00,33.28,33.33,33.18,33.31,289300.0,19.2381,19.267,19.1803,19.2554,289300.0
2010-03-02 09:30:00,33.47,33.7,33.26,33.28,199300.0,19.3479,19.4809,19.2265,19.2381,199300.0
2010-03-02 10:00:00,33.27,33.37,33.14,33.14,164600.0,19.2323,19.2901,19.1572,19.1572,164600.0
2010-03-02 10:30:00,33.14,33.22,33.11,33.13,184400.0,19.1572,19.2034,19.1398,19.1514,184400.0
2010-03-02 11:00:00,33.14,33.26,33.12,33.26,110500.0,19.1572,19.2265,19.1456,19.2265,110500.0
2010-03-02 11:30:00,33.26,33.28,33.18,33.2,143600.0,19.2265,19.2381,19.1803,19.1919,143600.0
2010-03-02 12:00:00,33.2,33.26,33.19,33.26,75900.0,19.1919,19.2265,19.1861,19.2265,75900.0
2010-03-02 12:30:00,33.26,33.26,33.15,33.19,120100.0,19.2265,19.2265,19.163,19.1861,120100.0
2010-03-02 13:00:00,33.2,33.22,33.12,33.21,97200.0,19.1919,19.2034,19.1456,19.1976,97200.0
2010-03-02 13:30:00,33.21,33.25,33.16,33.22,94000.0,19.1976,19.2208,19.1687,19.2034,94000.0
2010-03-02 14:00:00,33.23,33.25,33.14,33.24,161200.0,19.2092,19.2208,19.1572,19.215,161200.0
2010-03-02 14:30:00,33.24,33.27,33.16,33.19,194500.0,19.215,19.2323,19.1687,19.1861,194500.0
2010-03-02 15:00:00,33.2,33.25,33.17,33.17,167500.0,19.1919,19.2208,19.1745,19.1745,167500.0
2010-03-02 15:30:00,33.17,33.24,33.08,33.2,641200.0,19.1745,19.215,19.1225,19.1919,641200.0
2010-03-03 09:30:00,33.35,33.53,33.28,33.49,170700.0,19.2786,19.3826,19.2381,19.3595,170700.0
2010-03-03 10:00:00,33.49,33.59,33.45,33.56,154200.0,19.3595,19.4173,19.3364,19.4,154200.0
2010-03-03 10:30:00,33.56,33.73,33.54,33.67,181600.0,19.4,19.4982,19.3884,19.4635,181600.0
2010-03-03 11:00:00,33.67,33.73,33.66,33.69,206200.0,19.4635,19.4982,19.4578,19.4751,206200.0
2010-03-03 11:30:00,33.7,33.72,33.65,33.67,120100.0,19.4809,19.4925,19.452,19.4635,120100.0
2010-03-03 12:00:00,33.67,33.68,33.58,33.58,98200.0,19.4635,19.4693,19.4115,19.4115,98200.0
2010-03-03 12:30:00,33.6,33.61,33.47,33.49,111900.0,19.4231,19.4289,19.3479,19.3595,111900.0
2010-03-03 13:00:00,33.48,33.52,33.43,33.43,189000.0,19.3537,19.3768,19.3248,19.3248,189000.0
2010-03-03 13:30:00,33.42,33.5,33.41,33.44,120400.0,19.319,19.3653,19.3132,19.3306,120400.0
2010-03-03 14:00:00,33.44,33.45,33.27,33.31,199900.0,19.3306,19.3364,19.2323,19.2554,199900.0
2010-03-03 14:30:00,33.31,33.32,33.18,33.23,165200.0,19.2554,19.2612,19.1803,19.2092,165200.0
2010-03-03 15:00:00,33.22,33.27,33.22,33.25,219700.0,19.2034,19.2323,19.2034,19.2208,219700.0
2010-03-03 15:30:00,33.26,33.36,33.25,33.28,303800.0,19.2265,19.2843,19.2208,19.2381,303800.0
2010-03-04 09:30:00,33.3,33.37,33.29,33.3,113000.0,19.2497,19.2901,19.2439,19.2497,113000.0
2010-03-04 10:00:00,33.3,33.34,33.18,33.18,131500.0,19.2497,19.2728,19.1803,19.1803,131500.0
2010-03-04 10:30:00,33.18,33.2,33.06,33.13,152400.0,19.1803,19.1919,19.1109,19.1514,152400.0
2010-03-04 11:00:00,33.13,33.2,33.12,33.2,161200.0,19.1514,19.1919,19.1456,19.1919,161200.0
2010-03-04 11:30:00,33.2,33.21,33.11,33.17,68700.0,19.1919,19.1976,19.1398,19.1745,68700.0
2010-03-04 12:00:00,33.17,33.17,33.08,33.11,63000.0,19.1745,19.1745,19.1225,19.1398,63000.0
2010-03-04 12:30:00,33.11,33.13,33.07,33.1,43400.0,19.1398,19.1514,19.1167,19.134,43400.0
2010-03-04 13:00:00,33.09,33.16,33.08,33.15,65500.0,19.1283,19.1687,19.1225,19.163,65500.0
2010-03-04 13:30:00,33.15,33.19,33.12,33.18,79500.0,19.163,19.1861,19.1456,19.1803,79500.0
2010-03-04 14:00:00,33.17,33.18,33.1,33.11,189700.0,19.1745,19.1803,19.134,19.1398,189700.0
2010-03-04 14:30:00,33.11,33.13,33.08,33.09,175300.0,19.1398,19.1514,19.1225,19.1283,175300.0
2010-03-04 15:00:00,33.1,33.1,33.05,33.09,331100.0,19.134,19.134,19.1051,19.1283,331100.0
2010-03-04 15:30:00,33.09,33.14,33.06,33.1,603800.0,19.1283,19.1572,19.1109,19.134,603800.0
2010-03-05 09:30:00,33.28,33.48,33.21,33.42,134300.0,19.2381,19.3537,19.1976,19.319,134300.0
2010-03-05 10:00:00,33.43,33.44,33.34,33.43,119600.0,19.3248,19.3306,19.2728,19.3248,119600.0
2010-03-05 10:30:00,33.42,33.42,33.35,33.36,74800.0,19.319,19.319,19.2786,19.2843,74800.0
2010-03-05 11:00:00,33.37,33.41,33.33,33.39,97800.0,19.2901,19.3132,19.267,19.3017,97800.0
2010-03-05 11:30:00,33.39,33.47,33.38,33.47,104200.0,19.3017,19.3479,19.2959,19.3479,104200.0
2010-03-05 12:00:00,33.47,33.5,33.44,33.5,63300.0,19.3479,19.3653,19.3306,19.3653,63300.0
2010-03-05 12:30:00,33.5,33.52,33.45,33.52,103800.0,19.3653,19.3768,19.3364,19.3768,103800.0
2010-03-05 13:00:00,33.52,33.55,33.45,33.55,129500.0,19.3768,19.3942,19.3364,19.3942,129500.0
2010-03-05 13:30:00,33.55,33.61,33.53,33.6,149700.0,19.3942,19.4289,19.3826,19.4231,149700.0
2010-03-05 14:00:00,33.6,33.65,33.59,33.65,141000.0,19.4231,19.452,19.4173,19.452,141000.0
2010-03-05 14:30:00,33.65,33.78,33.64,33.77,248400.0,19.452,19.5271,19.4462,19.5214,248400.0
2010-03-05 15:00:00,33.77,33.81,33.64,33.69,280000.0,19.5214,19.5445,19.4462,19.4751,280000.0
2010-03-05 15:30:00,33.68,33.78,33.67,33.76,359500.0,19.4693,19.5271,19.4635,19.5156,359500.0
2010-03-08 09:30:00,33.91,33.91,33.65,33.71,218300.0,19.6023,19.6023,19.452,19.4867,218300.0
2010-03-08 10:00:00,33.71,33.78,33.63,33.66,176800.0,19.4867,19.5271,19.4404,19.4578,176800.0
2010-03-08 10:30:00,33.65,33.67,33.57,33.6,123900.0,19.452,19.4635,19.4057,19.4231,123900.0
2010-03-08 11:00:00,33.6,33.63,33.54,33.59,96100.0,19.4231,19.4404,19.3884,19.4173,96100.0
2010-03-08 11:30:00,33.59,33.6,33.53,33.56,68000.0,19.4173,19.4231,19.3826,19.4,68000.0
2010-03-08 12:00:00,33.55,33.62,33.53,33.57,76800.0,19.3942,19.4346,19.3826,19.4057,76800.0
2010-03-08 12:30:00,33.58,33.61,33.54,33.6,76500.0,19.4115,19.4289,19.3884,19.4231,76500.0
2010-03-08 13:00:00,33.6,33.68,33.6,33.68,52700.0,19.4231,19.4693,19.4231,19.4693,52700.0
2010-03-08 13:30:00,33.68,33.71,33.65,33.71,102500.0,19.4693,19.4867,19.452,19.4867,102500.0
2010-03-08 14:00:00,33.7,33.73,33.63,33.68,105700.0,19.4809,19.4982,19.4404,19.4693,105700.0
2010-03-08 14:30:00,33.68,33.69,33.63,33.63,80800.0,19.4693,19.4751,19.4404,19.4404,80800.0
2010-03-08 15:00:00,33.64,33.66,33.6,33.62,189700.0,19.4462,19.4578,19.4231,19.4346,189700.0
2010-03-08 15:30:00,33.62,33.62,33.55,33.58,265100.0,19.4346,19.4346,19.3942,19.4115,265100.0
2010-03-09 09:30:00,33.55,33.58,33.47,33.54,97800.0,19.3942,19.4115,19.3479,19.3884,97800.0
2010-03-09 10:00:00,33.54,33.67,33.5,33.6,106400.0,19.3884,19.4635,19.3653,19.4231,106400.0
2010-03-09 10:30:00,33.59,33.6,33.5,33.53,92700.0,19.4173,19.4231,19.3653,19.3826,92700.0
2010-03-09 11:00:00,33.52,33.56,33.46,33.56,134800.0,19.3768,19.4,19.3422,19.4,134800.0
2010-03-09 11:30:00,33.55,33.59,33.5,33.52,150200.0,19.3942,19.4173,19.3653,19.3768,150200.0
2010-03-09 12:00:00,33.51,33.56,33.46,33.55,113000.0,19.3711,19.4,19.3422,19.3942,113000.0
2010-03-09 12:30:00,33.55,33.55,33.46,33.49,64100.0,19.3942,19.3942,19.3422,19.3595,64100.0
2010-03-09 13:00:00,33.48,33.53,33.43,33.47,120100.0,19.3537,19.3826,19.3248,19.3479,120100.0
2010-03-09 13:30:00,33.48,33.55,33.48,33.53,86400.0,19.3537,19.3942,19.3537,19.3826,86400.0
2010-03-09 14:00:00,33.53,33.57,33.5,33.55,166200.0,19.3826,19.4057,19.3653,19.3942,166200.0
2010-03-09 14:30:00,33.55,33.56,33.43,33.48,178100.0,19.3942,19.4,19.3248,19.3537,178100.0
2010-03-09 15:00:00,33.48,33.52,33.42,33.47,256700.0,19.3537,19.3768,19.319,19.3479,256700.0
2010-03-09 15:30:00,33.47,33.6,33.45,33.55,334900.0,19.3479,19.4231,19.3364,19.3942,334900.0
2010-03-10 09:30:00,34.03,34.14,33.85,34.0,497400.0,19.6717,19.7352,19.5676,19.6543,497400.0
2010-03-10 10:00:00,34.0,34.19,33.98,34.08,251800.0,19.6543,19.7641,19.6427,19.7006,251800.0
2010-03-10 10:30:00,34.09,34.14,34.0,34.01,164100.0,19.7063,19.7352,19.6543,19.6601,164100.0
2010-03-10 11:00:00,34.01,34.09,33.99,34.08,141200.0,19.6601,19.7063,19.6485,19.7006,141200.0
2010-03-10 11:30:00,34.07,34.08,33.92,33.93,167300.0,19.6948,19.7006,19.6081,19.6138,167300.0
2010-03-10 12:00:00,33.94,33.97,33.8,33.86,225200.0,19.6196,19.637,19.5387,19.5734,225200.0
2010-03-10 12:30:00,33.86,34.01,33.81,33.94,119700.0,19.5734,19.6601,19.5445,19.6196,119700.0
2010-03-10 13:00:00,33.94,34.0,33.89,33.95,100700.0,19.6196,19.6543,19.5907,19.6254,100700.0
2010-03-10 13:30:00,33.96,34.07,33.95,34.07,129600.0,19.6312,19.6948,19.6254,19.6948,129600.0
2010-03-10 14:00:00,34.07,34.2,34.02,34.19,141300.0,19.6948,19.7699,19.6659,19.7641,141300.0
2010-03-10 14:30:00,34.19,34.25,34.17,34.2,141600.0,19.7641,19.7988,19.7526,19.7699,141600.0
2010-03-10 15:00:00,34.21,34.22,34.05,34.05,289800.0,19.7757,19.7815,19.6832,19.6832,289800.0
2010-03-10 15:30:00,34.05,34.12,34.01,34.09,421400.0,19.6832,19.7237,19.6601,19.7063,421400.0
2010-03-11 09:30:00,34.27,34.36,33.94,34.0,235300.0,19.8104,19.8624,19.6196,19.6543,235300.0
2010-03-11 10:00:00,33.99,34.1,33.97,34.0,99300.0,19.6485,19.7121,19.637,19.6543,99300.0
2010-03-11 10:30:00,34.01,34.04,33.97,34.02,140800.0,19.6601,19.6774,19.637,19.6659,140800.0
2010-03-11 11:00:00,34.01,34.04,33.96,33.98,80100.0,19.6601,19.6774,19.6312,19.6427,80100.0
2010-03-11 11:30:00,33.99,34.03,33.95,34.0,85900.0,19.6485,19.6717,19.6254,19.6543,85900.0
2010-03-11 12:00:00,33.99,34.01,33.95,33.98,97500.0,19.6485,19.6601,19.6254,19.6427,97500.0
2010-03-11 12:30:00,33.98,34.05,33.96,34.03,109800.0,19.6427,19.6832,19.6312,19.6717,109800.0
2010-03-11 13:00:00,34.03,34.11,33.98,34.11,178700.0,19.6717,19.7179,19.6427,19.7179,178700.0
2010-03-11 13:30:00,34.1,34.14,34.07,34.1,52700.0,19.7121,19.7352,19.6948,19.7121,52700.0
2010-03-11 14:00:00,34.1,34.12,34.06,34.1,67300.0,19.7121,19.7237,19.689,19.7121,67300.0
2010-03-11 14:30:00,34.1,34.13,34.08,34.09,61900.0,19.7121,19.7295,19.7006,19.7063,61900.0
2010-03-11 15:00:00,34.09,34.24,34.09,34.17,87800.0,19.7063,19.793,19.7063,19.7526,87800.0
2010-03-11 15:30:00,34.17,34.26,34.14,34.26,167500.0,19.7526,19.8046,19.7352,19.8046,167500.0
2010-03-12 09:30:00,34.42,34.42,34.11,34.22,172200.0,19.8971,19.8971,19.7179,19.7815,172200.0
2010-03-12 10:00:00,34.21,34.21,34.01,34.08,91300.0,19.7757,19.7757,19.6601,19.7006,91300.0
2010-03-12 10:30:00,34.07,34.11,33.97,33.99,130400.0,19.6948,19.7179,19.637,19.6485,130400.0
2010-03-12 11:00:00,33.99,34.03,33.93,34.01,73200.0,19.6485,19.6717,19.6138,19.6601,73200.0
2010-03-12 11:30:00,34.02,34.02,33.89,33.96,101600.0,19.6659,19.6659,19.5907,19.6312,101600.0
2010-03-12 12:00:00,33.96,33.98,33.93,33.95,47100.0,19.6312,19.6427,19.6138,19.6254,47100.0
2010-03-12 12:30:00,33.96,33.96,33.88,33.9,54100.0,19.6312,19.6312,19.5849,19.5965,54100.0
2010-03-12 13:00:00,33.91,33.92,33.89,33.92,33700.0,19.6023,19.6081,19.5907,19.6081,33700.0
2010-03-12 13:30:00,33.91,33.92,33.86,33.91,123100.0,19.6023,19.6081,19.5734,19.6023,123100.0
2010-03-12 14:00:00,33.91,33.98,33.91,33.92,55300.0,19.6023,19.6427,19.6023,19.6081,55300.0
2010-03-12 14:30:00,33.92,33.92,33.86,33.88,145000.0,19.6081,19.6081,19.5734,19.5849,145000.0
2010-03-12 15:00:00,33.88,33.89,33.81,33.83,174700.0,19.5849,19.5907,19.5445,19.556,174700.0
2010-03-12 15:30:00,33.83,33.87,33.79,33.8,374100.0,19.556,19.5792,19.5329,19.5387,374100.0
2010-03-15 09:30:00,33.73,33.82,33.65,33.7,83500.0,19.4982,19.5503,19.452,19.4809,83500.0
2010-03-15 10:00:00,33.7,33.85,33.67,33.8,71100.0,19.4809,19.5676,19.4635,19.5387,71100.0
2010-03-15 10:30:00,33.81,33.83,33.74,33.81,45700.0,19.5445,19.556,19.504,19.5445,45700.0
2010-03-15 11:00:00,33.8,33.83,33.72,33.77,166600.0,19.5387,19.556,19.4925,19.5214,166600.0
2010-03-15 11:30:00,33.77,33.87,33.76,33.85,97700.0,19.5214,19.5792,19.5156,19.5676,97700.0
2010-03-15 12:00:00,33.84,33.84,33.75,33.83,67600.0,19.5618,19.5618,19.5098,19.556,67600.0
2010-03-15 12:30:00,33.83,33.84,33.79,33.81,89700.0,19.556,19.5618,19.5329,19.5445,89700.0
2010-03-15 13:00:00,33.8,33.83,33.7,33.7,169200.0,19.5387,19.556,19.4809,19.4809,169200.0
2010-03-15 13:30:00,33.71,33.8,33.69,33.79,188400.0,19.4867,19.5387,19.4751,19.5329,188400.0
2010-03-15 14:00:00,33.8,33.81,33.75,33.79,115700.0,19.5387,19.5445,19.5098,19.5329,115700.0
2010-03-15 14:30:00,33.79,33.84,33.71,33.79,289500.0,19.5329,19.5618,19.4867,19.5329,289500.0
2010-03-15 15:00:00,33.79,33.98,33.78,33.97,159200.0,19.5329,19.6427,19.5271,19.637,159200.0
2010-03-15 15:30:00,33.97,34.08,33.9,34.06,374800.0,19.637,19.7006,19.5965,19.689,374800.0
2010-03-16 09:30:00,34.01,34.15,33.78,33.88,160000.0,19.6601,19.741,19.5271,19.5849,160000.0
2010-03-16 10:00:00,33.89,33.96,33.87,33.93,109800.0,19.5907,19.6312,19.5792,19.6138,109800.0
2010-03-16 10:30:00,33.92,33.98,33.91,33.98,139600.0,19.6081,19.6427,19.6023,19.6427,139600.0
2010-03-16 11:00:00,33.98,34.12,33.98,34.12,60800.0,19.6427,19.7237,19.6427,19.7237,60800.0
2010-03-16 11:30:00,34.12,34.16,34.08,34.11,65900.0,19.7237,19.7468,19.7006,19.7179,65900.0
2010-03-16 12:00:00,34.12,34.18,34.1,34.12,58800.0,19.7237,19.7584,19.7121,19.7237,58800.0
2010-03-16 12:30:00,34.13,34.15,34.08,34.09,59500.0,19.7295,19.741,19.7006,19.7063,59500.0
2010-03-16 13:00:00,34.09,34.12,34.07,34.09,55400.0,19.7063,19.7237,19.6948,19.7063,55400.0
2010-03-16 13:30:00,34.09,34.1,33.98,34.06,80600.0,19.7063,19.7121,19.6427,19.689,80600.0
2010-03-16 14:00:00,34.06,34.22,34.0,34.15,82100.0,19.689,19.7815,19.6543,19.741,82100.0
2010-03-16 14:30:00,34.15,34.19,34.05,34.19,160300.0,19.741,19.7641,19.6832,19.7641,160300.0
2010-03-16 15:00:00,34.18,34.31,34.18,34.28,148300.0,19.7584,19.8335,19.7584,19.8162,148300.0
2010-03-16 15:30:00,34.27,34.39,34.23,34.39,271500.0,19.8104,19.8798,19.7873,19.8798,271500.0
2010-03-17 09:30:00,34.36,34.5,34.28,34.48,154000.0,19.8624,19.9433,19.8162,19.9318,154000.0
2010-03-17 10:00:00,34.47,34.58,34.47,34.54,128200.0,19.926,19.9896,19.926,19.9665,128200.0
2010-03-17 10:30:00,34.54,34.62,34.52,34.55,113400.0,19.9665,20.0127,19.9549,19.9722,113400.0
2010-03-17 11:00:00,34.55,34.6,34.51,34.55,70900.0,19.9722,20.0012,19.9491,19.9722,70900.0
2010-03-17 11:30:00,34.57,34.58,34.5,34.54,82400.0,19.9838,19.9896,19.9433,19.9665,82400.0
2010-03-17 12:00:00,34.55,34.58,34.53,34.56,95600.0,19.9722,19.9896,19.9607,19.978,95600.0
2010-03-17 12:30:00,34.56,34.63,34.52,34.61,107200.0,19.978,20.0185,19.9549,20.0069,107200.0
2010-03-17 13:00:00,34.61,34.64,34.59,34.61,70500.0,20.0069,20.0243,19.9954,20.0069,70500.0
2010-03-17 13:30:00,34.62,34.67,34.59,34.67,88100.0,20.0127,20.0416,19.9954,20.0416,88100.0
2010-03-17 14:00:00,34.67,34.78,34.67,34.77,100700.0,20.0416,20.1052,20.0416,20.0994,100700.0
2010-03-17 14:30:00,34.77,34.79,34.68,34.72,130900.0,20.0994,20.111,20.0474,20.0705,130900.0
2010-03-17 15:00:00,34.72,34.74,34.52,34.6,349400.0,20.0705,20.0821,19.9549,20.0012,349400.0
2010-03-17 15:30:00,34.6,34.71,34.55,34.71,346800.0,20.0012,20.0647,19.9722,20.0647,346800.0
2010-03-18 09:30:00,34.68,34.92,34.47,34.5,191400.0,20.0474,20.1861,19.926,19.9433,191400.0
2010-03-18 10:00:00,34.5,34.58,34.43,34.47,129400.0,19.9433,19.9896,19.9029,19.926,129400.0
2010-03-18 10:30:00,34.47,34.48,34.32,34.36,123600.0,19.926,19.9318,19.8393,19.8624,123600.0
2010-03-18 11:00:00,34.36,34.48,34.34,34.46,102700.0,19.8624,19.9318,19.8509,19.9202,102700.0
2010-03-18 11:30:00,34.46,34.55,34.46,34.49,228300.0,19.9202,19.9722,19.9202,19.9376,228300.0
2010-03-18 12:00:00,34.48,34.54,34.45,34.49,160800.0,19.9318,19.9665,19.9144,19.9376,160800.0
2010-03-18 12:30:00,34.49,34.49,34.42,34.44,99900.0,19.9376,19.9376,19.8971,19.9087,99900.0
2010-03-18 13:00:00,34.42,34.53,34.42,34.5,82800.0,19.8971,19.9607,19.8971,19.9433,82800.0
2010-03-18 13:30:00,34.5,34.52,34.45,34.5,103800.0,19.9433,19.9549,19.9144,19.9433,103800.0
2010-03-18 14:00:00,34.5,34.54,34.45,34.51,193600.0,19.9433,19.9665,19.9144,19.9491,193600.0
2010-03-18 14:30:00,34.5,34.57,34.5,34.51,173700.0,19.9433,19.9838,19.9433,19.9491,173700.0
2010-03-18 15:00:00,34.5,34.54,34.47,34.51,221300.0,19.9433,19.9665,19.926,19.9491,221300.0
2010-03-18 15:30:00,34.51,34.57,34.48,34.54,338100.0,19.9491,19.9838,19.9318,19.9665,338100.0
2010-03-19 09:30:00,34.58,34.68,34.33,34.34,661300.0,19.9896,20.0474,19.8451,19.8509,661300.0
2010-03-19 10:00:00,34.33,34.35,34.11,34.16,152600.0,19.8451,19.8566,19.7179,19.7468,152600.0
2010-03-19 10:30:00,34.16,34.4,34.16,34.35,226500.0,19.7468,19.8855,19.7468,19.8566,226500.0
2010-03-19 11:00:00,34.34,34.35,34.21,34.29,133200.0,19.8509,19.8566,19.7757,19.8219,133200.0
2010-03-19 11:30:00,34.3,34.31,34.26,34.29,173300.0,19.8277,19.8335,19.8046,19.8219,173300.0
2010-03-19 12:00:00,34.29,34.34,34.25,34.32,159900.0,19.8219,19.8509,19.7988,19.8393,159900.0
2010-03-19 12:30:00,34.31,34.37,34.29,34.37,110100.0,19.8335,19.8682,19.8219,19.8682,110100.0
2010-03-19 13:00:00,34.37,34.41,34.36,34.38,126200.0,19.8682,19.8913,19.8624,19.874,126200.0
2010-03-19 13:30:00,34.39,34.39,34.32,34.34,79900.0,19.8798,19.8798,19.8393,19.8509,79900.0
2010-03-19 14:00:00,34.33,34.38,34.32,34.35,137300.0,19.8451,19.874,19.8393,19.8566,137300.0
2010-03-19 14:30:00,34.35,34.35,34.25,34.26,77200.0,19.8566,19.8566,19.7988,19.8046,77200.0
2010-03-19 15:00:00,34.25,34.26,34.25,34.25,74700.0,19.7988,19.8046,19.7988,19.7988,74700.0
2010-03-19 15:30:00,34.25,34.41,34.16,34.39,529200.0,19.7988,19.8913,19.7468,19.8798,529200.0
2010-03-22 09:30:00,34.28,34.31,34.13,34.25,124200.0,19.8162,19.8335,19.7295,19.7988,124200.0
2010-03-22 10:00:00,34.25,34.29,34.17,34.23,164300.0,19.7988,19.8219,19.7526,19.7873,164300.0
2010-03-22 10:30:00,34.24,34.42,34.23,34.41,104900.0,19.793,19.8971,19.7873,19.8913,104900.0
2010-03-22 11:00:00,34.41,34.44,34.28,34.29,110800.0,19.8913,19.9087,19.8162,19.8219,110800.0
2010-03-22 11:30:00,34.29,34.32,34.25,34.26,109500.0,19.8219,19.8393,19.7988,19.8046,109500.0
2010-03-22 12:00:00,34.26,34.26,34.2,34.24,56200.0,19.8046,19.8046,19.7699,19.793,56200.0
2010-03-22 12:30:00,34.25,34.32,34.24,34.29,129600.0,19.7988,19.8393,19.793,19.8219,129600.0
2010-03-22 13:00:00,34.3,34.37,34.3,34.35,81100.0,19.8277,19.8682,19.8277,19.8566,81100.0
2010-03-22 13:30:00,34.34,34.37,34.23,34.24,120600.0,19.8509,19.8682,19.7873,19.793,120600.0
2010-03-22 14:00:00,34.23,34.26,34.21,34.21,79200.0,19.7873,19.8046,19.7757,19.7757,79200.0
2010-03-22 14:30:00,34.22,34.23,34.2,34.22,189700.0,19.7815,19.7873,19.7699,19.7815,189700.0
2010-03-22 15:00:00,34.22,34.25,34.21,34.21,242700.0,19.7815,19.7988,19.7757,19.7757,242700.0
2010-03-22 15:30:00,34.21,34.25,34.19,34.21,396300.0,19.7757,19.7988,19.7641,19.7757,396300.0
2010-03-23 09:30:00,34.22,34.42,34.15,34.24,102200.0,19.7815,19.8971,19.741,19.793,102200.0
2010-03-23 10:00:00,34.25,34.29,34.19,34.27,145700.0,19.7988,19.8219,19.7641,19.8104,145700.0
2010-03-23 10:30:00,34.26,34.3,34.22,34.26,76900.0,19.8046,19.8277,19.7815,19.8046,76900.0
2010-03-23 11:00:00,34.26,34.27,34.22,34.25,114300.0,19.8046,19.8104,19.7815,19.7988,114300.0
2010-03-23 11:30:00,34.25,34.28,34.23,34.24,139800.0,19.7988,19.8162,19.7873,19.793,139800.0
2010-03-23 12:00:00,34.23,34.36,34.23,34.28,155800.0,19.7873,19.8624,19.7873,19.8162,155800.0
2010-03-23 12:30:00,34.27,34.34,34.24,34.3,132500.0,19.8104,19.8509,19.793,19.8277,132500.0
2010-03-23 13:00:00,34.29,34.35,34.29,34.32,109000.0,19.8219,19.8566,19.8219,19.8393,109000.0
2010-03-23 13:30:00,34.31,34.33,34.28,34.29,127900.0,19.8335,19.8451,19.8162,19.8219,127900.0
2010-03-23 14:00:00,34.29,34.42,34.28,34.4,138600.0,19.8219,19.8971,19.8162,19.8855,138600.0
2010-03-23 14:30:00,34.4,34.4,34.33,34.36,147100.0,19.8855,19.8855,19.8451,19.8624,147100.0
2010-03-23 15:00:00,34.37,34.52,34.33,34.49,293100.0,19.8682,19.9549,19.8451,19.9376,293100.0
2010-03-23 15:30:00,34.5,34.56,34.47,34.49,382800.0,19.9433,19.978,19.926,19.9376,382800.0
2010-03-24 09:30:00,34.34,34.43,34.26,34.32,143700.0,19.8509,19.9029,19.8046,19.8393,143700.0
2010-03-24 10:00:00,34.31,34.38,34.28,34.36,284200.0,19.8335,19.874,19.8162,19.8624,284200.0
2010-03-24 10:30:00,34.36,34.39,34.32,34.34,89500.0,19.8624,19.8798,19.8393,19.8509,89500.0
2010-03-24 11:00:00,34.34,34.37,34.29,34.36,239200.0,19.8509,19.8682,19.8219,19.8624,239200.0
2010-03-24 11:30:00,34.37,34.45,34.35,34.44,162200.0,19.8682,19.9144,19.8566,19.9087,162200.0
2010-03-24 12:00:00,34.45,34.46,34.34,34.35,149600.0,19.9144,19.9202,19.8509,19.8566,149600.0
2010-03-24 12:30:00,34.34,34.43,34.32,34.38,105300.0,19.8509,19.9029,19.8393,19.874,105300.0
2010-03-24 13:00:00,34.37,34.4,34.18,34.22,100900.0,19.8682,19.8855,19.7584,19.7815,100900.0
2010-03-24 13:30:00,34.23,34.28,34.14,34.15,82200.0,19.7873,19.8162,19.7352,19.741,82200.0
2010-03-24 14:00:00,34.15,34.17,34.12,34.12,103000.0,19.741,19.7526,19.7237,19.7237,103000.0
2010-03-24 14:30:00,34.13,34.18,34.1,34.13,97700.0,19.7295,19.7584,19.7121,19.7295,97700.0
2010-03-24 15:00:00,34.13,34.16,34.1,34.1,180700.0,19.7295,19.7468,19.7121,19.7121,180700.0
2010-03-24 15:30:00,34.11,34.19,34.08,34.1,256900.0,19.7179,19.7641,19.7006,19.7121,256900.0
2010-03-25 09:30:00,34.23,34.38,34.22,34.24,116400.0,19.7873,19.874,19.7815,19.793,116400.0
2010-03-25 10:00:00,34.24,34.25,34.08,34.08,121000.0,19.793,19.7988,19.7006,19.7006,121000.0
2010-03-25 10:30:00,34.08,34.08,33.97,33.99,122200.0,19.7006,19.7006,19.637,19.6485,122200.0
2010-03-25 11:00:00,33.99,34.14,33.97,34.1,114100.0,19.6485,19.7352,19.637,19.7121,114100.0
2010-03-25 11:30:00,34.11,34.23,34.09,34.09,112200.0,19.7179,19.7873,19.7063,19.7063,112200.0
2010-03-25 12:00:00,34.09,34.11,33.94,33.98,68200.0,19.7063,19.7179,19.6196,19.6427,68200.0
2010-03-25 12:30:00,33.98,34.11,33.97,34.08,85400.0,19.6427,19.7179,19.637,19.7006,85400.0
2010-03-25 13:00:00,34.08,34.13,34.07,34.1,72000.0,19.7006,19.7295,19.6948,19.7121,72000.0
2010-03-25 13:30:00,34.1,34.11,33.97,33.99,84300.0,19.7121,19.7179,19.637,19.6485,84300.0
2010-03-25 14:00:00,33.99,34.06,33.94,33.97,117700.0,19.6485,19.689,19.6196,19.637,117700.0
2010-03-25 14:30:00,33.96,34.03,33.93,34.02,143500.0,19.6312,19.6717,19.6138,19.6659,143500.0
2010-03-25 15:00:00,34.02,34.09,34.01,34.01,142500.0,19.6659,19.7063,19.6601,19.6601,142500.0
2010-03-25 15:30:00,34.01,34.03,33.81,33.84,457600.0,19.6601,19.6717,19.5445,19.5618,457600.0
2010-03-26 09:30:00,33.97,33.97,33.65,33.68,122500.0,19.637,19.637,19.452,19.4693,122500.0
2010-03-26 10:00:00,33.69,33.81,33.68,33.78,120600.0,19.4751,19.5445,19.4693,19.5271,120600.0
2010-03-26 10:30:00,33.78,33.88,33.77,33.82,103700.0,19.5271,19.5849,19.5214,19.5503,103700.0
2010-03-26 11:00:00,33.82,33.87,33.79,33.86,90900.0,19.5503,19.5792,19.5329,19.5734,90900.0
2010-03-26 11:30:00,33.86,33.98,33.85,33.96,109600.0,19.5734,19.6427,19.5676,19.6312,109600.0
2010-03-26 12:00:00,33.97,33.99,33.85,33.87,88800.0,19.637,19.6485,19.5676,19.5792,88800.0
2010-03-26 12:30:00,33.88,33.89,33.79,33.86,157600.0,19.5849,19.5907,19.5329,19.5734,157600.0
2010-03-26 13:00:00,33.85,33.92,33.77,33.92,142100.0,19.5676,19.6081,19.5214,19.6081,142100.0
2010-03-26 13:30:00,33.91,33.95,33.89,33.94,133700.0,19.6023,19.6254,19.5907,19.6196,133700.0
2010-03-26 14:00:00,33.93,34.02,33.91,34.02,156400.0,19.6138,19.6659,19.6023,19.6659,156400.0
2010-03-26 14:30:00,34.02,34.06,33.88,33.89,115600.0,19.6659,19.689,19.5849,19.5907,115600.0
2010-03-26 15:00:00,33.89,33.98,33.88,33.97,225700.0,19.5907,19.6427,19.5849,19.637,225700.0
2010-03-26 15:30:00,33.96,34.04,33.94,34.03,271700.0,19.6312,19.6774,19.6196,19.6717,271700.0
2010-03-29 09:30:00,33.8,33.89,33.68,33.82,98500.0,19.7187,19.7712,19.6487,19.7303,98500.0
2010-03-29 10:00:00,33.83,33.96,33.82,33.92,119000.0,19.7362,19.812,19.7303,19.7887,119000.0
2010-03-29 10:30:00,33.93,34.07,33.91,34.04,190700.0,19.7945,19.8762,19.7828,19.8587,190700.0
2010-03-29 11:00:00,34.04,34.2,34.02,34.19,142200.0,19.8587,19.952,19.847,19.9462,142200.0
2010-03-29 11:30:00,34.2,34.2,34.09,34.09,105300.0,19.952,19.952,19.8878,19.8878,105300.0
2010-03-29 12:00:00,34.1,34.13,34.09,34.11,176400.0,19.8937,19.9112,19.8878,19.8995,176400.0
2010-03-29 12:30:00,34.11,34.17,34.08,34.16,221900.0,19.8995,19.9345,19.882,19.9287,221900.0
2010-03-29 13:00:00,34.16,34.21,34.15,34.21,104800.0,19.9287,19.9578,19.9228,19.9578,104800.0
2010-03-29 13:30:00,34.2,34.22,34.17,34.18,81300.0,19.952,19.9637,19.9345,19.9403,81300.0
2010-03-29 14:00:00,34.18,34.19,34.11,34.16,58000.0,19.9403,19.9462,19.8995,19.9287,58000.0
2010-03-29 14:30:00,34.15,34.16,34.1,34.15,71600.0,19.9228,19.9287,19.8937,19.9228,71600.0
2010-03-29 15:00:00,34.14,34.2,34.14,34.19,139000.0,19.917,19.952,19.917,19.9462,139000.0
2010-03-29 15:30:00,34.2,34.24,34.14,34.2,199100.0,19.952,19.9754,19.917,19.952,199100.0
2010-03-30 09:30:00,34.16,34.55,34.16,34.48,147100.0,19.9287,20.1562,19.9287,20.1154,147100.0
2010-03-30 10:00:00,34.48,34.56,34.42,34.56,121600.0,20.1154,20.162,20.0804,20.162,121600.0
2010-03-30 10:30:00,34.56,34.56,34.39,34.53,109900.0,20.162,20.162,20.0629,20.1445,109900.0
2010-03-30 11:00:00,34.53,34.53,34.33,34.35,122600.0,20.1445,20.1445,20.0279,20.0395,122600.0
2010-03-30 11:30:00,34.35,34.43,34.31,34.41,100600.0,20.0395,20.0862,20.0162,20.0745,100600.0
2010-03-30 12:00:00,34.42,34.51,34.37,34.51,118000.0,20.0804,20.1329,20.0512,20.1329,118000.0
2010-03-30 12:30:00,34.51,34.53,34.47,34.53,86600.0,20.1329,20.1445,20.1095,20.1445,86600.0
2010-03-30 13:00:00,34.52,34.53,34.39,34.42,133200.0,20.1387,20.1445,20.0629,20.0804,133200.0
2010-03-30 13:30:00,34.42,34.49,34.4,34.49,86700.0,20.0804,20.1212,20.0687,20.1212,86700.0
2010-03-30 14:00:00,34.48,34.51,34.44,34.51,94000.0,20.1154,20.1329,20.092,20.1329,94000.0
2010-03-30 14:30:00,34.51,34.54,34.42,34.47,152300.0,20.1329,20.1504,20.0804,20.1095,152300.0
2010-03-30 15:00:00,34.48,34.51,34.45,34.48,115600.0,20.1154,20.1329,20.0979,20.1154,115600.0
2010-03-30 15:30:00,34.47,34.51,34.45,34.49,282200.0,20.1095,20.1329,20.0979,20.1212,282200.0
2010-03-31 09:30:00,34.39,34.47,34.1,34.11,266600.0,20.0629,20.1095,19.8937,19.8995,266600.0
2010-03-31 10:00:00,34.12,34.25,34.07,34.22,144900.0,19.9053,19.9812,19.8762,19.9637,144900.0
2010-03-31 10:30:00,34.22,34.26,34.1,34.17,101400.0,19.9637,19.987,19.8937,19.9345,101400.0
2010-03-31 11:00:00,34.17,34.22,34.1,34.21,82700.0,19.9345,19.9637,19.8937,19.9578,82700.0
2010-03-31 11:30:00,34.21,34.29,34.19,34.23,67800.0,19.9578,20.0045,19.9462,19.9695,67800.0
2010-03-31 12:00:00,34.23,34.34,34.22,34.31,55300.0,19.9695,20.0337,19.9637,20.0162,55300.0
2010-03-31 12:30:00,34.3,34.33,34.29,34.33,68900.0,20.0104,20.0279,20.0045,20.0279,68900.0
2010-03-31 13:00:00,34.33,34.34,34.3,34.31,62800.0,20.0279,20.0337,20.0104,20.0162,62800.0
2010-03-31 13:30:00,34.31,34.34,34.31,34.32,64000.0,20.0162,20.0337,20.0162,20.022,64000.0
2010-03-31 14:00:00,34.32,34.33,34.31,34.33,46400.0,20.022,20.0279,20.0162,20.0279,46400.0
2010-03-31 14:30:00,34.33,34.34,34.21,34.21,147400.0,20.0279,20.0337,19.9578,19.9578,147400.0
2010-03-31 15:00:00,34.21,34.22,34.1,34.17,131900.0,19.9578,19.9637,19.8937,19.9345,131900.0
2010-03-31 15:30:00,34.18,34.2,34.11,34.18,344000.0,19.9403,19.952,19.8995,19.9403,344000.0
2010-04-01 09:30:00,34.35,34.52,34.33,34.4,72200.0,20.0395,20.1387,20.0279,20.0687,72200.0
2010-04-01 10:00:00,34.42,34.47,34.37,34.45,88700.0,20.0804,20.1095,20.0512,20.0979,88700.0
2010-04-01 10:30:00,34.45,34.45,34.36,34.4,87200.0,20.0979,20.0979,20.0454,20.0687,87200.0
2010-04-01 11:00:00,34.41,34.53,34.4,34.52,86700.0,20.0745,20.1445,20.0687,20.1387,86700.0
2010-04-01 11:30:00,34.52,34.59,34.51,34.56,48400.0,20.1387,20.1795,20.1329,20.162,48400.0
2010-04-01 12:00:00,34.56,34.56,34.41,34.41,104300.0,20.162,20.162,20.0745,20.0745,104300.0
2010-04-01 12:30:00,34.42,34.42,34.36,34.37,29800.0,20.0804,20.0804,20.0454,20.0512,29800.0
2010-04-01 13:00:00,34.38,34.4,34.35,34.39,62200.0,20.057,20.0687,20.0395,20.0629,62200.0
2010-04-01 13:30:00,34.39,34.4,34.24,34.25,125300.0,20.0629,20.0687,19.9754,19.9812,125300.0
2010-04-01 14:00:00,34.26,34.26,34.23,34.24,96100.0,19.987,19.987,19.9695,19.9754,96100.0
2010-04-01 14:30:00,34.24,34.26,34.22,34.25,94700.0,19.9754,19.987,19.9637,19.9812,94700.0
2010-04-01 15:00:00,34.25,34.25,34.19,34.2,112000.0,19.9812,19.9812,19.9462,19.952,112000.0
2010-04-01 15:30:00,34.19,34.28,34.19,34.27,286600.0,19.9462,19.9987,19.9462,19.9929,286600.0
2010-04-05 09:30:00,34.37,34.43,34.22,34.32,72900.0,20.0512,20.0862,19.9637,20.022,72900.0
2010-04-05 10:00:00,34.32,34.37,34.19,34.2,98500.0,20.022,20.0512,19.9462,19.952,98500.0
2010-04-05 10:30:00,34.2,34.26,34.19,34.24,113500.0,19.952,19.987,19.9462,19.9754,113500.0
2010-04-05 11:00:00,34.24,34.32,34.21,34.31,47800.0,19.9754,20.022,19.9578,20.0162,47800.0
2010-04-05 11:30:00,34.31,34.33,34.26,34.32,54100.0,20.0162,20.0279,19.987,20.022,54100.0
2010-04-05 12:00:00,34.33,34.33,34.27,34.27,48000.0,20.0279,20.0279,19.9929,19.9929,48000.0
2010-04-05 12:30:00,34.28,34.3,34.27,34.3,46800.0,19.9987,20.0104,19.9929,20.0104,46800.0
2010-04-05 13:00:00,34.3,34.37,34.29,34.37,55700.0,20.0104,20.0512,20.0045,20.0512,55700.0
2010-04-05 13:30:00,34.37,34.39,34.35,34.39,74900.0,20.0512,20.0629,20.0395,20.0629,74900.0
2010-04-05 14:00:00,34.39,34.41,34.36,34.41,76800.0,20.0629,20.0745,20.0454,20.0745,76800.0
2010-04-05 14:30:00,34.4,34.46,34.39,34.43,71800.0,20.0687,20.1037,20.0629,20.0862,71800.0
2010-04-05 15:00:00,34.43,34.43,34.37,34.39,128800.0,20.0862,20.0862,20.0512,20.0629,128800.0
2010-04-05 15:30:00,34.39,34.45,34.36,34.4,197200.0,20.0629,20.0979,20.0454,20.0687,197200.0
2010-04-06 09:30:00,34.24,34.28,34.1,34.21,65400.0,19.9754,19.9987,19.8937,19.9578,65400.0
2010-04-06 10:00:00,34.21,34.35,34.19,34.3,97400.0,19.9578,20.0395,19.9462,20.0104,97400.0
2010-04-06 10:30:00,34.31,34.36,34.3,34.35,58500.0,20.0162,20.0454,20.0104,20.0395,58500.0
2010-04-06 11:00:00,34.35,34.35,34.29,34.32,102900.0,20.0395,20.0395,20.0045,20.022,102900.0
2010-04-06 11:30:00,34.33,34.33,34.28,34.3,60400.0,20.0279,20.0279,19.9987,20.0104,60400.0
2010-04-06 12:00:00,34.29,34.32,34.29,34.3,54200.0,20.0045,20.022,20.0045,20.0104,54200.0
2010-04-06 12:30:00,34.3,34.35,34.29,34.35,68200.0,20.0104,20.0395,20.0045,20.0395,68200.0
2010-04-06 13:00:00,34.36,34.42,34.35,34.4,80900.0,20.0454,20.0804,20.0395,20.0687,80900.0
2010-04-06 13:30:00,34.41,34.44,34.4,34.43,43000.0,20.0745,20.092,20.0687,20.0862,43000.0
2010-04-06 14:00:00,34.43,34.56,34.43,34.56,96200.0,20.0862,20.162,20.0862,20.162,96200.0
2010-04-06 14:30:00,34.55,34.63,34.55,34.6,78100.0,20.1562,20.2029,20.1562,20.1854,78100.0
2010-04-06 15:00:00,34.6,34.62,34.57,34.58,82000.0,20.1854,20.197,20.1679,20.1737,82000.0
2010-04-06 15:30:00,34.57,34.66,34.56,34.66,301600.0,20.1679,20.2204,20.162,20.2204,301600.0
2010-04-07 09:30:00,34.57,34.64,34.5,34.57,192800.0,20.1679,20.2087,20.127,20.1679,192800.0
2010-04-07 10:00:00,34.55,34.6,34.5,34.58,95300.0,20.1562,20.1854,20.127,20.1737,95300.0
2010-04-07 10:30:00,34.58,34.58,34.48,34.49,144000.0,20.1737,20.1737,20.1154,20.1212,144000.0
2010-04-07 11:00:00,34.49,34.62,34.48,34.61,112600.0,20.1212,20.197,20.1154,20.1912,112600.0
2010-04-07 11:30:00,34.61,34.62,34.56,34.56,89200.0,20.1912,20.197,20.162,20.162,89200.0
2010-04-07 12:00:00,34.56,34.59,34.51,34.52,90200.0,20.162,20.1795,20.1329,20.1387,90200.0
2010-04-07 12:30:00,34.51,34.55,34.49,34.49,76800.0,20.1329,20.1562,20.1212,20.1212,76800.0
2010-04-07 13:00:00,34.5,34.65,34.5,34.62,95600.0,20.127,20.2145,20.127,20.197,95600.0
2010-04-07 13:30:00,34.62,34.63,34.53,34.56,85000.0,20.197,20.2029,20.1445,20.162,85000.0
2010-04-07 14:00:00,34.57,34.57,34.44,34.46,106400.0,20.1679,20.1679,20.092,20.1037,106400.0
2010-04-07 14:30:00,34.46,34.47,34.39,34.4,112200.0,20.1037,20.1095,20.0629,20.0687,112200.0
2010-04-07 15:00:00,34.39,34.39,34.24,34.27,157500.0,20.0629,20.0629,19.9754,19.9929,157500.0
2010-04-07 15:30:00,34.27,34.38,34.27,34.38,219800.0,19.9929,20.057,19.9929,20.057,219800.0
2010-04-08 09:30:00,34.27,34.27,34.07,34.12,73900.0,19.9929,19.9929,19.8762,19.9053,73900.0
2010-04-08 10:00:00,34.11,34.24,34.11,34.22,90500.0,19.8995,19.9754,19.8995,19.9637,90500.0
2010-04-08 10:30:00,34.22,34.25,34.19,34.19,76500.0,19.9637,19.9812,19.9462,19.9462,76500.0
2010-04-08 11:00:00,34.19,34.25,34.1,34.1,61400.0,19.9462,19.9812,19.8937,19.8937,61400.0
2010-04-08 11:30:00,34.1,34.19,34.1,34.15,70400.0,19.8937,19.9462,19.8937,19.9228,70400.0
2010-04-08 12:00:00,34.16,34.18,34.07,34.13,62500.0,19.9287,19.9403,19.8762,19.9112,62500.0
2010-04-08 12:30:00,34.13,34.19,34.11,34.19,56000.0,19.9112,19.9462,19.8995,19.9462,56000.0
2010-04-08 13:00:00,34.18,34.25,34.17,34.24,51000.0,19.9403,19.9812,19.9345,19.9754,51000.0
2010-04-08 13:30:00,34.24,34.3,34.23,34.27,71600.0,19.9754,20.0104,19.9695,19.9929,71600.0
2010-04-08 14:00:00,34.28,34.31,34.26,34.31,58200.0,19.9987,20.0162,19.987,20.0162,58200.0
2010-04-08 14:30:00,34.3,34.34,34.29,34.32,83000.0,20.0104,20.0337,20.0045,20.022,83000.0
2010-04-08 15:00:00,34.32,34.37,34.31,34.36,185900.0,20.022,20.0512,20.0162,20.0454,185900.0
2010-04-08 15:30:00,34.35,34.37,34.28,34.31,168300.0,20.0395,20.0512,19.9987,20.0162,168300.0
2010-04-09 09:30:00,34.29,34.29,33.97,34.06,93900.0,20.0045,20.0045,19.8178,19.8703,93900.0
2010-04-09 10:00:00,34.07,34.12,34.03,34.06,49000.0,19.8762,19.9053,19.8528,19.8703,49000.0
2010-04-09 10:30:00,34.07,34.1,34.03,34.07,56600.0,19.8762,19.8937,19.8528,19.8762,56600.0
2010-04-09 11:00:00,34.07,34.14,34.03,34.14,48200.0,19.8762,19.917,19.8528,19.917,48200.0
2010-04-09 11:30:00,34.13,34.2,34.13,34.2,37400.0,19.9112,19.952,19.9112,19.952,37400.0
2010-04-09 12:00:00,34.21,34.23,34.18,34.19,35000.0,19.9578,19.9695,19.9403,19.9462,35000.0
2010-04-09 12:30:00,34.19,34.19,34.12,34.14,44500.0,19.9462,19.9462,19.9053,19.917,44500.0
2010-04-09 13:00:00,34.14,34.18,34.09,34.16,44700.0,19.917,19.9403,19.8878,19.9287,44700.0
2010-04-09 13:30:00,34.16,34.16,34.09,34.09,45800.0,19.9287,19.9287,19.8878,19.8878,45800.0
2010-04-09 14:00:00,34.09,34.13,34.07,34.08,113200.0,19.8878,19.9112,19.8762,19.882,113200.0
2010-04-09 14:30:00,34.08,34.09,34.04,34.06,112600.0,19.882,19.8878,19.8587,19.8703,112600.0
2010-04-09 15:00:00,34.06,34.1,34.03,34.09,69200.0,19.8703,19.8937,19.8528,19.8878,69200.0
2010-04-09 15:30:00,34.1,34.23,34.08,34.21,320900.0,19.8937,19.9695,19.882,19.9578,320900.0
2010-04-12 09:30:00,34.28,34.59,34.28,34.49,82400.0,19.9987,20.1795,19.9987,20.1212,82400.0
2010-04-12 10:00:00,34.49,34.49,34.41,34.44,79800.0,20.1212,20.1212,20.0745,20.092,79800.0
2010-04-12 10:30:00,34.44,34.44,34.27,34.34,105400.0,20.092,20.092,19.9929,20.0337,105400.0
2010-04-12 11:00:00,34.35,34.35,34.29,34.29,52400.0,20.0395,20.0395,20.0045,20.0045,52400.0
2010-04-12 11:30:00,34.29,34.37,34.28,34.33,64300.0,20.0045,20.0512,19.9987,20.0279,64300.0
2010-04-12 12:00:00,34.34,34.39,34.31,34.39,42500.0,20.0337,20.0629,20.0162,20.0629,42500.0
2010-04-12 12:30:00,34.38,34.41,34.37,34.4,41600.0,20.057,20.0745,20.0512,20.0687,41600.0
2010-04-12 13:00:00,34.41,34.46,34.41,34.42,47100.0,20.0745,20.1037,20.0745,20.0804,47100.0
2010-04-12 13:30:00,34.43,34.46,34.41,34.44,51300.0,20.0862,20.1037,20.0745,20.092,51300.0
2010-04-12 14:00:00,34.43,34.47,34.41,34.45,56200.0,20.0862,20.1095,20.0745,20.0979,56200.0
2010-04-12 14:30:00,34.45,34.49,34.43,34.46,80800.0,20.0979,20.1212,20.0862,20.1037,80800.0
2010-04-12 15:00:00,34.47,34.49,34.42,34.44,99000.0,20.1095,20.1212,20.0804,20.092,99000.0
2010-04-12 15:30:00,34.44,34.46,34.37,34.45,214800.0,20.092,20.1037,20.0512,20.0979,214800.0
2010-04-13 09:30:00,34.37,34.46,34.21,34.21,121900.0,20.0512,20.1037,19.9578,19.9578,121900.0
2010-04-13 10:00:00,34.23,34.26,34.06,34.08,51100.0,19.9695,19.987,19.8703,19.882,51100.0
2010-04-13 10:30:00,34.08,34.14,34.0,34.08,63800.0,19.882,19.917,19.8353,19.882,63800.0
2010-04-13 11:00:00,34.08,34.21,34.06,34.2,49800.0,19.882,19.9578,19.8703,19.952,49800.0
2010-04-13 11:30:00,34.19,34.24,34.19,34.22,48300.0,19.9462,19.9754,19.9462,19.9637,48300.0
2010-04-13 12:00:00,34.23,34.28,34.17,34.26,74600.0,19.9695,19.9987,19.9345,19.987,74600.0
2010-04-13 12:30:00,34.26,34.28,34.21,34.27,64000.0,19.987,19.9987,19.9578,19.9929,64000.0
2010-04-13 13:00:00,34.28,34.33,34.28,34.29,48300.0,19.9987,20.0279,19.9987,20.0045,48300.0
2010-04-13 13:30:00,34.29,34.34,34.27,34.3,75600.0,20.0045,20.0337,19.9929,20.0104,75600.0
2010-04-13 14:00:00,34.29,34.32,34.26,34.28,130000.0,20.0045,20.022,19.987,19.9987,130000.0
2010-04-13 14:30:00,34.29,34.31,34.26,34.31,87900.0,20.0045,20.0162,19.987,20.0162,87900.0
2010-04-13 15:00:00,34.31,34.38,34.27,34.36,118700.0,20.0162,20.057,19.9929,20.0454,118700.0
2010-04-13 15:30:00,34.36,34.38,34.32,34.34,242800.0,20.0454,20.057,20.022,20.0337,242800.0
2010-04-14 09:30:00,34.26,34.32,34.07,34.08,133900.0,19.987,20.022,19.8762,19.882,133900.0
2010-04-14 10:00:00,34.08,34.22,34.06,34.12,99000.0,19.882,19.9637,19.8703,19.9053,99000.0
2010-04-14 10:30:00,34.12,34.16,34.05,34.07,188600.0,19.9053,19.9287,19.8645,19.8762,188600.0
2010-04-14 11:00:00,34.07,34.19,34.07,34.18,128100.0,19.8762,19.9462,19.8762,19.9403,128100.0
2010-04-14 11:30:00,34.18,34.23,34.16,34.22,81600.0,19.9403,19.9695,19.9287,19.9637,81600.0
2010-04-14 12:00:00,34.21,34.27,34.21,34.26,81300.0,19.9578,19.9929,19.9578,19.987,81300.0
2010-04-14 12:30:00,34.25,34.3,34.23,34.24,59100.0,19.9812,20.0104,19.9695,19.9754,59100.0
2010-04-14 13:00:00,34.24,34.27,34.23,34.27,67500.0,19.9754,19.9929,19.9695,19.9929,67500.0
2010-04-14 13:30:00,34.27,34.28,34.22,34.24,91000.0,19.9929,19.9987,19.9637,19.9754,91000.0
2010-04-14 14:00:00,34.23,34.29,34.22,34.27,105000.0,19.9695,20.0045,19.9637,19.9929,105000.0
2010-04-14 14:30:00,34.27,34.38,34.26,34.37,158300.0,19.9929,20.057,19.987,20.0512,158300.0
2010-04-14 15:00:00,34.37,34.38,34.31,34.36,163900.0,20.0512,20.057,20.0162,20.0454,163900.0
2010-04-14 15:30:00,34.36,34.45,34.35,34.43,256200.0,20.0454,20.0979,20.0395,20.0862,256200.0
2010-04-15 09:30:00,34.32,34.32,34.13,34.26,133400.0,20.022,20.022,19.9112,19.987,133400.0
2010-04-15 10:00:00,34.26,34.3,34.21,34.22,74700.0,19.987,20.0104,19.9578,19.9637,74700.0
2010-04-15 10:30:00,34.23,34.41,34.23,34.4,146200.0,19.9695,20.0745,19.9695,20.0687,146200.0
2010-04-15 11:00:00,34.41,34.46,34.33,34.38,141000.0,20.0745,20.1037,20.0279,20.057,141000.0
2010-04-15 11:30:00,34.37,34.43,34.3,34.41,103400.0,20.0512,20.0862,20.0104,20.0745,103400.0
2010-04-15 12:00:00,34.41,34.48,34.35,34.48,124100.0,20.0745,20.1154,20.0395,20.1154,124100.0
2010-04-15 12:30:00,34.48,34.57,34.47,34.56,84300.0,20.1154,20.1679,20.1095,20.162,84300.0
2010-04-15 13:00:00,34.56,34.65,34.54,34.64,86500.0,20.162,20.2145,20.1504,20.2087,86500.0
2010-04-15 13:30:00,34.64,34.66,34.62,34.64,104000.0,20.2087,20.2204,20.197,20.2087,104000.0
2010-04-15 14:00:00,34.64,34.66,34.6,34.62,134400.0,20.2087,20.2204,20.1854,20.197,134400.0
2010-04-15 14:30:00,34.61,34.66,34.61,34.66,114100.0,20.1912,20.2204,20.1912,20.2204,114100.0
2010-04-15 15:00:00,34.66,34.68,34.56,34.57,236300.0,20.2204,20.232,20.162,20.1679,236300.0
2010-04-15 15:30:00,34.56,34.6,34.53,34.54,406000.0,20.162,20.1854,20.1445,20.1504,406000.0
2010-04-16 09:30:00,34.48,34.51,34.27,34.3,322700.0,20.1154,20.1329,19.9929,20.0104,322700.0
2010-04-16 10:00:00,34.3,34.34,34.26,34.32,150500.0,20.0104,20.0337,19.987,20.022,150500.0
2010-04-16 10:30:00,34.32,34.32,34.03,34.16,278700.0,20.022,20.022,19.8528,19.9287,278700.0
2010-04-16 11:00:00,34.16,34.21,33.99,33.99,169100.0,19.9287,19.9578,19.8295,19.8295,169100.0
2010-04-16 11:30:00,33.99,34.02,33.91,33.92,154700.0,19.8295,19.847,19.7828,19.7887,154700.0
2010-04-16 12:00:00,33.92,34.05,33.87,33.99,94900.0,19.7887,19.8645,19.7595,19.8295,94900.0
2010-04-16 12:30:00,33.99,34.06,33.92,34.03,102700.0,19.8295,19.8703,19.7887,19.8528,102700.0
2010-04-16 13:00:00,34.03,34.06,33.92,33.93,72600.0,19.8528,19.8703,19.7887,19.7945,72600.0
2010-04-16 13:30:00,33.93,33.99,33.9,33.95,78800.0,19.7945,19.8295,19.777,19.8062,78800.0
2010-04-16 14:00:00,33.94,34.07,33.94,34.06,80100.0,19.8003,19.8762,19.8003,19.8703,80100.0
2010-04-16 14:30:00,34.06,34.07,33.97,33.97,78000.0,19.8703,19.8762,19.8178,19.8178,78000.0
2010-04-16 15:00:00,33.97,34.01,33.93,33.98,187000.0,19.8178,19.8412,19.7945,19.8237,187000.0
2010-04-16 15:30:00,33.97,34.03,33.91,33.91,339900.0,19.8178,19.8528,19.7828,19.7828,339900.0
2010-04-19 09:30:00,33.82,34.01,33.82,33.92,165900.0,19.7303,19.8412,19.7303,19.7887,165900.0
2010-04-19 10:00:00,33.92,33.99,33.86,33.88,100500.0,19.7887,19.8295,19.7537,19.7653,100500.0
2010-04-19 10:30:00,33.88,33.94,33.79,33.9,113600.0,19.7653,19.8003,19.7128,19.777,113600.0
2010-04-19 11:00:00,33.9,33.92,33.85,33.9,87800.0,19.777,19.7887,19.7478,19.777,87800.0
2010-04-19 11:30:00,33.9,33.92,33.77,33.81,107600.0,19.777,19.7887,19.7012,19.7245,107600.0
2010-04-19 12:00:00,33.81,33.82,33.67,33.8,144500.0,19.7245,19.7303,19.6428,19.7187,144500.0
2010-04-19 12:30:00,33.8,33.83,33.76,33.8,109800.0,19.7187,19.7362,19.6953,19.7187,109800.0
2010-04-19 13:00:00,33.8,33.89,33.78,33.88,122200.0,19.7187,19.7712,19.707,19.7653,122200.0
2010-04-19 13:30:00,33.88,33.88,33.76,33.78,105300.0,19.7653,19.7653,19.6953,19.707,105300.0
2010-04-19 14:00:00,33.78,34.01,33.77,33.98,95000.0,19.707,19.8412,19.7012,19.8237,95000.0
2010-04-19 14:30:00,33.98,34.0,33.87,33.9,78800.0,19.8237,19.8353,19.7595,19.777,78800.0
2010-04-19 15:00:00,33.91,33.96,33.85,33.92,155900.0,19.7828,19.812,19.7478,19.7887,155900.0
2010-04-19 15:30:00,33.93,33.93,33.84,33.85,492000.0,19.7945,19.7945,19.742,19.7478,492000.0
2010-04-20 09:30:00,33.97,34.15,33.95,34.0,186300.0,19.8178,19.9228,19.8062,19.8353,186300.0
2010-04-20 10:00:00,33.99,34.01,33.92,34.0,110800.0,19.8295,19.8412,19.7887,19.8353,110800.0
2010-04-20 10:30:00,34.0,34.07,33.97,34.03,152500.0,19.8353,19.8762,19.8178,19.8528,152500.0
2010-04-20 11:00:00,34.04,34.08,34.01,34.04,99500.0,19.8587,19.882,19.8412,19.8587,99500.0
2010-04-20 11:30:00,34.04,34.07,34.01,34.07,95200.0,19.8587,19.8762,19.8412,19.8762,95200.0
2010-04-20 12:00:00,34.07,34.17,34.06,34.11,66400.0,19.8762,19.9345,19.8703,19.8995,66400.0
2010-04-20 12:30:00,34.11,34.15,34.08,34.09,147600.0,19.8995,19.9228,19.882,19.8878,147600.0
2010-04-20 13:00:00,34.09,34.21,34.08,34.18,112400.0,19.8878,19.9578,19.882,19.9403,112400.0
2010-04-20 13:30:00,34.18,34.18,34.05,34.05,141000.0,19.9403,19.9403,19.8645,19.8645,141000.0
2010-04-20 14:00:00,34.06,34.1,34.04,34.05,133400.0,19.8703,19.8937,19.8587,19.8645,133400.0
2010-04-20 14:30:00,34.04,34.13,34.04,34.09,121500.0,19.8587,19.9112,19.8587,19.8878,121500.0
2010-04-20 15:00:00,34.09,34.13,34.04,34.05,247000.0,19.8878,19.9112,19.8587,19.8645,247000.0
2010-04-20 15:30:00,34.05,34.13,34.03,34.12,348900.0,19.8645,19.9112,19.8528,19.9053,348900.0
2010-04-21 09:30:00,34.12,34.29,34.1,34.22,119600.0,19.9053,20.0045,19.8937,19.9637,119600.0
2010-04-21 10:00:00,34.22,34.3,34.19,34.3,98100.0,19.9637,20.0104,19.9462,20.0104,98100.0
2010-04-21 10:30:00,34.29,34.38,34.27,34.3,147800.0,20.0045,20.057,19.9929,20.0104,147800.0
2010-04-21 11:00:00,34.29,34.37,34.2,34.32,266000.0,20.0045,20.0512,19.952,20.022,266000.0
2010-04-21 11:30:00,34.31,34.32,34.19,34.27,169900.0,20.0162,20.022,19.9462,19.9929,169900.0
2010-04-21 12:00:00,34.27,34.27,34.19,34.23,96600.0,19.9929,19.9929,19.9462,19.9695,96600.0
2010-04-21 12:30:00,34.22,34.31,34.21,34.23,109500.0,19.9637,20.0162,19.9578,19.9695,109500.0
2010-04-21 13:00:00,34.23,34.28,34.22,34.24,130600.0,19.9695,19.9987,19.9637,19.9754,130600.0
2010-04-21 13:30:00,34.24,34.27,34.19,34.19,139800.0,19.9754,19.9929,19.9462,19.9462,139800.0
2010-04-21 14:00:00,34.2,34.21,34.08,34.1,160000.0,19.952,19.9578,19.882,19.8937,160000.0
2010-04-21 14:30:00,34.1,34.17,34.06,34.17,182300.0,19.8937,19.9345,19.8703,19.9345,182300.0
2010-04-21 15:00:00,34.17,34.23,34.14,34.16,117400.0,19.9345,19.9695,19.917,19.9287,117400.0
2010-04-21 15:30:00,34.17,34.31,34.16,34.27,300500.0,19.9345,20.0162,19.9287,19.9929,300500.0
2010-04-22 09:30:00,34.15,34.15,33.87,33.97,108100.0,19.9228,19.9228,19.7595,19.8178,108100.0
2010-04-22 10:00:00,33.97,34.01,33.89,33.92,130600.0,19.8178,19.8412,19.7712,19.7887,130600.0
2010-04-22 10:30:00,33.92,33.98,33.81,33.82,162700.0,19.7887,19.8237,19.7245,19.7303,162700.0
2010-04-22 11:00:00,33.81,33.9,33.79,33.9,131800.0,19.7245,19.777,19.7128,19.777,131800.0
2010-04-22 11:30:00,33.9,33.9,33.8,33.88,138800.0,19.777,19.777,19.7187,19.7653,138800.0
2010-04-22 12:00:00,33.88,33.88,33.8,33.87,121800.0,19.7653,19.7653,19.7187,19.7595,121800.0
2010-04-22 12:30:00,33.87,33.93,33.83,33.93,83500.0,19.7595,19.7945,19.7362,19.7945,83500.0
2010-04-22 13:00:00,33.92,34.05,33.92,33.98,168100.0,19.7887,19.8645,19.7887,19.8237,168100.0
2010-04-22 13:30:00,33.98,34.01,33.96,33.99,91500.0,19.8237,19.8412,19.812,19.8295,91500.0
2010-04-22 14:00:00,34.0,34.01,33.96,34.0,127900.0,19.8353,19.8412,19.812,19.8353,127900.0
2010-04-22 14:30:00,34.0,34.03,33.99,34.0,220600.0,19.8353,19.8528,19.8295,19.8353,220600.0
2010-04-22 15:00:00,34.0,34.03,33.99,34.03,162200.0,19.8353,19.8528,19.8295,19.8528,162200.0
2010-04-22 15:30:00,34.03,34.13,34.03,34.1,319000.0,19.8528,19.9112,19.8528,19.8937,319000.0
2010-04-23 09:30:00,34.0,34.1,33.85,33.94,129600.0,19.8353,19.8937,19.7478,19.8003,129600.0
2010-04-23 10:00:00,33.96,34.15,33.95,34.04,83800.0,19.812,19.9228,19.8062,19.8587,83800.0
2010-04-23 10:30:00,34.03,34.05,33.96,34.01,164900.0,19.8528,19.8645,19.812,19.8412,164900.0
2010-04-23 11:00:00,34.01,34.02,33.96,33.98,120000.0,19.8412,19.847,19.812,19.8237,120000.0
2010-04-23 11:30:00,33.97,33.98,33.91,33.92,148500.0,19.8178,19.8237,19.7828,19.7887,148500.0
2010-04-23 12:00:00,33.92,33.97,33.88,33.97,127000.0,19.7887,19.8178,19.7653,19.8178,127000.0
2010-04-23 12:30:00,33.97,34.08,33.97,34.07,102800.0,19.8178,19.882,19.8178,19.8762,102800.0
2010-04-23 13:00:00,34.07,34.13,34.03,34.06,121300.0,19.8762,19.9112,19.8528,19.8703,121300.0
2010-04-23 13:30:00,34.07,34.2,34.07,34.19,86800.0,19.8762,19.952,19.8762,19.9462,86800.0
2010-04-23 14:00:00,34.19,34.21,34.16,34.17,125500.0,19.9462,19.9578,19.9287,19.9345,125500.0
2010-04-23 14:30:00,34.17,34.22,34.16,34.21,134200.0,19.9345,19.9637,19.9287,19.9578,134200.0
2010-04-23 15:00:00,34.19,34.26,34.19,34.26,65800.0,19.9462,19.987,19.9462,19.987,65800.0
2010-04-23 15:30:00,34.26,34.39,34.25,34.36,204800.0,19.987,20.0629,19.9812,20.0454,204800.0
2010-04-26 09:30:00,34.28,34.41,34.17,34.32,126800.0,19.9987,20.0745,19.9345,20.022,126800.0
2010-04-26 10:00:00,34.33,34.4,34.21,34.22,87000.0,20.0279,20.0687,19.9578,19.9637,87000.0
2010-04-26 10:30:00,34.22,34.29,34.19,34.23,94700.0,19.9637,20.0045,19.9462,19.9695,94700.0
2010-04-26 11:00:00,34.22,34.27,34.19,34.19,101700.0,19.9637,19.9929,19.9462,19.9462,101700.0
2010-04-26 11:30:00,34.19,34.26,34.17,34.25,117500.0,19.9462,19.987,19.9345,19.9812,117500.0
2010-04-26 12:00:00,34.26,34.26,34.18,34.21,74600.0,19.987,19.987,19.9403,19.9578,74600.0
2010-04-26 12:30:00,34.22,34.26,34.14,34.2,124500.0,19.9637,19.987,19.917,19.952,124500.0
2010-04-26 13:00:00,34.2,34.25,34.19,34.19,81000.0,19.952,19.9812,19.9462,19.9462,81000.0
2010-04-26 13:30:00,34.2,34.23,34.16,34.19,89300.0,19.952,19.9695,19.9287,19.9462,89300.0
2010-04-26 14:00:00,34.2,34.27,34.16,34.25,102700.0,19.952,19.9929,19.9287,19.9812,102700.0
2010-04-26 14:30:00,34.24,34.34,34.21,34.21,156000.0,19.9754,20.0337,19.9578,19.9578,156000.0
2010-04-26 15:00:00,34.21,34.23,34.15,34.15,144200.0,19.9578,19.9695,19.9228,19.9228,144200.0
2010-04-26 15:30:00,34.16,34.19,34.09,34.11,278100.0,19.9287,19.9462,19.8878,19.8995,278100.0
2010-04-27 09:30:00,34.0,34.0,33.73,33.95,127300.0,19.8353,19.8353,19.6778,19.8062,127300.0
2010-04-27 10:00:00,33.95,34.08,33.94,34.03,123200.0,19.8062,19.882,19.8003,19.8528,123200.0
2010-04-27 10:30:00,34.04,34.07,33.89,33.98,151900.0,19.8587,19.8762,19.7712,19.8237,151900.0
2010-04-27 11:00:00,33.98,33.99,33.69,33.73,173900.0,19.8237,19.8295,19.6545,19.6778,173900.0
2010-04-27 11:30:00,33.72,33.74,33.5,33.53,156000.0,19.672,19.6837,19.5436,19.5611,156000.0
2010-04-27 12:00:00,33.53,33.63,33.42,33.49,95900.0,19.5611,19.6195,19.497,19.5378,95900.0
2010-04-27 12:30:00,33.49,33.56,33.46,33.51,51100.0,19.5378,19.5786,19.5203,19.5495,51100.0
2010-04-27 13:00:00,33.52,33.69,33.52,33.67,57600.0,19.5553,19.6545,19.5553,19.6428,57600.0
2010-04-27 13:30:00,33.69,33.8,33.68,33.76,89100.0,19.6545,19.7187,19.6487,19.6953,89100.0
2010-04-27 14:00:00,33.75,33.78,33.67,33.7,145500.0,19.6895,19.707,19.6428,19.6603,145500.0
2010-04-27 14:30:00,33.69,33.72,33.48,33.53,186100.0,19.6545,19.672,19.532,19.5611,186100.0
2010-04-27 15:00:00,33.53,33.67,33.5,33.6,158900.0,19.5611,19.6428,19.5436,19.602,158900.0
2010-04-27 15:30:00,33.61,33.63,33.28,33.29,438000.0,19.6078,19.6195,19.4153,19.4211,438000.0
2010-04-28 09:30:00,33.38,33.45,33.22,33.35,129400.0,19.4736,19.5145,19.3803,19.4561,129400.0
2010-04-28 10:00:00,33.36,33.49,33.29,33.45,124000.0,19.462,19.5378,19.4211,19.5145,124000.0
2010-04-28 10:30:00,33.45,33.72,33.42,33.71,172800.0,19.5145,19.672,19.497,19.6662,172800.0
2010-04-28 11:00:00,33.71,33.78,33.59,33.66,223200.0,19.6662,19.707,19.5961,19.637,223200.0
2010-04-28 11:30:00,33.69,33.69,33.4,33.57,155500.0,19.6545,19.6545,19.4853,19.5845,155500.0
2010-04-28 12:00:00,33.57,33.6,33.4,33.57,65200.0,19.5845,19.602,19.4853,19.5845,65200.0
2010-04-28 12:30:00,33.56,33.69,33.56,33.68,47400.0,19.5786,19.6545,19.5786,19.6487,47400.0
2010-04-28 13:00:00,33.67,33.72,33.58,33.59,49400.0,19.6428,19.672,19.5903,19.5961,49400.0
2010-04-28 13:30:00,33.59,33.62,33.51,33.51,77700.0,19.5961,19.6136,19.5495,19.5495,77700.0
2010-04-28 14:00:00,33.51,33.66,33.49,33.63,155900.0,19.5495,19.637,19.5378,19.6195,155900.0
2010-04-28 14:30:00,33.62,33.67,33.55,33.63,113200.0,19.6136,19.6428,19.5728,19.6195,113200.0
2010-04-28 15:00:00,33.63,33.66,33.48,33.49,354400.0,19.6195,19.637,19.532,19.5378,354400.0
2010-04-28 15:30:00,33.49,33.5,33.27,33.37,797300.0,19.5378,19.5436,19.4095,19.4678,797300.0
2010-04-29 09:30:00,33.55,33.79,33.54,33.65,158300.0,19.5728,19.7128,19.567,19.6311,158300.0
2010-04-29 10:00:00,33.65,33.8,33.58,33.79,160400.0,19.6311,19.7187,19.5903,19.7128,160400.0
2010-04-29 10:30:00,33.79,33.92,33.76,33.77,127800.0,19.7128,19.7887,19.6953,19.7012,127800.0
2010-04-29 11:00:00,33.77,33.79,33.68,33.74,167300.0,19.7012,19.7128,19.6487,19.6837,167300.0
2010-04-29 11:30:00,33.74,33.78,33.72,33.76,152700.0,19.6837,19.707,19.672,19.6953,152700.0
2010-04-29 12:00:00,33.75,33.82,33.74,33.8,131700.0,19.6895,19.7303,19.6837,19.7187,131700.0
2010-04-29 12:30:00,33.8,33.87,33.75,33.79,101700.0,19.7187,19.7595,19.6895,19.7128,101700.0
2010-04-29 13:00:00,33.79,33.8,33.63,33.67,89800.0,19.7128,19.7187,19.6195,19.6428,89800.0
2010-04-29 13:30:00,33.67,33.75,33.65,33.69,81300.0,19.6428,19.6895,19.6311,19.6545,81300.0
2010-04-29 14:00:00,33.7,33.73,33.62,33.62,89900.0,19.6603,19.6778,19.6136,19.6136,89900.0
2010-04-29 14:30:00,33.63,33.65,33.53,33.57,68600.0,19.6195,19.6311,19.5611,19.5845,68600.0
2010-04-29 15:00:00,33.56,33.64,33.53,33.62,185400.0,19.5786,19.6253,19.5611,19.6136,185400.0
2010-04-29 15:30:00,33.61,33.73,33.59,33.71,359100.0,19.6078,19.6778,19.5961,19.6662,359100.0
2010-04-30 09:30:00,33.79,34.15,33.71,34.06,143300.0,19.7128,19.9228,19.6662,19.8703,143300.0
2010-04-30 10:00:00,34.04,34.13,33.84,34.0,118300.0,19.8587,19.9112,19.742,19.8353,118300.0
2010-04-30 10:30:00,34.0,34.37,33.98,34.35,207000.0,19.8353,20.0512,19.8237,20.0395,207000.0
2010-04-30 11:00:00,34.35,34.44,34.3,34.44,191100.0,20.0395,20.092,20.0104,20.092,191100.0
2010-04-30 11:30:00,34.43,34.6,34.42,34.6,226200.0,20.0862,20.1854,20.0804,20.1854,226200.0
2010-04-30 12:00:00,34.59,34.62,34.32,34.4,127300.0,20.1795,20.197,20.022,20.0687,127300.0
2010-04-30 12:30:00,34.4,34.44,34.31,34.33,193900.0,20.0687,20.092,20.0162,20.0279,193900.0
2010-04-30 13:00:00,34.33,34.44,34.27,34.42,79300.0,20.0279,20.092,19.9929,20.0804,79300.0
2010-04-30 13:30:00,34.42,34.46,34.38,34.4,95100.0,20.0804,20.1037,20.057,20.0687,95100.0
2010-04-30 14:00:00,34.4,34.5,34.32,34.46,109900.0,20.0687,20.127,20.022,20.1037,109900.0
2010-04-30 14:30:00,34.46,34.48,34.33,34.37,120200.0,20.1037,20.1154,20.0279,20.0512,120200.0
2010-04-30 15:00:00,34.37,34.38,34.28,34.37,219600.0,20.0512,20.057,19.9987,20.0512,219600.0
2010-04-30 15:30:00,34.37,34.46,34.28,34.35,693100.0,20.0512,20.1037,19.9987,20.0395,693100.0
2010-05-03 09:30:00,34.48,34.61,34.23,34.37,120100.0,20.1154,20.1912,19.9695,20.0512,120100.0
2010-05-03 10:00:00,34.4,34.51,34.26,34.46,138800.0,20.0687,20.1329,19.987,20.1037,138800.0
2010-05-03 10:30:00,34.46,34.54,34.43,34.51,136400.0,20.1037,20.1504,20.0862,20.1329,136400.0
2010-05-03 11:00:00,34.51,34.51,34.42,34.47,130300.0,20.1329,20.1329,20.0804,20.1095,130300.0
2010-05-03 11:30:00,34.47,34.47,34.42,34.44,121200.0,20.1095,20.1095,20.0804,20.092,121200.0
2010-05-03 12:00:00,34.44,34.6,34.44,34.59,134000.0,20.092,20.1854,20.092,20.1795,134000.0
2010-05-03 12:30:00,34.59,34.73,34.57,34.73,144200.0,20.1795,20.2612,20.1679,20.2612,144200.0
2010-05-03 13:00:00,34.72,34.73,34.67,34.72,138500.0,20.2554,20.2612,20.2262,20.2554,138500.0
2010-05-03 13:30:00,34.73,34.74,34.64,34.64,196000.0,20.2612,20.267,20.2087,20.2087,196000.0
2010-05-03 14:00:00,34.64,34.7,34.6,34.66,159800.0,20.2087,20.2437,20.1854,20.2204,159800.0
2010-05-03 14:30:00,34.66,34.67,34.55,34.6,222800.0,20.2204,20.2262,20.1562,20.1854,222800.0
2010-05-03 15:00:00,34.6,34.63,34.55,34.59,273000.0,20.1854,20.2029,20.1562,20.1795,273000.0
2010-05-03 15:30:00,34.6,34.71,34.59,34.67,505200.0,20.1854,20.2495,20.1795,20.2262,505200.0
2010-05-04 09:30:00,34.33,34.47,34.2,34.24,268400.0,20.0279,20.1095,19.952,19.9754,268400.0
2010-05-04 10:00:00,34.26,34.31,34.16,34.2,132000.0,19.987,20.0162,19.9287,19.952,132000.0
2010-05-04 10:30:00,34.18,34.22,33.85,33.89,328300.0,19.9403,19.9637,19.7478,19.7712,328300.0
2010-05-04 11:00:00,33.89,33.97,33.83,33.91,117400.0,19.7712,19.8178,19.7362,19.7828,117400.0
2010-05-04 11:30:00,33.91,33.94,33.8,33.89,135900.0,19.7828,19.8003,19.7187,19.7712,135900.0
2010-05-04 12:00:00,33.89,33.92,33.72,33.78,161800.0,19.7712,19.7887,19.672,19.707,161800.0
2010-05-04 12:30:00,33.79,33.97,33.76,33.91,116200.0,19.7128,19.8178,19.6953,19.7828,116200.0
2010-05-04 13:00:00,33.91,33.92,33.74,33.75,89700.0,19.7828,19.7887,19.6837,19.6895,89700.0
2010-05-04 13:30:00,33.75,33.83,33.74,33.77,79900.0,19.6895,19.7362,19.6837,19.7012,79900.0
2010-05-04 14:00:00,33.78,33.79,33.68,33.71,124000.0,19.707,19.7128,19.6487,19.6662,124000.0
2010-05-04 14:30:00,33.71,33.76,33.65,33.69,206300.0,19.6662,19.6953,19.6311,19.6545,206300.0
2010-05-04 15:00:00,33.69,33.79,33.66,33.69,233600.0,19.6545,19.7128,19.637,19.6545,233600.0
2010-05-04 15:30:00,33.69,33.75,33.57,33.66,337800.0,19.6545,19.6895,19.5845,19.637,337800.0
2010-05-05 09:30:00,33.55,33.77,33.52,33.7,151200.0,19.5728,19.7012,19.5553,19.6603,151200.0
2010-05-05 10:00:00,33.72,33.87,33.6,33.62,264700.0,19.672,19.7595,19.602,19.6136,264700.0
2010-05-05 10:30:00,33.63,33.7,33.48,33.53,201700.0,19.6195,19.6603,19.532,19.5611,201700.0
2010-05-05 11:00:00,33.53,33.56,33.4,33.49,123200.0,19.5611,19.5786,19.4853,19.5378,123200.0
2010-05-05 11:30:00,33.49,33.67,33.42,33.62,162200.0,19.5378,19.6428,19.497,19.6136,162200.0
2010-05-05 12:00:00,33.63,33.75,33.63,33.74,113800.0,19.6195,19.6895,19.6195,19.6837,113800.0
2010-05-05 12:30:00,33.73,33.76,33.61,33.72,76700.0,19.6778,19.6953,19.6078,19.672,76700.0
2010-05-05 13:00:00,33.71,33.8,33.63,33.73,71900.0,19.6662,19.7187,19.6195,19.6778,71900.0
2010-05-05 13:30:00,33.74,33.76,33.67,33.67,104900.0,19.6837,19.6953,19.6428,19.6428,104900.0
2010-05-05 14:00:00,33.67,33.68,33.6,33.62,103800.0,19.6428,19.6487,19.602,19.6136,103800.0
2010-05-05 14:30:00,33.62,33.63,33.47,33.56,175900.0,19.6136,19.6195,19.5261,19.5786,175900.0
2010-05-05 15:00:00,33.56,33.64,33.54,33.61,154500.0,19.5786,19.6253,19.567,19.6078,154500.0
2010-05-05 15:30:00,33.61,33.74,33.57,33.65,374900.0,19.6078,19.6837,19.5845,19.6311,374900.0
2010-05-06 09:30:00,33.53,33.65,33.2,33.41,154200.0,19.5611,19.6311,19.3686,19.4911,154200.0
2010-05-06 10:00:00,33.41,33.54,33.36,33.39,194400.0,19.4911,19.567,19.462,19.4795,194400.0
2010-05-06 10:30:00,33.39,33.45,33.32,33.36,253200.0,19.4795,19.5145,19.4386,19.462,253200.0
2010-05-06 11:00:00,33.35,33.51,33.33,33.43,257200.0,19.4561,19.5495,19.4445,19.5028,257200.0
2010-05-06 11:30:00,33.43,33.56,33.39,33.55,223000.0,19.5028,19.5786,19.4795,19.5728,223000.0
2010-05-06 12:00:00,33.54,33.72,33.53,33.72,224900.0,19.567,19.672,19.5611,19.672,224900.0
2010-05-06 12:30:00,33.71,33.75,33.6,33.71,253500.0,19.6662,19.6895,19.602,19.6662,253500.0
2010-05-06 13:00:00,33.71,33.75,33.53,33.69,213700.0,19.6662,19.6895,19.5611,19.6545,213700.0
2010-05-06 13:30:00,33.69,33.71,33.4,33.4,256500.0,19.6545,19.6662,19.4853,19.4853,256500.0
2010-05-06 14:00:00,33.41,33.47,33.02,33.17,457900.0,19.4911,19.5261,19.2636,19.3511,457900.0
2010-05-06 14:30:00,33.17,33.17,31.38,32.78,819800.0,19.3511,19.3511,18.3068,19.1236,819800.0
2010-05-06 15:00:00,32.79,33.22,32.25,32.53,696700.0,19.1294,19.3803,18.8144,18.9777,696700.0
2010-05-06 15:30:00,32.55,33.2,32.51,32.63,549900.0,18.9894,19.3686,18.9661,19.0361,549900.0
2010-05-07 09:30:00,32.68,32.98,31.98,32.85,221700.0,19.0653,19.2403,18.6569,19.1644,221700.0
2010-05-07 10:00:00,32.86,32.91,32.11,32.25,202300.0,19.1703,19.1994,18.7327,18.8144,202300.0
2010-05-07 10:30:00,32.23,32.57,32.22,32.55,246300.0,18.8027,19.0011,18.7969,18.9894,246300.0
2010-05-07 11:00:00,32.55,33.2,32.48,32.97,218800.0,18.9894,19.3686,18.9486,19.2344,218800.0
2010-05-07 11:30:00,32.96,33.32,32.71,33.3,256400.0,19.2286,19.4386,19.0828,19.427,256400.0
2010-05-07 12:00:00,33.3,33.48,33.14,33.22,268000.0,19.427,19.532,19.3336,19.3803,268000.0
2010-05-07 12:30:00,33.22,33.62,33.09,33.39,383400.0,19.3803,19.6136,19.3044,19.4795,383400.0
2010-05-07 13:00:00,33.38,33.4,33.11,33.29,184300.0,19.4736,19.4853,19.3161,19.4211,184300.0
2010-05-07 13:30:00,33.29,33.44,33.25,33.32,215000.0,19.4211,19.5086,19.3978,19.4386,215000.0
2010-05-07 14:00:00,33.33,33.38,33.12,33.12,320600.0,19.4445,19.4736,19.322,19.322,320600.0
2010-05-07 14:30:00,33.12,33.38,33.1,33.19,303500.0,19.322,19.4736,19.3103,19.3628,303500.0
2010-05-07 15:00:00,33.19,33.22,32.94,33.1,374300.0,19.3628,19.3803,19.2169,19.3103,374300.0
2010-05-07 15:30:00,33.1,33.12,32.86,32.96,704500.0,19.3103,19.322,19.1703,19.2286,704500.0
2010-05-10 09:30:00,33.98,34.44,33.77,34.39,364200.0,19.8237,20.092,19.7012,20.0629,364200.0
2010-05-10 10:00:00,34.39,34.42,33.93,33.94,215500.0,20.0629,20.0804,19.7945,19.8003,215500.0
2010-05-10 10:30:00,33.94,34.11,33.89,34.04,180500.0,19.8003,19.8995,19.7712,19.8587,180500.0
2010-05-10 11:00:00,34.05,34.22,33.93,34.06,173800.0,19.8645,19.9637,19.7945,19.8703,173800.0
2010-05-10 11:30:00,34.05,34.16,33.98,34.11,126600.0,19.8645,19.9287,19.8237,19.8995,126600.0
2010-05-10 12:00:00,34.1,34.1,33.97,33.98,110400.0,19.8937,19.8937,19.8178,19.8237,110400.0
2010-05-10 12:30:00,33.98,34.02,33.87,33.87,101800.0,19.8237,19.847,19.7595,19.7595,101800.0
2010-05-10 13:00:00,33.87,33.89,33.65,33.85,210700.0,19.7595,19.7712,19.6311,19.7478,210700.0
2010-05-10 13:30:00,33.85,33.93,33.72,33.82,117100.0,19.7478,19.7945,19.672,19.7303,117100.0
2010-05-10 14:00:00,33.82,33.88,33.74,33.78,107500.0,19.7303,19.7653,19.6837,19.707,107500.0
2010-05-10 14:30:00,33.79,33.88,33.75,33.77,139100.0,19.7128,19.7653,19.6895,19.7012,139100.0
2010-05-10 15:00:00,33.76,33.78,33.62,33.65,212500.0,19.6953,19.707,19.6136,19.6311,212500.0
2010-05-10 15:30:00,33.64,33.91,33.62,33.89,475200.0,19.6253,19.7828,19.6136,19.7712,475200.0
2010-05-11 09:30:00,33.62,34.09,33.62,34.09,209000.0,19.6136,19.8878,19.6136,19.8878,209000.0
2010-05-11 10:00:00,34.08,34.27,34.06,34.21,223200.0,19.882,19.9929,19.8703,19.9578,223200.0
2010-05-11 10:30:00,34.2,34.2,33.99,34.01,104000.0,19.952,19.952,19.8295,19.8412,104000.0
2010-05-11 11:00:00,34.0,34.12,33.99,34.07,130500.0,19.8353,19.9053,19.8295,19.8762,130500.0
2010-05-11 11:30:00,34.07,34.13,33.98,34.0,134400.0,19.8762,19.9112,19.8237,19.8353,134400.0
2010-05-11 12:00:00,33.99,34.1,33.94,33.99,169600.0,19.8295,19.8937,19.8003,19.8295,169600.0
2010-05-11 12:30:00,33.98,34.13,33.93,34.12,104700.0,19.8237,19.9112,19.7945,19.9053,104700.0
2010-05-11 13:00:00,34.12,34.24,34.11,34.23,74700.0,19.9053,19.9754,19.8995,19.9695,74700.0
2010-05-11 13:30:00,34.22,34.4,34.21,34.3,116600.0,19.9637,20.0687,19.9578,20.0104,116600.0
2010-05-11 14:00:00,34.31,34.34,33.96,34.08,128000.0,20.0162,20.0337,19.812,19.882,128000.0
2010-05-11 14:30:00,34.07,34.12,33.94,34.01,138600.0,19.8762,19.9053,19.8003,19.8412,138600.0
2010-05-11 15:00:00,34.01,34.02,33.85,33.98,306500.0,19.8412,19.847,19.7478,19.8237,306500.0
2010-05-11 15:30:00,33.98,34.14,33.95,33.97,358300.0,19.8237,19.917,19.8062,19.8178,358300.0
2010-05-12 09:30:00,34.0,34.21,33.88,34.21,151100.0,19.8353,19.9578,19.7653,19.9578,151100.0
2010-05-12 10:00:00,34.21,34.4,34.19,34.32,121600.0,19.9578,20.0687,19.9462,20.022,121600.0
2010-05-12 10:30:00,34.31,34.43,34.16,34.38,98900.0,20.0162,20.0862,19.9287,20.057,98900.0
2010-05-12 11:00:00,34.38,34.47,34.19,34.2,117800.0,20.057,20.1095,19.9462,19.952,117800.0
2010-05-12 11:30:00,34.22,34.28,34.09,34.19,56500.0,19.9637,19.9987,19.8878,19.9462,56500.0
2010-05-12 12:00:00,34.19,34.25,34.17,34.25,42900.0,19.9462,19.9812,19.9345,19.9812,42900.0
2010-05-12 12:30:00,34.24,34.3,34.17,34.26,66800.0,19.9754,20.0104,19.9345,19.987,66800.0
2010-05-12 13:00:00,34.26,34.42,34.26,34.3,74100.0,19.987,20.0804,19.987,20.0104,74100.0
2010-05-12 13:30:00,34.3,34.33,34.19,34.19,141300.0,20.0104,20.0279,19.9462,19.9462,141300.0
2010-05-12 14:00:00,34.19,34.32,34.18,34.3,140000.0,19.9462,20.022,19.9403,20.0104,140000.0
2010-05-12 14:30:00,34.31,34.37,34.29,34.29,93600.0,20.0162,20.0512,20.0045,20.0045,93600.0
2010-05-12 15:00:00,34.3,34.35,34.27,34.31,207600.0,20.0104,20.0395,19.9929,20.0162,207600.0
2010-05-12 15:30:00,34.32,34.33,34.19,34.26,292000.0,20.022,20.0279,19.9462,19.987,292000.0
2010-05-13 09:30:00,34.12,34.35,33.95,33.96,102700.0,19.9053,20.0395,19.8062,19.812,102700.0
2010-05-13 10:00:00,33.96,34.07,33.92,34.03,155800.0,19.812,19.8762,19.7887,19.8528,155800.0
2010-05-13 10:30:00,34.02,34.21,33.98,34.17,118700.0,19.847,19.9578,19.8237,19.9345,118700.0
2010-05-13 11:00:00,34.17,34.24,34.12,34.21,77700.0,19.9345,19.9754,19.9053,19.9578,77700.0
2010-05-13 11:30:00,34.22,34.26,34.13,34.22,67100.0,19.9637,19.987,19.9112,19.9637,67100.0
2010-05-13 12:00:00,34.21,34.36,34.16,34.34,107200.0,19.9578,20.0454,19.9287,20.0337,107200.0
2010-05-13 12:30:00,34.35,34.4,34.33,34.33,58900.0,20.0395,20.0687,20.0279,20.0279,58900.0
2010-05-13 13:00:00,34.34,34.47,34.28,34.46,49600.0,20.0337,20.1095,19.9987,20.1037,49600.0
2010-05-13 13:30:00,34.47,34.48,34.34,34.36,49800.0,20.1095,20.1154,20.0337,20.0454,49800.0
2010-05-13 14:00:00,34.36,34.42,34.35,34.4,48300.0,20.0454,20.0804,20.0395,20.0687,48300.0
2010-05-13 14:30:00,34.4,34.4,34.21,34.22,86700.0,20.0687,20.0687,19.9578,19.9637,86700.0
2010-05-13 15:00:00,34.23,34.25,34.0,34.02,142700.0,19.9695,19.9812,19.8353,19.847,142700.0
2010-05-13 15:30:00,34.03,34.21,33.91,33.98,316000.0,19.8528,19.9578,19.7828,19.8237,316000.0
2010-05-14 09:30:00,33.83,33.95,33.44,33.74,118200.0,19.7362,19.8062,19.5086,19.6837,118200.0
2010-05-14 10:00:00,33.73,33.84,33.62,33.68,186900.0,19.6778,19.742,19.6136,19.6487,186900.0
2010-05-14 10:30:00,33.68,33.76,33.58,33.74,94000.0,19.6487,19.6953,19.5903,19.6837,94000.0
2010-05-14 11:00:00,33.72,33.84,33.55,33.68,159200.0,19.672,19.742,19.5728,19.6487,159200.0
2010-05-14 11:30:00,33.68,33.87,33.63,33.69,98400.0,19.6487,19.7595,19.6195,19.6545,98400.0
2010-05-14 12:00:00,33.67,33.76,33.54,33.66,207800.0,19.6428,19.6953,19.567,19.637,207800.0
2010-05-14 12:30:00,33.67,33.8,33.65,33.75,112900.0,19.6428,19.7187,19.6311,19.6895,112900.0
2010-05-14 13:00:00,33.75,33.8,33.58,33.65,125200.0,19.6895,19.7187,19.5903,19.6311,125200.0
2010-05-14 13:30:00,33.65,33.72,33.55,33.65,96200.0,19.6311,19.672,19.5728,19.6311,96200.0
2010-05-14 14:00:00,33.66,33.7,33.49,33.57,86300.0,19.637,19.6603,19.5378,19.5845,86300.0
2010-05-14 14:30:00,33.57,33.67,33.56,33.59,82100.0,19.5845,19.6428,19.5786,19.5961,82100.0
2010-05-14 15:00:00,33.58,33.66,33.5,33.57,127800.0,19.5903,19.637,19.5436,19.5845,127800.0
2010-05-14 15:30:00,33.58,33.78,33.56,33.68,364900.0,19.5903,19.707,19.5786,19.6487,364900.0
2010-05-17 09:30:00,33.7,33.81,33.54,33.79,186000.0,19.6603,19.7245,19.567,19.7128,186000.0
2010-05-17 10:00:00,33.79,33.84,33.67,33.7,118100.0,19.7128,19.742,19.6428,19.6603,118100.0
2010-05-17 10:30:00,33.69,33.78,33.6,33.62,116200.0,19.6545,19.707,19.602,19.6136,116200.0
2010-05-17 11:00:00,33.62,33.65,33.45,33.53,81200.0,19.6136,19.6311,19.5145,19.5611,81200.0
2010-05-17 11:30:00,33.52,33.55,33.39,33.42,86100.0,19.5553,19.5728,19.4795,19.497,86100.0
2010-05-17 12:00:00,33.42,33.42,33.16,33.23,196700.0,19.497,19.497,19.3453,19.3861,196700.0
2010-05-17 12:30:00,33.22,33.28,33.15,33.24,118100.0,19.3803,19.4153,19.3395,19.392,118100.0
2010-05-17 13:00:00,33.24,33.38,33.21,33.33,129700.0,19.392,19.4736,19.3745,19.4445,129700.0
2010-05-17 13:30:00,33.32,33.39,33.24,33.36,120300.0,19.4386,19.4795,19.392,19.462,120300.0
2010-05-17 14:00:00,33.36,33.48,33.35,33.4,96100.0,19.462,19.532,19.4561,19.4853,96100.0
2010-05-17 14:30:00,33.39,33.48,33.35,33.47,195200.0,19.4795,19.532,19.4561,19.5261,195200.0
2010-05-17 15:00:00,33.47,33.55,33.38,33.48,187600.0,19.5261,19.5728,19.4736,19.532,187600.0
2010-05-17 15:30:00,33.47,33.66,33.45,33.56,369000.0,19.5261,19.637,19.5145,19.5786,369000.0
2010-05-18 09:30:00,33.64,33.77,33.53,33.74,151300.0,19.6253,19.7012,19.5611,19.6837,151300.0
2010-05-18 10:00:00,33.73,33.74,33.6,33.62,143800.0,19.6778,19.6837,19.602,19.6136,143800.0
2010-05-18 10:30:00,33.62,33.83,33.62,33.76,194500.0,19.6136,19.7362,19.6136,19.6953,194500.0
2010-05-18 11:00:00,33.78,33.85,33.72,33.85,130700.0,19.707,19.7478,19.672,19.7478,130700.0
2010-05-18 11:30:00,33.85,33.87,33.64,33.72,121500.0,19.7478,19.7595,19.6253,19.672,121500.0
2010-05-18 12:00:00,33.72,33.83,33.68,33.82,128400.0,19.672,19.7362,19.6487,19.7303,128400.0
2010-05-18 12:30:00,33.82,33.97,33.79,33.82,165500.0,19.7303,19.8178,19.7128,19.7303,165500.0
2010-05-18 13:00:00,33.81,33.87,33.69,33.74,185000.0,19.7245,19.7595,19.6545,19.6837,185000.0
2010-05-18 13:30:00,33.74,33.79,33.54,33.54,167100.0,19.6837,19.7128,19.567,19.567,167100.0
2010-05-18 14:00:00,33.55,33.61,33.38,33.43,187300.0,19.5728,19.6078,19.4736,19.5028,187300.0
2010-05-18 14:30:00,33.43,33.43,33.25,33.29,143600.0,19.5028,19.5028,19.3978,19.4211,143600.0
2010-05-18 15:00:00,33.29,33.42,33.22,33.25,151600.0,19.4211,19.497,19.3803,19.3978,151600.0
2010-05-18 15:30:00,33.25,33.35,33.21,33.28,323600.0,19.3978,19.4561,19.3745,19.4153,323600.0
2010-05-19 09:30:00,33.07,33.16,32.93,33.11,91400.0,19.2928,19.3453,19.2111,19.3161,91400.0
2010-05-19 10:00:00,33.11,33.23,32.83,33.0,211400.0,19.3161,19.3861,19.1528,19.2519,211400.0
2010-05-19 10:30:00,33.0,33.04,32.89,32.98,142900.0,19.2519,19.2753,19.1878,19.2403,142900.0
2010-05-19 11:00:00,32.98,32.99,32.75,32.81,94300.0,19.2403,19.2461,19.1061,19.1411,94300.0
2010-05-19 11:30:00,32.83,32.83,32.65,32.78,95700.0,19.1528,19.1528,19.0478,19.1236,95700.0
2010-05-19 12:00:00,32.77,32.88,32.71,32.8,81900.0,19.1178,19.1819,19.0828,19.1353,81900.0
2010-05-19 12:30:00,32.8,32.93,32.74,32.92,90300.0,19.1353,19.2111,19.1003,19.2053,90300.0
2010-05-19 13:00:00,32.92,33.02,32.82,32.93,182800.0,19.2053,19.2636,19.1469,19.2111,182800.0
2010-05-19 13:30:00,32.93,32.97,32.83,32.86,100200.0,19.2111,19.2344,19.1528,19.1703,100200.0
2010-05-19 14:00:00,32.85,32.96,32.81,32.88,108100.0,19.1644,19.2286,19.1411,19.1819,108100.0
2010-05-19 14:30:00,32.88,32.95,32.82,32.88,163200.0,19.1819,19.2228,19.1469,19.1819,163200.0
2010-05-19 15:00:00,32.88,32.91,32.7,32.87,183300.0,19.1819,19.1994,19.0769,19.1761,183300.0
2010-05-19 15:30:00,32.87,33.07,32.83,32.89,442400.0,19.1761,19.2928,19.1528,19.1878,442400.0
2010-05-20 09:30:00,32.37,32.49,32.2,32.28,169900.0,18.8844,18.9544,18.7852,18.8319,169900.0
2010-05-20 10:00:00,32.28,32.33,31.87,32.0,289900.0,18.8319,18.8611,18.5927,18.6686,289900.0
2010-05-20 10:30:00,32.0,32.23,32.0,32.15,196600.0,18.6686,18.8027,18.6686,18.7561,196600.0
2010-05-20 11:00:00,32.14,32.21,32.0,32.21,138600.0,18.7502,18.7911,18.6686,18.7911,138600.0
2010-05-20 11:30:00,32.2,32.23,32.03,32.04,99400.0,18.7852,18.8027,18.6861,18.6919,99400.0
2010-05-20 12:00:00,32.04,32.14,31.95,32.02,106500.0,18.6919,18.7502,18.6394,18.6802,106500.0
2010-05-20 12:30:00,32.02,32.1,31.86,31.89,108100.0,18.6802,18.7269,18.5869,18.6044,108100.0
2010-05-20 13:00:00,31.89,32.21,31.86,32.12,154500.0,18.6044,18.7911,18.5869,18.7386,154500.0
2010-05-20 13:30:00,32.13,32.22,32.0,32.05,162200.0,18.7444,18.7969,18.6686,18.6977,162200.0
2010-05-20 14:00:00,32.04,32.22,31.88,32.09,152600.0,18.6919,18.7969,18.5985,18.7211,152600.0
2010-05-20 14:30:00,32.08,32.29,32.05,32.09,294600.0,18.7152,18.8377,18.6977,18.7211,294600.0
2010-05-20 15:00:00,32.09,32.19,32.01,32.11,272200.0,18.7211,18.7794,18.6744,18.7327,272200.0
2010-05-20 15:30:00,32.12,32.17,31.72,31.72,493200.0,18.7386,18.7677,18.5052,18.5052,493200.0
2010-05-21 09:30:00,31.33,31.68,31.13,31.55,693300.0,18.2777,18.4819,18.161,18.406,693300.0
2010-05-21 10:00:00,31.54,31.72,31.29,31.31,230400.0,18.4002,18.5052,18.2543,18.266,230400.0
2010-05-21 10:30:00,31.32,31.5,31.28,31.35,148600.0,18.2718,18.3769,18.2485,18.2893,148600.0
2010-05-21 11:00:00,31.34,31.48,31.3,31.45,148700.0,18.2835,18.3652,18.2602,18.3477,148700.0
2010-05-21 11:30:00,31.45,31.69,31.41,31.64,127900.0,18.3477,18.4877,18.3244,18.4585,127900.0
2010-05-21 12:00:00,31.64,31.69,31.53,31.67,116000.0,18.4585,18.4877,18.3944,18.476,116000.0
2010-05-21 12:30:00,31.68,31.7,31.55,31.56,113100.0,18.4819,18.4935,18.406,18.4119,113100.0
2010-05-21 13:00:00,31.56,31.61,31.46,31.49,71900.0,18.4119,18.441,18.3535,18.371,71900.0
2010-05-21 13:30:00,31.5,31.58,31.48,31.58,62000.0,18.3769,18.4235,18.3652,18.4235,62000.0
2010-05-21 14:00:00,31.58,31.61,31.42,31.49,122500.0,18.4235,18.441,18.3302,18.371,122500.0
2010-05-21 14:30:00,31.49,31.54,31.3,31.46,160300.0,18.371,18.4002,18.2602,18.3535,160300.0
2010-05-21 15:00:00,31.47,31.49,31.25,31.34,345800.0,18.3594,18.371,18.231,18.2835,345800.0
2010-05-21 15:30:00,31.34,31.7,31.3,31.69,688300.0,18.2835,18.4935,18.2602,18.4877,688300.0
2010-05-24 09:30:00,31.59,31.59,31.2,31.54,589300.0,18.4294,18.4294,18.2018,18.4002,589300.0
2010-05-24 10:00:00,31.55,31.85,31.52,31.84,458700.0,18.406,18.581,18.3885,18.5752,458700.0
2010-05-24 10:30:00,31.85,32.01,31.83,31.98,340700.0,18.581,18.6744,18.5694,18.6569,340700.0
2010-05-24 11:00:00,31.98,32.0,31.86,31.9,171200.0,18.6569,18.6686,18.5869,18.6102,171200.0
2010-05-24 11:30:00,31.9,32.06,31.86,32.06,176500.0,18.6102,18.7036,18.5869,18.7036,176500.0
2010-05-24 12:00:00,32.06,32.14,32.02,32.05,173800.0,18.7036,18.7502,18.6802,18.6977,173800.0
2010-05-24 12:30:00,32.05,32.21,32.0,32.19,151200.0,18.6977,18.7911,18.6686,18.7794,151200.0
2010-05-24 13:00:00,32.2,32.23,32.14,32.2,124600.0,18.7852,18.8027,18.7502,18.7852,124600.0
2010-05-24 13:30:00,32.2,32.22,32.0,32.05,118900.0,18.7852,18.7969,18.6686,18.6977,118900.0
2010-05-24 14:00:00,32.03,32.17,32.0,32.08,120600.0,18.6861,18.7677,18.6686,18.7152,120600.0
2010-05-24 14:30:00,32.08,32.08,31.89,31.95,156900.0,18.7152,18.7152,18.6044,18.6394,156900.0
2010-05-24 15:00:00,31.95,31.95,31.78,31.85,239100.0,18.6394,18.6394,18.5402,18.581,239100.0
2010-05-24 15:30:00,31.85,31.97,31.63,31.68,473900.0,18.581,18.651,18.4527,18.4819,473900.0
2010-05-25 09:30:00,31.0,31.17,30.37,30.77,392000.0,18.0852,18.1843,17.7176,17.951,392000.0
2010-05-25 10:00:00,30.77,31.04,30.68,30.71,246200.0,17.951,18.1085,17.8985,17.916,246200.0
2010-05-25 10:30:00,30.72,30.78,30.65,30.77,246700.0,17.9218,17.9568,17.881,17.951,246700.0
2010-05-25 11:00:00,30.77,30.95,30.74,30.93,258100.0,17.951,18.056,17.9335,18.0443,258100.0
2010-05-25 11:30:00,30.93,30.94,30.81,30.92,87700.0,18.0443,18.0502,17.9743,18.0385,87700.0
2010-05-25 12:00:00,30.92,31.02,30.9,30.91,136800.0,18.0385,18.0968,18.0268,18.0327,136800.0
2010-05-25 12:30:00,30.91,30.92,30.76,30.81,133000.0,18.0327,18.0385,17.9451,17.9743,133000.0
2010-05-25 13:00:00,30.8,30.85,30.71,30.81,147700.0,17.9685,17.9977,17.916,17.9743,147700.0
2010-05-25 13:30:00,30.82,30.83,30.69,30.72,137900.0,17.9801,17.986,17.9043,17.9218,137900.0
2010-05-25 14:00:00,30.72,30.89,30.68,30.85,189700.0,17.9218,18.021,17.8985,17.9977,189700.0
2010-05-25 14:30:00,30.84,30.99,30.78,30.94,181400.0,17.9918,18.0793,17.9568,18.0502,181400.0
2010-05-25 15:00:00,30.94,31.13,30.92,31.12,246800.0,18.0502,18.161,18.0385,18.1552,246800.0
2010-05-25 15:30:00,31.13,31.25,31.07,31.24,422800.0,18.161,18.231,18.126,18.2252,422800.0
2010-05-26 09:30:00,31.33,31.42,31.21,31.38,171200.0,18.2777,18.3302,18.2077,18.3068,171200.0
2010-05-26 10:00:00,31.39,31.54,31.38,31.54,189500.0,18.3127,18.4002,18.3068,18.4002,189500.0
2010-05-26 10:30:00,31.53,31.73,31.52,31.73,219600.0,18.3944,18.511,18.3885,18.511,219600.0
2010-05-26 11:00:00,31.73,31.79,31.67,31.72,393000.0,18.511,18.546,18.476,18.5052,393000.0
2010-05-26 11:30:00,31.71,31.73,31.54,31.71,223400.0,18.4994,18.511,18.4002,18.4994,223400.0
2010-05-26 12:00:00,31.7,31.88,31.7,31.83,171700.0,18.4935,18.5985,18.4935,18.5694,171700.0
2010-05-26 12:30:00,31.82,31.92,31.78,31.9,165600.0,18.5635,18.6219,18.5402,18.6102,165600.0
2010-05-26 13:00:00,31.9,31.95,31.86,31.88,168200.0,18.6102,18.6394,18.5869,18.5985,168200.0
2010-05-26 13:30:00,31.88,32.1,31.87,32.05,184200.0,18.5985,18.7269,18.5927,18.6977,184200.0
2010-05-26 14:00:00,32.06,32.11,31.98,32.03,307000.0,18.7036,18.7327,18.6569,18.6861,307000.0
2010-05-26 14:30:00,32.02,32.03,31.76,31.86,337100.0,18.6802,18.6861,18.5285,18.5869,337100.0
2010-05-26 15:00:00,31.85,31.94,31.58,31.59,411800.0,18.581,18.6335,18.4235,18.4294,411800.0
2010-05-26 15:30:00,31.59,31.73,31.48,31.63,705700.0,18.4294,18.511,18.3652,18.4527,705700.0
2010-05-27 09:30:00,31.92,32.13,31.9,32.01,148000.0,18.6219,18.7444,18.6102,18.6744,148000.0
2010-05-27 10:00:00,32.0,32.16,31.81,32.16,113600.0,18.6686,18.7619,18.5577,18.7619,113600.0
2010-05-27 10:30:00,32.16,32.22,32.11,32.15,54000.0,18.7619,18.7969,18.7327,18.7561,54000.0
2010-05-27 11:00:00,32.16,32.21,32.05,32.2,91600.0,18.7619,18.7911,18.6977,18.7852,91600.0
2010-05-27 11:30:00,32.2,32.24,32.03,32.1,105900.0,18.7852,18.8086,18.6861,18.7269,105900.0
2010-05-27 12:00:00,32.1,32.1,31.97,32.03,99100.0,18.7269,18.7269,18.651,18.6861,99100.0
2010-05-27 12:30:00,32.02,32.03,31.94,31.98,128200.0,18.6802,18.6861,18.6335,18.6569,128200.0
2010-05-27 13:00:00,31.98,32.08,31.9,32.07,88900.0,18.6569,18.7152,18.6102,18.7094,88900.0
2010-05-27 13:30:00,32.06,32.12,31.99,32.0,63700.0,18.7036,18.7386,18.6627,18.6686,63700.0
2010-05-27 14:00:00,32.01,32.17,31.99,32.13,80200.0,18.6744,18.7677,18.6627,18.7444,80200.0
2010-05-27 14:30:00,32.13,32.17,32.08,32.08,121800.0,18.7444,18.7677,18.7152,18.7152,121800.0
2010-05-27 15:00:00,32.09,32.13,31.99,32.01,142600.0,18.7211,18.7444,18.6627,18.6744,142600.0
2010-05-27 15:30:00,32.01,32.28,31.99,32.28,375800.0,18.6744,18.8319,18.6627,18.8319,375800.0
2010-05-28 09:30:00,32.25,32.35,32.19,32.32,144500.0,18.8144,18.8727,18.7794,18.8552,144500.0
2010-05-28 10:00:00,32.31,32.45,32.3,32.44,135600.0,18.8494,18.9311,18.8436,18.9252,135600.0
2010-05-28 10:30:00,32.43,32.57,32.36,32.4,109500.0,18.9194,19.0011,18.8786,18.9019,109500.0
2010-05-28 11:00:00,32.4,32.46,32.34,32.46,100600.0,18.9019,18.9369,18.8669,18.9369,100600.0
2010-05-28 11:30:00,32.46,32.57,32.45,32.56,66200.0,18.9369,19.0011,18.9311,18.9953,66200.0
2010-05-28 12:00:00,32.55,32.65,32.55,32.63,68200.0,18.9894,19.0478,18.9894,19.0361,68200.0
2010-05-28 12:30:00,32.63,32.63,32.29,32.43,251400.0,19.0361,19.0361,18.8377,18.9194,251400.0
2010-05-28 13:00:00,32.44,32.5,32.4,32.44,51800.0,18.9252,18.9602,18.9019,18.9252,51800.0
2010-05-28 13:30:00,32.44,32.47,32.34,32.36,91500.0,18.9252,18.9427,18.8669,18.8786,91500.0
2010-05-28 14:00:00,32.35,32.45,32.27,32.43,134500.0,18.8727,18.9311,18.8261,18.9194,134500.0
2010-05-28 14:30:00,32.44,32.64,32.41,32.59,111200.0,18.9252,19.0419,18.9077,19.0128,111200.0
2010-05-28 15:00:00,32.58,32.66,32.53,32.64,234000.0,19.0069,19.0536,18.9777,19.0419,234000.0
2010-05-28 15:30:00,32.64,32.67,32.37,32.39,419500.0,19.0419,19.0594,18.8844,18.8961,419500.0
2010-06-01 09:30:00,32.03,32.05,31.77,32.0,190700.0,18.6861,18.6977,18.5344,18.6686,190700.0
2010-06-01 10:00:00,32.0,32.2,32.0,32.16,195700.0,18.6686,18.7852,18.6686,18.7619,195700.0
2010-06-01 10:30:00,32.18,32.23,32.11,32.15,176800.0,18.7736,18.8027,18.7327,18.7561,176800.0
2010-06-01 11:00:00,32.14,32.18,32.0,32.06,143500.0,18.7502,18.7736,18.6686,18.7036,143500.0
2010-06-01 11:30:00,32.06,32.08,31.91,31.96,94100.0,18.7036,18.7152,18.616,18.6452,94100.0
2010-06-01 12:00:00,31.95,32.01,31.95,32.0,78500.0,18.6394,18.6744,18.6394,18.6686,78500.0
2010-06-01 12:30:00,32.0,32.05,31.93,31.93,69600.0,18.6686,18.6977,18.6277,18.6277,69600.0
2010-06-01 13:00:00,31.92,32.08,31.91,32.06,94000.0,18.6219,18.7152,18.616,18.7036,94000.0
2010-06-01 13:30:00,32.06,32.11,32.01,32.02,82600.0,18.7036,18.7327,18.6744,18.6802,82600.0
2010-06-01 14:00:00,32.02,32.02,31.86,31.89,173500.0,18.6802,18.6802,18.5869,18.6044,173500.0
2010-06-01 14:30:00,31.89,31.95,31.82,31.85,177200.0,18.6044,18.6394,18.5635,18.581,177200.0
2010-06-01 15:00:00,31.86,31.9,31.72,31.79,223800.0,18.5869,18.6102,18.5052,18.546,223800.0
2010-06-01 15:30:00,31.79,31.93,31.51,31.53,505000.0,18.546,18.6277,18.3827,18.3944,505000.0
2010-06-02 09:30:00,31.72,31.9,31.62,31.77,245300.0,18.5052,18.6102,18.4469,18.5344,245300.0
2010-06-02 10:00:00,31.76,31.96,31.75,31.93,203700.0,18.5285,18.6452,18.5227,18.6277,203700.0
2010-06-02 10:30:00,31.94,32.01,31.84,31.92,123100.0,18.6335,18.6744,18.5752,18.6219,123100.0
2010-06-02 11:00:00,31.91,31.93,31.81,31.82,101700.0,18.616,18.6277,18.5577,18.5635,101700.0
2010-06-02 11:30:00,31.81,31.95,31.79,31.88,78000.0,18.5577,18.6394,18.546,18.5985,78000.0
2010-06-02 12:00:00,31.89,31.96,31.87,31.94,76500.0,18.6044,18.6452,18.5927,18.6335,76500.0
2010-06-02 12:30:00,31.94,32.01,31.92,32.0,78600.0,18.6335,18.6744,18.6219,18.6686,78600.0
2010-06-02 13:00:00,31.99,32.03,31.93,31.97,73300.0,18.6627,18.6861,18.6277,18.651,73300.0
2010-06-02 13:30:00,31.96,32.01,31.95,31.98,81200.0,18.6452,18.6744,18.6394,18.6569,81200.0
2010-06-02 14:00:00,31.98,32.0,31.9,31.99,144300.0,18.6569,18.6686,18.6102,18.6627,144300.0
2010-06-02 14:30:00,31.99,32.2,31.97,32.18,153800.0,18.6627,18.7852,18.651,18.7736,153800.0
2010-06-02 15:00:00,32.18,32.3,32.17,32.28,175900.0,18.7736,18.8436,18.7677,18.8319,175900.0
2010-06-02 15:30:00,32.28,32.43,32.2,32.42,695700.0,18.8319,18.9194,18.7852,18.9136,695700.0
2010-06-03 09:30:00,32.39,32.64,32.39,32.57,127600.0,18.8961,19.0419,18.8961,19.0011,127600.0
2010-06-03 10:00:00,32.57,32.65,32.48,32.54,86800.0,19.0011,19.0478,18.9486,18.9836,86800.0
2010-06-03 10:30:00,32.53,32.76,32.49,32.73,100700.0,18.9777,19.1119,18.9544,19.0944,100700.0
2010-06-03 11:00:00,32.75,32.79,32.72,32.73,124200.0,19.1061,19.1294,19.0886,19.0944,124200.0
2010-06-03 11:30:00,32.73,32.75,32.6,32.62,83500.0,19.0944,19.1061,19.0186,19.0303,83500.0
2010-06-03 12:00:00,32.62,32.65,32.49,32.53,77400.0,19.0303,19.0478,18.9544,18.9777,77400.0
2010-06-03 12:30:00,32.53,32.64,32.51,32.6,53900.0,18.9777,19.0419,18.9661,19.0186,53900.0
2010-06-03 13:00:00,32.6,32.63,32.59,32.62,59600.0,19.0186,19.0361,19.0128,19.0303,59600.0
2010-06-03 13:30:00,32.62,32.68,32.53,32.63,159800.0,19.0303,19.0653,18.9777,19.0361,159800.0
2010-06-03 14:00:00,32.63,32.78,32.62,32.7,130000.0,19.0361,19.1236,19.0303,19.0769,130000.0
2010-06-03 14:30:00,32.69,32.85,32.68,32.77,130800.0,19.0711,19.1644,19.0653,19.1178,130800.0
2010-06-03 15:00:00,32.78,32.84,32.66,32.83,186400.0,19.1236,19.1586,19.0536,19.1528,186400.0
2010-06-03 15:30:00,32.84,32.86,32.69,32.8,412200.0,19.1586,19.1703,19.0711,19.1353,412200.0
2010-06-04 09:30:00,32.43,32.57,32.3,32.43,227000.0,18.9194,19.0011,18.8436,18.9194,227000.0
2010-06-04 10:00:00,32.42,32.44,32.28,32.39,167000.0,18.9136,18.9252,18.8319,18.8961,167000.0
2010-06-04 10:30:00,32.38,32.5,32.35,32.47,199700.0,18.8902,18.9602,18.8727,18.9427,199700.0
2010-06-04 11:00:00,32.47,32.53,32.28,32.28,204100.0,18.9427,18.9777,18.8319,18.8319,204100.0
2010-06-04 11:30:00,32.28,32.42,32.24,32.39,205400.0,18.8319,18.9136,18.8086,18.8961,205400.0
2010-06-04 12:00:00,32.39,32.4,32.2,32.36,164300.0,18.8961,18.9019,18.7852,18.8786,164300.0
2010-06-04 12:30:00,32.35,32.53,32.32,32.5,119300.0,18.8727,18.9777,18.8552,18.9602,119300.0
2010-06-04 13:00:00,32.5,32.51,32.28,32.39,152500.0,18.9602,18.9661,18.8319,18.8961,152500.0
2010-06-04 13:30:00,32.38,32.42,32.22,32.3,187800.0,18.8902,18.9136,18.7969,18.8436,187800.0
2010-06-04 14:00:00,32.3,32.37,32.18,32.21,267500.0,18.8436,18.8844,18.7736,18.7911,267500.0
2010-06-04 14:30:00,32.21,32.22,31.95,32.0,264400.0,18.7911,18.7969,18.6394,18.6686,264400.0
2010-06-04 15:00:00,31.99,32.14,31.93,31.93,291200.0,18.6627,18.7502,18.6277,18.6277,291200.0
2010-06-04 15:30:00,31.94,32.01,31.8,31.9,603300.0,18.6335,18.6744,18.5519,18.6102,603300.0
2010-06-07 09:30:00,31.99,32.18,31.95,32.1,176000.0,18.6627,18.7736,18.6394,18.7269,176000.0
2010-06-07 10:00:00,32.09,32.1,32.0,32.08,170300.0,18.7211,18.7269,18.6686,18.7152,170300.0
2010-06-07 10:30:00,32.08,32.25,32.02,32.18,167900.0,18.7152,18.8144,18.6802,18.7736,167900.0
2010-06-07 11:00:00,32.18,32.35,32.04,32.33,206100.0,18.7736,18.8727,18.6919,18.8611,206100.0
2010-06-07 11:30:00,32.34,32.48,32.33,32.48,219200.0,18.8669,18.9486,18.8611,18.9486,219200.0
2010-06-07 12:00:00,32.47,32.57,32.44,32.49,249900.0,18.9427,19.0011,18.9252,18.9544,249900.0
2010-06-07 12:30:00,32.49,32.54,32.42,32.53,282300.0,18.9544,18.9836,18.9136,18.9777,282300.0
2010-06-07 13:00:00,32.54,32.64,32.51,32.63,180100.0,18.9836,19.0419,18.9661,19.0361,180100.0
2010-06-07 13:30:00,32.62,32.68,32.53,32.57,232700.0,19.0303,19.0653,18.9777,19.0011,232700.0
2010-06-07 14:00:00,32.56,32.58,32.49,32.57,244800.0,18.9953,19.0069,18.9544,19.0011,244800.0
2010-06-07 14:30:00,32.57,32.6,32.4,32.45,318100.0,19.0011,19.0186,18.9019,18.9311,318100.0
2010-06-07 15:00:00,32.45,32.55,32.23,32.24,437700.0,18.9311,18.9894,18.8027,18.8086,437700.0
2010-06-07 15:30:00,32.23,32.3,32.14,32.17,672300.0,18.8027,18.8436,18.7502,18.7677,672300.0
2010-06-08 09:30:00,32.15,32.24,31.92,32.01,135600.0,18.7561,18.8086,18.6219,18.6744,135600.0
2010-06-08 10:00:00,32.0,32.17,31.99,32.1,152800.0,18.6686,18.7677,18.6627,18.7269,152800.0
2010-06-08 10:30:00,32.11,32.12,31.94,32.09,116600.0,18.7327,18.7386,18.6335,18.7211,116600.0
2010-06-08 11:00:00,32.08,32.13,31.95,32.04,184000.0,18.7152,18.7444,18.6394,18.6919,184000.0
2010-06-08 11:30:00,32.04,32.22,32.03,32.18,177900.0,18.6919,18.7969,18.6861,18.7736,177900.0
2010-06-08 12:00:00,32.18,32.21,32.03,32.08,115200.0,18.7736,18.7911,18.6861,18.7152,115200.0
2010-06-08 12:30:00,32.07,32.21,32.06,32.18,77000.0,18.7094,18.7911,18.7036,18.7736,77000.0
2010-06-08 13:00:00,32.17,32.19,32.06,32.08,105900.0,18.7677,18.7794,18.7036,18.7152,105900.0
2010-06-08 13:30:00,32.08,32.1,31.8,31.95,284700.0,18.7152,18.7269,18.5519,18.6394,284700.0
2010-06-08 14:00:00,31.95,32.03,31.9,31.99,238500.0,18.6394,18.6861,18.6102,18.6627,238500.0
2010-06-08 14:30:00,31.99,32.11,31.98,32.02,253800.0,18.6627,18.7327,18.6569,18.6802,253800.0
2010-06-08 15:00:00,32.02,32.22,31.97,32.22,388100.0,18.6802,18.7969,18.651,18.7969,388100.0
2010-06-08 15:30:00,32.21,32.34,32.16,32.28,571500.0,18.7911,18.8669,18.7619,18.8319,571500.0
2010-06-09 09:30:00,32.47,32.49,32.11,32.38,231300.0,18.9427,18.9544,18.7327,18.8902,231300.0
2010-06-09 10:00:00,32.39,32.41,32.28,32.34,135500.0,18.8961,18.9077,18.8319,18.8669,135500.0
2010-06-09 10:30:00,32.34,32.38,32.25,32.29,153600.0,18.8669,18.8902,18.8144,18.8377,153600.0
2010-06-09 11:00:00,32.29,32.39,32.25,32.35,162100.0,18.8377,18.8961,18.8144,18.8727,162100.0
2010-06-09 11:30:00,32.35,32.42,32.31,32.38,107500.0,18.8727,18.9136,18.8494,18.8902,107500.0
2010-06-09 12:00:00,32.38,32.43,32.36,32.37,101700.0,18.8902,18.9194,18.8786,18.8844,101700.0
2010-06-09 12:30:00,32.38,32.42,32.36,32.36,70200.0,18.8902,18.9136,18.8786,18.8786,70200.0
2010-06-09 13:00:00,32.36,32.43,32.34,32.37,68500.0,18.8786,18.9194,18.8669,18.8844,68500.0
2010-06-09 13:30:00,32.37,32.4,32.25,32.31,199500.0,18.8844,18.9019,18.8144,18.8494,199500.0
2010-06-09 14:00:00,32.32,32.35,32.18,32.31,168300.0,18.8552,18.8727,18.7736,18.8494,168300.0
2010-06-09 14:30:00,32.31,32.33,32.03,32.04,286700.0,18.8494,18.8611,18.6861,18.6919,286700.0
2010-06-09 15:00:00,32.04,32.12,31.93,32.03,266400.0,18.6919,18.7386,18.6277,18.6861,266400.0
2010-06-09 15:30:00,32.04,32.07,31.92,32.03,472000.0,18.6919,18.7094,18.6219,18.6861,472000.0
2010-06-10 09:30:00,32.42,32.79,32.42,32.78,119800.0,18.9136,19.1294,18.9136,19.1236,119800.0
2010-06-10 10:00:00,32.79,32.84,32.58,32.61,120100.0,19.1294,19.1586,19.0069,19.0244,120100.0
2010-06-10 10:30:00,32.6,32.67,32.51,32.67,98500.0,19.0186,19.0594,18.9661,19.0594,98500.0
2010-06-10 11:00:00,32.65,32.73,32.65,32.71,143200.0,19.0478,19.0944,19.0478,19.0828,143200.0
2010-06-10 11:30:00,32.71,32.78,32.65,32.67,127500.0,19.0828,19.1236,19.0478,19.0594,127500.0
2010-06-10 12:00:00,32.68,32.68,32.54,32.62,120400.0,19.0653,19.0653,18.9836,19.0303,120400.0
2010-06-10 12:30:00,32.62,32.65,32.5,32.56,120200.0,19.0303,19.0478,18.9602,18.9953,120200.0
2010-06-10 13:00:00,32.57,32.6,32.46,32.59,156000.0,19.0011,19.0186,18.9369,19.0128,156000.0
2010-06-10 13:30:00,32.59,32.65,32.57,32.62,104200.0,19.0128,19.0478,19.0011,19.0303,104200.0
2010-06-10 14:00:00,32.62,32.62,32.55,32.61,103400.0,19.0303,19.0303,18.9894,19.0244,103400.0
2010-06-10 14:30:00,32.61,32.68,32.61,32.64,201100.0,19.0244,19.0653,19.0244,19.0419,201100.0
2010-06-10 15:00:00,32.63,32.74,32.63,32.69,227300.0,19.0361,19.1003,19.0361,19.0711,227300.0
2010-06-10 15:30:00,32.68,32.81,32.65,32.8,446200.0,19.0653,19.1411,19.0478,19.1353,446200.0
2010-06-11 09:30:00,32.58,32.79,32.4,32.62,166200.0,19.0069,19.1294,18.9019,19.0303,166200.0
2010-06-11 10:00:00,32.62,32.85,32.56,32.75,140100.0,19.0303,19.1644,18.9953,19.1061,140100.0
2010-06-11 10:30:00,32.75,32.78,32.63,32.64,64900.0,19.1061,19.1236,19.0361,19.0419,64900.0
2010-06-11 11:00:00,32.64,32.64,32.55,32.61,73200.0,19.0419,19.0419,18.9894,19.0244,73200.0
2010-06-11 11:30:00,32.61,32.62,32.44,32.59,71500.0,19.0244,19.0303,18.9252,19.0128,71500.0
2010-06-11 12:00:00,32.58,32.66,32.53,32.62,52900.0,19.0069,19.0536,18.9777,19.0303,52900.0
2010-06-11 12:30:00,32.63,32.64,32.56,32.59,55900.0,19.0361,19.0419,18.9953,19.0128,55900.0
2010-06-11 13:00:00,32.6,32.7,32.59,32.68,36200.0,19.0186,19.0769,19.0128,19.0653,36200.0
2010-06-11 13:30:00,32.68,32.71,32.61,32.62,52000.0,19.0653,19.0828,19.0244,19.0303,52000.0
2010-06-11 14:00:00,32.61,32.66,32.52,32.54,97500.0,19.0244,19.0536,18.9719,18.9836,97500.0
2010-06-11 14:30:00,32.53,32.62,32.52,32.6,101200.0,18.9777,19.0303,18.9719,19.0186,101200.0
2010-06-11 15:00:00,32.6,32.61,32.5,32.55,180100.0,19.0186,19.0244,18.9602,18.9894,180100.0
2010-06-11 15:30:00,32.55,32.78,32.54,32.76,425000.0,18.9894,19.1236,18.9836,19.1119,425000.0
2010-06-14 09:30:00,33.03,33.14,32.97,33.02,123300.0,19.2694,19.3336,19.2344,19.2636,123300.0
2010-06-14 10:00:00,33.02,33.15,32.96,33.09,99500.0,19.2636,19.3395,19.2286,19.3044,99500.0
2010-06-14 10:30:00,33.08,33.16,33.0,33.14,76200.0,19.2986,19.3453,19.2519,19.3336,76200.0
2010-06-14 11:00:00,33.14,33.31,33.11,33.3,164000.0,19.3336,19.4328,19.3161,19.427,164000.0
2010-06-14 11:30:00,33.3,33.37,33.29,33.35,115800.0,19.427,19.4678,19.4211,19.4561,115800.0
2010-06-14 12:00:00,33.34,33.39,33.31,33.38,91500.0,19.4503,19.4795,19.4328,19.4736,91500.0
2010-06-14 12:30:00,33.38,33.4,33.22,33.22,100900.0,19.4736,19.4853,19.3803,19.3803,100900.0
2010-06-14 13:00:00,33.22,33.32,33.2,33.27,150200.0,19.3803,19.4386,19.3686,19.4095,150200.0
2010-06-14 13:30:00,33.27,33.32,33.18,33.18,80100.0,19.4095,19.4386,19.357,19.357,80100.0
2010-06-14 14:00:00,33.18,33.27,33.14,33.24,117700.0,19.357,19.4095,19.3336,19.392,117700.0
2010-06-14 14:30:00,33.24,33.25,33.11,33.22,122200.0,19.392,19.3978,19.3161,19.3803,122200.0
2010-06-14 15:00:00,33.21,33.26,33.18,33.21,219000.0,19.3745,19.4036,19.357,19.3745,219000.0
2010-06-14 15:30:00,33.21,33.21,33.06,33.08,266500.0,19.3745,19.3745,19.2869,19.2986,266500.0
2010-06-15 09:30:00,33.31,33.44,33.29,33.34,67700.0,19.4328,19.5086,19.4211,19.4503,67700.0
2010-06-15 10:00:00,33.31,33.43,33.26,33.39,125500.0,19.4328,19.5028,19.4036,19.4795,125500.0
2010-06-15 10:30:00,33.39,33.51,33.39,33.5,165200.0,19.4795,19.5495,19.4795,19.5436,165200.0
2010-06-15 11:00:00,33.49,33.51,33.39,33.4,156800.0,19.5378,19.5495,19.4795,19.4853,156800.0
2010-06-15 11:30:00,33.39,33.45,33.37,33.38,89500.0,19.4795,19.5145,19.4678,19.4736,89500.0
2010-06-15 12:00:00,33.39,33.44,33.36,33.36,70300.0,19.4795,19.5086,19.462,19.462,70300.0
2010-06-15 12:30:00,33.36,33.4,33.33,33.4,84900.0,19.462,19.4853,19.4445,19.4853,84900.0
2010-06-15 13:00:00,33.41,33.47,33.34,33.42,128000.0,19.4911,19.5261,19.4503,19.497,128000.0
2010-06-15 13:30:00,33.41,33.47,33.39,33.45,79200.0,19.4911,19.5261,19.4795,19.5145,79200.0
2010-06-15 14:00:00,33.44,33.52,33.43,33.5,104800.0,19.5086,19.5553,19.5028,19.5436,104800.0
2010-06-15 14:30:00,33.5,33.6,33.49,33.56,152900.0,19.5436,19.602,19.5378,19.5786,152900.0
2010-06-15 15:00:00,33.56,33.61,33.53,33.61,151000.0,19.5786,19.6078,19.5611,19.6078,151000.0
2010-06-15 15:30:00,33.61,33.7,33.59,33.67,418200.0,19.6078,19.6603,19.5961,19.6428,418200.0
2010-06-16 09:30:00,33.3,33.63,33.3,33.51,161500.0,19.427,19.6195,19.427,19.5495,161500.0
2010-06-16 10:00:00,33.52,33.68,33.52,33.55,139200.0,19.5553,19.6487,19.5553,19.5728,139200.0
2010-06-16 10:30:00,33.55,33.71,33.49,33.71,177800.0,19.5728,19.6662,19.5378,19.6662,177800.0
2010-06-16 11:00:00,33.71,33.71,33.6,33.6,103200.0,19.6662,19.6662,19.602,19.602,103200.0
2010-06-16 11:30:00,33.61,33.67,33.58,33.67,70300.0,19.6078,19.6428,19.5903,19.6428,70300.0
2010-06-16 12:00:00,33.67,33.9,33.66,33.9,189900.0,19.6428,19.777,19.637,19.777,189900.0
2010-06-16 12:30:00,33.9,33.94,33.76,33.87,116000.0,19.777,19.8003,19.6953,19.7595,116000.0
2010-06-16 13:00:00,33.87,33.93,33.85,33.93,87000.0,19.7595,19.7945,19.7478,19.7945,87000.0
2010-06-16 13:30:00,33.92,34.02,33.89,34.02,180800.0,19.7887,19.847,19.7712,19.847,180800.0
2010-06-16 14:00:00,34.03,34.12,34.03,34.06,229300.0,19.8528,19.9053,19.8528,19.8703,229300.0
2010-06-16 14:30:00,34.06,34.16,34.05,34.11,258700.0,19.8703,19.9287,19.8645,19.8995,258700.0
2010-06-16 15:00:00,34.11,34.12,33.95,33.96,185200.0,19.8995,19.9053,19.8062,19.812,185200.0
2010-06-16 15:30:00,33.95,34.13,33.93,34.1,706300.0,19.8062,19.9112,19.7945,19.8937,706300.0
2010-06-17 09:30:00,34.09,34.12,33.92,34.1,125400.0,19.8878,19.9053,19.7887,19.8937,125400.0
2010-06-17 10:00:00,34.1,34.1,33.89,34.05,151600.0,19.8937,19.8937,19.7712,19.8645,151600.0
2010-06-17 10:30:00,34.05,34.05,33.87,33.88,140500.0,19.8645,19.8645,19.7595,19.7653,140500.0
2010-06-17 11:00:00,33.88,34.05,33.81,34.05,158700.0,19.7653,19.8645,19.7245,19.8645,158700.0
2010-06-17 11:30:00,34.05,34.15,34.02,34.1,89000.0,19.8645,19.9228,19.847,19.8937,89000.0
2010-06-17 12:00:00,34.11,34.13,34.07,34.08,68600.0,19.8995,19.9112,19.8762,19.882,68600.0
2010-06-17 12:30:00,34.09,34.15,34.08,34.14,47100.0,19.8878,19.9228,19.882,19.917,47100.0
2010-06-17 13:00:00,34.14,34.19,34.08,34.16,47500.0,19.917,19.9462,19.882,19.9287,47500.0
2010-06-17 13:30:00,34.16,34.33,34.13,34.32,48900.0,19.9287,20.0279,19.9112,20.022,48900.0
2010-06-17 14:00:00,34.33,34.38,34.31,34.34,139600.0,20.0279,20.057,20.0162,20.0337,139600.0
2010-06-17 14:30:00,34.34,34.34,34.23,34.28,108100.0,20.0337,20.0337,19.9695,19.9987,108100.0
2010-06-17 15:00:00,34.29,34.3,34.16,34.18,168500.0,20.0045,20.0104,19.9287,19.9403,168500.0
2010-06-17 15:30:00,34.19,34.45,34.18,34.42,402700.0,19.9462,20.0979,19.9403,20.0804,402700.0
2010-06-18 09:30:00,34.42,34.64,34.19,34.2,539000.0,20.0804,20.2087,19.9462,19.952,539000.0
2010-06-18 10:00:00,34.2,34.31,34.19,34.24,101200.0,19.952,20.0162,19.9462,19.9754,101200.0
2010-06-18 10:30:00,34.23,34.34,34.22,34.27,164500.0,19.9695,20.0337,19.9637,19.9929,164500.0
2010-06-18 11:00:00,34.28,34.33,34.26,34.27,54000.0,19.9987,20.0279,19.987,19.9929,54000.0
2010-06-18 11:30:00,34.26,34.38,34.25,34.31,84600.0,19.987,20.057,19.9812,20.0162,84600.0
2010-06-18 12:00:00,34.32,34.41,34.29,34.36,66100.0,20.022,20.0745,20.0045,20.0454,66100.0
2010-06-18 12:30:00,34.34,34.43,34.33,34.4,69200.0,20.0337,20.0862,20.0279,20.0687,69200.0
2010-06-18 13:00:00,34.39,34.46,34.37,34.4,58700.0,20.0629,20.1037,20.0512,20.0687,58700.0
2010-06-18 13:30:00,34.4,34.41,34.35,34.38,50000.0,20.0687,20.0745,20.0395,20.057,50000.0
2010-06-18 14:00:00,34.37,34.45,34.33,34.45,92900.0,20.0512,20.0979,20.0279,20.0979,92900.0
2010-06-18 14:30:00,34.45,34.5,34.41,34.48,114900.0,20.0979,20.127,20.0745,20.1154,114900.0
2010-06-18 15:00:00,34.48,34.48,34.33,34.35,169800.0,20.1154,20.1154,20.0279,20.0395,169800.0
2010-06-18 15:30:00,34.35,34.38,34.32,34.35,178000.0,20.0395,20.057,20.022,20.0395,178000.0
2010-06-21 09:30:00,34.64,34.67,34.5,34.62,138200.0,20.2087,20.2262,20.127,20.197,138200.0
2010-06-21 10:00:00,34.63,34.67,34.59,34.62,79900.0,20.2029,20.2262,20.1795,20.197,79900.0
2010-06-21 10:30:00,34.62,34.63,34.52,34.54,104000.0,20.197,20.2029,20.1387,20.1504,104000.0
2010-06-21 11:00:00,34.53,34.56,34.5,34.52,58700.0,20.1445,20.162,20.127,20.1387,58700.0
2010-06-21 11:30:00,34.52,34.55,34.46,34.5,83900.0,20.1387,20.1562,20.1037,20.127,83900.0
2010-06-21 12:00:00,34.5,34.52,34.39,34.39,43100.0,20.127,20.1387,20.0629,20.0629,43100.0
2010-06-21 12:30:00,34.4,34.41,34.34,34.35,40000.0,20.0687,20.0745,20.0337,20.0395,40000.0
2010-06-21 13:00:00,34.35,34.4,34.32,34.33,66600.0,20.0395,20.0687,20.022,20.0279,66600.0
2010-06-21 13:30:00,34.33,34.33,34.22,34.24,66800.0,20.0279,20.0279,19.9637,19.9754,66800.0
2010-06-21 14:00:00,34.25,34.33,34.23,34.28,78600.0,19.9812,20.0279,19.9695,19.9987,78600.0
2010-06-21 14:30:00,34.29,34.37,34.28,34.28,84800.0,20.0045,20.0512,19.9987,19.9987,84800.0
2010-06-21 15:00:00,34.28,34.28,33.99,34.03,131300.0,19.9987,19.9987,19.8295,19.8528,131300.0
2010-06-21 15:30:00,34.02,34.15,33.99,34.14,242600.0,19.847,19.9228,19.8295,19.917,242600.0
2010-06-22 09:30:00,34.21,34.22,34.08,34.14,48700.0,19.9578,19.9637,19.882,19.917,48700.0
2010-06-22 10:00:00,34.14,34.15,33.97,33.98,118500.0,19.917,19.9228,19.8178,19.8237,118500.0
2010-06-22 10:30:00,33.97,34.03,33.93,34.0,78800.0,19.8178,19.8528,19.7945,19.8353,78800.0
2010-06-22 11:00:00,34.0,34.0,33.89,33.91,101200.0,19.8353,19.8353,19.7712,19.7828,101200.0
2010-06-22 11:30:00,33.92,34.03,33.9,33.94,67600.0,19.7887,19.8528,19.777,19.8003,67600.0
2010-06-22 12:00:00,33.93,33.99,33.88,33.96,83600.0,19.7945,19.8295,19.7653,19.812,83600.0
2010-06-22 12:30:00,33.96,33.99,33.94,33.96,27900.0,19.812,19.8295,19.8003,19.812,27900.0
2010-06-22 13:00:00,33.96,33.97,33.89,33.89,32200.0,19.812,19.8178,19.7712,19.7712,32200.0
2010-06-22 13:30:00,33.89,33.91,33.85,33.85,43600.0,19.7712,19.7828,19.7478,19.7478,43600.0
2010-06-22 14:00:00,33.85,33.85,33.64,33.66,68600.0,19.7478,19.7478,19.6253,19.637,68600.0
2010-06-22 14:30:00,33.65,33.68,33.35,33.38,181900.0,19.6311,19.6487,19.4561,19.4736,181900.0
2010-06-22 15:00:00,33.38,33.54,33.33,33.34,97200.0,19.4736,19.567,19.4445,19.4503,97200.0
2010-06-22 15:30:00,33.35,33.52,33.29,33.4,459000.0,19.4561,19.5553,19.4211,19.4853,459000.0
2010-06-23 09:30:00,33.33,33.38,33.07,33.1,182100.0,19.4445,19.4736,19.2928,19.3103,182100.0
2010-06-23 10:00:00,33.1,33.1,32.78,33.04,156300.0,19.3103,19.3103,19.1236,19.2753,156300.0
2010-06-23 10:30:00,33.04,33.09,32.99,33.03,106600.0,19.2753,19.3044,19.2461,19.2694,106600.0
2010-06-23 11:00:00,33.03,33.13,33.01,33.07,71600.0,19.2694,19.3278,19.2578,19.2928,71600.0
2010-06-23 11:30:00,33.07,33.07,32.89,32.9,60000.0,19.2928,19.2928,19.1878,19.1936,60000.0
2010-06-23 12:00:00,32.9,32.91,32.84,32.89,47900.0,19.1936,19.1994,19.1586,19.1878,47900.0
2010-06-23 12:30:00,32.89,32.94,32.87,32.89,39100.0,19.1878,19.2169,19.1761,19.1878,39100.0
2010-06-23 13:00:00,32.9,32.9,32.82,32.85,77400.0,19.1936,19.1936,19.1469,19.1644,77400.0
2010-06-23 13:30:00,32.85,32.87,32.8,32.81,57900.0,19.1644,19.1761,19.1353,19.1411,57900.0
2010-06-23 14:00:00,32.82,32.86,32.75,32.86,95100.0,19.1469,19.1703,19.1061,19.1703,95100.0
2010-06-23 14:30:00,32.86,32.99,32.85,32.86,152000.0,19.1703,19.2461,19.1644,19.1703,152000.0
2010-06-23 15:00:00,32.87,32.98,32.81,32.98,133800.0,19.1761,19.2403,19.1411,19.2403,133800.0
2010-06-23 15:30:00,32.98,32.98,32.85,32.86,356000.0,19.2403,19.2403,19.1644,19.1703,356000.0
2010-06-24 09:30:00,32.65,33.17,32.65,33.05,163200.0,19.0478,19.3511,19.0478,19.2811,163200.0
2010-06-24 10:00:00,33.06,33.24,33.03,33.24,76400.0,19.2869,19.392,19.2694,19.392,76400.0
2010-06-24 10:30:00,33.24,33.28,32.93,32.96,94800.0,19.392,19.4153,19.2111,19.2286,94800.0
2010-06-24 11:00:00,32.95,32.98,32.8,32.94,94500.0,19.2228,19.2403,19.1353,19.2169,94500.0
2010-06-24 11:30:00,32.93,33.05,32.9,33.04,61800.0,19.2111,19.2811,19.1936,19.2753,61800.0
2010-06-24 12:00:00,33.04,33.12,32.96,32.96,60700.0,19.2753,19.322,19.2286,19.2286,60700.0
2010-06-24 12:30:00,32.96,33.1,32.92,33.08,54600.0,19.2286,19.3103,19.2053,19.2986,54600.0
2010-06-24 13:00:00,33.09,33.13,33.03,33.08,45300.0,19.3044,19.3278,19.2694,19.2986,45300.0
2010-06-24 13:30:00,33.08,33.17,33.08,33.15,52300.0,19.2986,19.3511,19.2986,19.3395,52300.0
2010-06-24 14:00:00,33.15,33.25,33.12,33.2,96400.0,19.3395,19.3978,19.322,19.3686,96400.0
2010-06-24 14:30:00,33.2,33.2,32.97,33.0,205600.0,19.3686,19.3686,19.2344,19.2519,205600.0
2010-06-24 15:00:00,33.0,33.03,32.8,32.91,149700.0,19.2519,19.2694,19.1353,19.1994,149700.0
2010-06-24 15:30:00,32.92,32.93,32.74,32.78,308500.0,19.2053,19.2111,19.1003,19.1236,308500.0
2010-06-25 09:30:00,32.8,32.84,32.42,32.56,150900.0,19.1353,19.1586,18.9136,18.9953,150900.0
2010-06-25 10:00:00,32.57,32.73,32.54,32.59,158200.0,19.0011,19.0944,18.9836,19.0128,158200.0
2010-06-25 10:30:00,32.58,32.64,32.52,32.58,111500.0,19.0069,19.0419,18.9719,19.0069,111500.0
2010-06-25 11:00:00,32.58,32.62,32.47,32.54,86500.0,19.0069,19.0303,18.9427,18.9836,86500.0
2010-06-25 11:30:00,32.54,32.7,32.5,32.67,71700.0,18.9836,19.0769,18.9602,19.0594,71700.0
2010-06-25 12:00:00,32.65,32.79,32.65,32.74,92000.0,19.0478,19.1294,19.0478,19.1003,92000.0
2010-06-25 12:30:00,32.74,32.82,32.64,32.64,88200.0,19.1003,19.1469,19.0419,19.0419,88200.0
2010-06-25 13:00:00,32.65,32.9,32.64,32.9,93000.0,19.0478,19.1936,19.0419,19.1936,93000.0
2010-06-25 13:30:00,32.9,32.99,32.77,32.83,110700.0,19.1936,19.2461,19.1178,19.1528,110700.0
2010-06-25 14:00:00,32.84,32.87,32.76,32.82,110700.0,19.1586,19.1761,19.1119,19.1469,110700.0
2010-06-25 14:30:00,32.81,32.85,32.74,32.75,141300.0,19.1411,19.1644,19.1003,19.1061,141300.0
2010-06-25 15:00:00,32.76,32.76,32.64,32.67,150100.0,19.1119,19.1119,19.0419,19.0594,150100.0
2010-06-25 15:30:00,32.67,32.77,32.56,32.69,586700.0,19.0594,19.1178,18.9953,19.0711,586700.0
2010-06-28 09:30:00,32.29,32.5,32.27,32.31,173400.0,19.0193,19.1429,19.0075,19.031,173400.0
2010-06-28 10:00:00,32.32,32.57,32.32,32.53,125800.0,19.0369,19.1842,19.0369,19.1606,125800.0
2010-06-28 10:30:00,32.53,32.65,32.53,32.63,102600.0,19.1606,19.2313,19.1606,19.2195,102600.0
2010-06-28 11:00:00,32.63,32.79,32.63,32.76,74300.0,19.2195,19.3138,19.2195,19.2961,74300.0
2010-06-28 11:30:00,32.76,32.85,32.71,32.78,80200.0,19.2961,19.3491,19.2666,19.3079,80200.0
2010-06-28 12:00:00,32.78,32.88,32.78,32.87,95300.0,19.3079,19.3668,19.3079,19.3609,95300.0
2010-06-28 12:30:00,32.88,32.9,32.8,32.9,82700.0,19.3668,19.3786,19.3197,19.3786,82700.0
2010-06-28 13:00:00,32.9,32.9,32.76,32.76,110900.0,19.3786,19.3786,19.2961,19.2961,110900.0
2010-06-28 13:30:00,32.77,32.8,32.75,32.77,107100.0,19.302,19.3197,19.2902,19.302,107100.0
2010-06-28 14:00:00,32.78,32.83,32.77,32.77,114800.0,19.3079,19.3373,19.302,19.302,114800.0
2010-06-28 14:30:00,32.76,32.81,32.73,32.78,133600.0,19.2961,19.3255,19.2784,19.3079,133600.0
2010-06-28 15:00:00,32.79,32.87,32.76,32.77,172200.0,19.3138,19.3609,19.2961,19.302,172200.0
2010-06-28 15:30:00,32.76,32.84,32.7,32.71,370200.0,19.2961,19.3432,19.2608,19.2666,370200.0
2010-06-29 09:30:00,32.44,32.47,32.21,32.23,156000.0,19.1076,19.1253,18.9721,18.9839,156000.0
2010-06-29 10:00:00,32.23,32.28,31.97,31.97,187300.0,18.9839,19.0134,18.8308,18.8308,187300.0
2010-06-29 10:30:00,31.97,32.16,31.97,32.06,150200.0,18.8308,18.9427,18.8308,18.8838,150200.0
2010-06-29 11:00:00,32.09,32.19,32.07,32.11,77100.0,18.9015,18.9604,18.8897,18.9132,77100.0
2010-06-29 11:30:00,32.11,32.22,32.1,32.16,93700.0,18.9132,18.978,18.9073,18.9427,93700.0
2010-06-29 12:00:00,32.16,32.18,32.06,32.09,116200.0,18.9427,18.9545,18.8838,18.9015,116200.0
2010-06-29 12:30:00,32.09,32.12,32.04,32.06,103300.0,18.9015,18.9191,18.872,18.8838,103300.0
2010-06-29 13:00:00,32.07,32.1,31.99,32.06,79800.0,18.8897,18.9073,18.8426,18.8838,79800.0
2010-06-29 13:30:00,32.06,32.1,31.93,32.1,128100.0,18.8838,18.9073,18.8072,18.9073,128100.0
2010-06-29 14:00:00,32.1,32.18,32.08,32.16,106700.0,18.9073,18.9545,18.8956,18.9427,106700.0
2010-06-29 14:30:00,32.15,32.17,32.08,32.1,142600.0,18.9368,18.9486,18.8956,18.9073,142600.0
2010-06-29 15:00:00,32.11,32.2,31.99,32.03,145200.0,18.9132,18.9662,18.8426,18.8661,145200.0
2010-06-29 15:30:00,32.02,32.1,31.93,32.02,646000.0,18.8602,18.9073,18.8072,18.8602,646000.0
2010-06-30 09:30:00,31.89,32.07,31.8,31.97,97900.0,18.7836,18.8897,18.7306,18.8308,97900.0
2010-06-30 10:00:00,31.98,32.1,31.9,32.07,91500.0,18.8367,18.9073,18.7895,18.8897,91500.0
2010-06-30 10:30:00,32.06,32.18,32.03,32.15,98600.0,18.8838,18.9545,18.8661,18.9368,98600.0
2010-06-30 11:00:00,32.15,32.25,32.14,32.24,74200.0,18.9368,18.9957,18.9309,18.9898,74200.0
2010-06-30 11:30:00,32.24,32.33,32.23,32.23,59500.0,18.9898,19.0428,18.9839,18.9839,59500.0
2010-06-30 12:00:00,32.23,32.24,32.08,32.08,50300.0,18.9839,18.9898,18.8956,18.8956,50300.0
2010-06-30 12:30:00,32.07,32.08,31.99,32.02,67300.0,18.8897,18.8956,18.8426,18.8602,67300.0
2010-06-30 13:00:00,32.03,32.08,31.98,32.08,59600.0,18.8661,18.8956,18.8367,18.8956,59600.0
2010-06-30 13:30:00,32.08,32.11,32.05,32.11,42500.0,18.8956,18.9132,18.8779,18.9132,42500.0
2010-06-30 14:00:00,32.1,32.14,32.01,32.04,84700.0,18.9073,18.9309,18.8543,18.872,84700.0
2010-06-30 14:30:00,32.03,32.04,31.93,32.0,167000.0,18.8661,18.872,18.8072,18.8484,167000.0
2010-06-30 15:00:00,32.0,32.04,31.85,31.87,132500.0,18.8484,18.872,18.7601,18.7719,132500.0
2010-06-30 15:30:00,31.86,31.86,31.63,31.69,567300.0,18.766,18.766,18.6305,18.6658,567300.0
2010-07-01 09:30:00,31.66,31.71,31.5,31.55,120900.0,18.6482,18.6776,18.5539,18.5834,120900.0
2010-07-01 10:00:00,31.55,31.59,31.4,31.43,220200.0,18.5834,18.6069,18.495,18.5127,220200.0
2010-07-01 10:30:00,31.43,31.44,31.16,31.18,293500.0,18.5127,18.5186,18.3537,18.3654,293500.0
2010-07-01 11:00:00,31.17,31.2,31.06,31.12,172500.0,18.3596,18.3772,18.2948,18.3301,172500.0
2010-07-01 11:30:00,31.11,31.18,31.1,31.17,280400.0,18.3242,18.3654,18.3183,18.3596,280400.0
2010-07-01 12:00:00,31.16,31.26,31.13,31.25,161200.0,18.3537,18.4126,18.336,18.4067,161200.0
2010-07-01 12:30:00,31.25,31.5,31.23,31.37,227300.0,18.4067,18.5539,18.3949,18.4774,227300.0
2010-07-01 13:00:00,31.37,31.39,31.27,31.3,108800.0,18.4774,18.4891,18.4185,18.4361,108800.0
2010-07-01 13:30:00,31.31,31.39,31.28,31.32,135900.0,18.442,18.4891,18.4244,18.4479,135900.0
2010-07-01 14:00:00,31.32,31.38,31.25,31.38,223600.0,18.4479,18.4833,18.4067,18.4833,223600.0
2010-07-01 14:30:00,31.38,31.42,31.24,31.26,365800.0,18.4833,18.5068,18.4008,18.4126,365800.0
2010-07-01 15:00:00,31.27,31.35,31.23,31.31,213200.0,18.4185,18.4656,18.3949,18.442,213200.0
2010-07-01 15:30:00,31.31,31.38,31.23,31.28,599700.0,18.442,18.4833,18.3949,18.4244,599700.0
2010-07-02 09:30:00,31.29,31.47,31.23,31.39,279400.0,18.4302,18.5363,18.3949,18.4891,279400.0
2010-07-02 10:00:00,31.38,31.51,31.26,31.44,175600.0,18.4833,18.5598,18.4126,18.5186,175600.0
2010-07-02 10:30:00,31.46,31.53,31.42,31.45,139700.0,18.5304,18.5716,18.5068,18.5245,139700.0
2010-07-02 11:00:00,31.45,31.47,31.32,31.32,88400.0,18.5245,18.5363,18.4479,18.4479,88400.0
2010-07-02 11:30:00,31.32,31.32,31.13,31.24,121500.0,18.4479,18.4479,18.336,18.4008,121500.0
2010-07-02 12:00:00,31.24,31.29,31.18,31.25,77300.0,18.4008,18.4302,18.3654,18.4067,77300.0
2010-07-02 12:30:00,31.24,31.27,31.14,31.18,78700.0,18.4008,18.4185,18.3419,18.3654,78700.0
2010-07-02 13:00:00,31.16,31.22,31.1,31.1,112200.0,18.3537,18.389,18.3183,18.3183,112200.0
2010-07-02 13:30:00,31.1,31.25,31.1,31.23,99400.0,18.3183,18.4067,18.3183,18.3949,99400.0
2010-07-02 14:00:00,31.24,31.24,31.18,31.19,90800.0,18.4008,18.4008,18.3654,18.3713,90800.0
2010-07-02 14:30:00,31.19,31.2,31.14,31.15,143400.0,18.3713,18.3772,18.3419,18.3478,143400.0
2010-07-02 15:00:00,31.15,31.27,31.13,31.26,164500.0,18.3478,18.4185,18.336,18.4126,164500.0
2010-07-02 15:30:00,31.25,31.38,31.13,31.14,478200.0,18.4067,18.4833,18.336,18.3419,478200.0
2010-07-06 09:30:00,31.57,31.7,31.43,31.5,203100.0,18.5952,18.6717,18.5127,18.5539,203100.0
2010-07-06 10:00:00,31.5,31.69,31.45,31.61,127900.0,18.5539,18.6658,18.5245,18.6187,127900.0
2010-07-06 10:30:00,31.61,31.86,31.6,31.76,96500.0,18.6187,18.766,18.6128,18.7071,96500.0
2010-07-06 11:00:00,31.76,31.81,31.73,31.75,111100.0,18.7071,18.7365,18.6894,18.7012,111100.0
2010-07-06 11:30:00,31.75,31.83,31.72,31.76,164200.0,18.7012,18.7483,18.6835,18.7071,164200.0
2010-07-06 12:00:00,31.77,31.82,31.72,31.75,79800.0,18.713,18.7424,18.6835,18.7012,79800.0
2010-07-06 12:30:00,31.76,31.77,31.62,31.62,70600.0,18.7071,18.713,18.6246,18.6246,70600.0
2010-07-06 13:00:00,31.62,31.69,31.6,31.69,116700.0,18.6246,18.6658,18.6128,18.6658,116700.0
2010-07-06 13:30:00,31.69,31.73,31.45,31.48,107700.0,18.6658,18.6894,18.5245,18.5422,107700.0
2010-07-06 14:00:00,31.48,31.54,31.39,31.45,114400.0,18.5422,18.5775,18.4891,18.5245,114400.0
2010-07-06 14:30:00,31.44,31.53,31.4,31.4,104600.0,18.5186,18.5716,18.495,18.495,104600.0
2010-07-06 15:00:00,31.4,31.44,31.26,31.34,238100.0,18.495,18.5186,18.4126,18.4597,238100.0
2010-07-06 15:30:00,31.33,31.51,31.31,31.51,722900.0,18.4538,18.5598,18.442,18.5598,722900.0
2010-07-07 09:30:00,31.68,31.85,31.54,31.84,129700.0,18.66,18.7601,18.5775,18.7542,129700.0
2010-07-07 10:00:00,31.84,31.99,31.83,31.97,109800.0,18.7542,18.8426,18.7483,18.8308,109800.0
2010-07-07 10:30:00,31.98,32.15,31.98,32.14,192300.0,18.8367,18.9368,18.8367,18.9309,192300.0
2010-07-07 11:00:00,32.14,32.17,32.06,32.14,136200.0,18.9309,18.9486,18.8838,18.9309,136200.0
2010-07-07 11:30:00,32.14,32.19,31.97,32.03,147700.0,18.9309,18.9604,18.8308,18.8661,147700.0
2010-07-07 12:00:00,32.04,32.11,32.03,32.1,127300.0,18.872,18.9132,18.8661,18.9073,127300.0
2010-07-07 12:30:00,32.11,32.21,32.09,32.2,108700.0,18.9132,18.9721,18.9015,18.9662,108700.0
2010-07-07 13:00:00,32.2,32.41,32.19,32.39,135000.0,18.9662,19.0899,18.9604,19.0782,135000.0
2010-07-07 13:30:00,32.39,32.45,32.35,32.43,106900.0,19.0782,19.1135,19.0546,19.1017,106900.0
2010-07-07 14:00:00,32.43,32.48,32.42,32.48,110000.0,19.1017,19.1312,19.0958,19.1312,110000.0
2010-07-07 14:30:00,32.48,32.5,32.44,32.49,169300.0,19.1312,19.1429,19.1076,19.1371,169300.0
2010-07-07 15:00:00,32.5,32.57,32.42,32.53,175700.0,19.1429,19.1842,19.0958,19.1606,175700.0
2010-07-07 15:30:00,32.54,32.65,32.49,32.62,433700.0,19.1665,19.2313,19.1371,19.2136,433700.0
2010-07-08 09:30:00,32.74,32.96,32.72,32.89,265100.0,19.2843,19.4139,19.2725,19.3727,265100.0
2010-07-08 10:00:00,32.89,32.99,32.85,32.89,97900.0,19.3727,19.4316,19.3491,19.3727,97900.0
2010-07-08 10:30:00,32.9,32.9,32.71,32.82,108100.0,19.3786,19.3786,19.2666,19.3314,108100.0
2010-07-08 11:00:00,32.81,32.95,32.79,32.88,135100.0,19.3255,19.408,19.3138,19.3668,135100.0
2010-07-08 11:30:00,32.88,32.93,32.84,32.87,156700.0,19.3668,19.3962,19.3432,19.3609,156700.0
2010-07-08 12:00:00,32.88,32.9,32.74,32.76,142700.0,19.3668,19.3786,19.2843,19.2961,142700.0
2010-07-08 12:30:00,32.75,32.78,32.73,32.75,84900.0,19.2902,19.3079,19.2784,19.2902,84900.0
2010-07-08 13:00:00,32.74,32.84,32.73,32.76,105600.0,19.2843,19.3432,19.2784,19.2961,105600.0
2010-07-08 13:30:00,32.76,32.8,32.75,32.8,85700.0,19.2961,19.3197,19.2902,19.3197,85700.0
2010-07-08 14:00:00,32.8,32.82,32.7,32.75,126700.0,19.3197,19.3314,19.2608,19.2902,126700.0
2010-07-08 14:30:00,32.74,32.84,32.74,32.84,143100.0,19.2843,19.3432,19.2843,19.3432,143100.0
2010-07-08 15:00:00,32.83,32.86,32.74,32.86,267500.0,19.3373,19.355,19.2843,19.355,267500.0
2010-07-08 15:30:00,32.86,33.03,32.86,32.98,495100.0,19.355,19.4551,19.355,19.4257,495100.0
2010-07-09 09:30:00,32.88,33.01,32.81,32.94,194000.0,19.3668,19.4433,19.3255,19.4021,194000.0
2010-07-09 10:00:00,32.94,33.04,32.91,32.96,193200.0,19.4021,19.461,19.3844,19.4139,193200.0
2010-07-09 10:30:00,32.96,33.02,32.79,32.82,128400.0,19.4139,19.4492,19.3138,19.3314,128400.0
2010-07-09 11:00:00,32.81,32.82,32.69,32.73,94900.0,19.3255,19.3314,19.2549,19.2784,94900.0
2010-07-09 11:30:00,32.72,32.9,32.71,32.9,67900.0,19.2725,19.3786,19.2666,19.3786,67900.0
2010-07-09 12:00:00,32.89,33.07,32.89,33.04,93400.0,19.3727,19.4787,19.3727,19.461,93400.0
2010-07-09 12:30:00,33.04,33.08,32.96,33.08,60700.0,19.461,19.4846,19.4139,19.4846,60700.0
2010-07-09 13:00:00,33.07,33.08,32.98,33.0,85000.0,19.4787,19.4846,19.4257,19.4375,85000.0
2010-07-09 13:30:00,32.99,33.05,32.97,33.01,90300.0,19.4316,19.4669,19.4198,19.4433,90300.0
2010-07-09 14:00:00,33.01,33.02,32.94,32.97,96700.0,19.4433,19.4492,19.4021,19.4198,96700.0
2010-07-09 14:30:00,32.97,33.06,32.97,33.06,108000.0,19.4198,19.4728,19.4198,19.4728,108000.0
2010-07-09 15:00:00,33.07,33.08,32.95,32.97,136400.0,19.4787,19.4846,19.408,19.4198,136400.0
2010-07-09 15:30:00,32.98,33.13,32.96,33.08,299900.0,19.4257,19.514,19.4139,19.4846,299900.0
2010-07-12 09:30:00,32.91,32.96,32.79,32.92,89500.0,19.3844,19.4139,19.3138,19.3903,89500.0
2010-07-12 10:00:00,32.9,33.01,32.9,32.98,84600.0,19.3786,19.4433,19.3786,19.4257,84600.0
2010-07-12 10:30:00,32.99,33.07,32.91,32.94,86300.0,19.4316,19.4787,19.3844,19.4021,86300.0
2010-07-12 11:00:00,32.94,32.94,32.83,32.88,128000.0,19.4021,19.4021,19.3373,19.3668,128000.0
2010-07-12 11:30:00,32.87,32.97,32.79,32.97,120300.0,19.3609,19.4198,19.3138,19.4198,120300.0
2010-07-12 12:00:00,32.98,33.07,32.95,32.99,106800.0,19.4257,19.4787,19.408,19.4316,106800.0
2010-07-12 12:30:00,32.98,33.04,32.97,33.01,89800.0,19.4257,19.461,19.4198,19.4433,89800.0
2010-07-12 13:00:00,33.01,33.05,32.92,33.03,70000.0,19.4433,19.4669,19.3903,19.4551,70000.0
2010-07-12 13:30:00,33.02,33.1,33.0,33.1,47300.0,19.4492,19.4964,19.4375,19.4964,47300.0
2010-07-12 14:00:00,33.09,33.11,32.97,32.98,38700.0,19.4905,19.5022,19.4198,19.4257,38700.0
2010-07-12 14:30:00,32.98,33.03,32.92,32.97,82400.0,19.4257,19.4551,19.3903,19.4198,82400.0
2010-07-12 15:00:00,32.97,32.97,32.89,32.96,112800.0,19.4198,19.4198,19.3727,19.4139,112800.0
2010-07-12 15:30:00,32.96,32.98,32.92,32.95,271900.0,19.4139,19.4257,19.3903,19.408,271900.0
2010-07-13 09:30:00,33.19,33.39,33.13,33.3,98000.0,19.5494,19.6672,19.514,19.6142,98000.0
2010-07-13 10:00:00,33.3,33.4,33.22,33.22,156400.0,19.6142,19.6731,19.567,19.567,156400.0
2010-07-13 10:30:00,33.23,33.23,33.0,33.11,141200.0,19.5729,19.5729,19.4375,19.5022,141200.0
2010-07-13 11:00:00,33.11,33.13,33.07,33.09,61600.0,19.5022,19.514,19.4787,19.4905,61600.0
2010-07-13 11:30:00,33.09,33.31,33.08,33.19,116500.0,19.4905,19.62,19.4846,19.5494,116500.0
2010-07-13 12:00:00,33.19,33.25,33.18,33.19,92100.0,19.5494,19.5847,19.5435,19.5494,92100.0
2010-07-13 12:30:00,33.19,33.21,33.06,33.06,73200.0,19.5494,19.5611,19.4728,19.4728,73200.0
2010-07-13 13:00:00,33.06,33.14,32.96,32.97,71900.0,19.4728,19.5199,19.4139,19.4198,71900.0
2010-07-13 13:30:00,32.98,33.01,32.9,32.92,77100.0,19.4257,19.4433,19.3786,19.3903,77100.0
2010-07-13 14:00:00,32.92,33.04,32.9,33.03,88900.0,19.3903,19.461,19.3786,19.4551,88900.0
2010-07-13 14:30:00,33.04,33.17,33.03,33.16,101900.0,19.461,19.5376,19.4551,19.5317,101900.0
2010-07-13 15:00:00,33.17,33.18,33.08,33.16,118300.0,19.5376,19.5435,19.4846,19.5317,118300.0
2010-07-13 15:30:00,33.15,33.23,33.09,33.13,286400.0,19.5258,19.5729,19.4905,19.514,286400.0
2010-07-14 09:30:00,33.02,33.09,32.84,32.92,126700.0,19.4492,19.4905,19.3432,19.3903,126700.0
2010-07-14 10:00:00,32.94,32.99,32.85,32.97,102800.0,19.4021,19.4316,19.3491,19.4198,102800.0
2010-07-14 10:30:00,32.99,33.22,32.99,33.19,117400.0,19.4316,19.567,19.4316,19.5494,117400.0
2010-07-14 11:00:00,33.19,33.3,33.18,33.25,302500.0,19.5494,19.6142,19.5435,19.5847,302500.0
2010-07-14 11:30:00,33.25,33.28,33.21,33.24,103100.0,19.5847,19.6024,19.5611,19.5788,103100.0
2010-07-14 12:00:00,33.23,33.24,33.18,33.24,88400.0,19.5729,19.5788,19.5435,19.5788,88400.0
2010-07-14 12:30:00,33.24,33.26,33.19,33.19,59900.0,19.5788,19.5906,19.5494,19.5494,59900.0
2010-07-14 13:00:00,33.19,33.2,33.11,33.15,109900.0,19.5494,19.5553,19.5022,19.5258,109900.0
2010-07-14 13:30:00,33.15,33.19,33.11,33.12,66200.0,19.5258,19.5494,19.5022,19.5081,66200.0
2010-07-14 14:00:00,33.1,33.13,33.04,33.05,118200.0,19.4964,19.514,19.461,19.4669,118200.0
2010-07-14 14:30:00,33.04,33.1,33.03,33.09,111200.0,19.461,19.4964,19.4551,19.4905,111200.0
2010-07-14 15:00:00,33.09,33.16,33.06,33.13,125000.0,19.4905,19.5317,19.4728,19.514,125000.0
2010-07-14 15:30:00,33.13,33.22,33.07,33.19,566600.0,19.514,19.567,19.4787,19.5494,566600.0
2010-07-15 09:30:00,33.25,33.27,33.14,33.21,82300.0,19.5847,19.5965,19.5199,19.5611,82300.0
2010-07-15 10:00:00,33.2,33.21,32.88,32.97,126500.0,19.5553,19.5611,19.3668,19.4198,126500.0
2010-07-15 10:30:00,32.97,33.07,32.97,33.0,68800.0,19.4198,19.4787,19.4198,19.4375,68800.0
2010-07-15 11:00:00,33.01,33.02,32.9,32.97,127600.0,19.4433,19.4492,19.3786,19.4198,127600.0
2010-07-15 11:30:00,32.97,32.99,32.86,32.86,99000.0,19.4198,19.4316,19.355,19.355,99000.0
2010-07-15 12:00:00,32.86,32.92,32.85,32.91,64400.0,19.355,19.3903,19.3491,19.3844,64400.0
2010-07-15 12:30:00,32.91,33.11,32.91,33.09,54800.0,19.3844,19.5022,19.3844,19.4905,54800.0
2010-07-15 13:00:00,33.1,33.23,33.1,33.23,42000.0,19.4964,19.5729,19.4964,19.5729,42000.0
2010-07-15 13:30:00,33.23,33.25,33.18,33.21,93200.0,19.5729,19.5847,19.5435,19.5611,93200.0
2010-07-15 14:00:00,33.2,33.24,33.11,33.19,140400.0,19.5553,19.5788,19.5022,19.5494,140400.0
2010-07-15 14:30:00,33.19,33.21,33.09,33.1,107400.0,19.5494,19.5611,19.4905,19.4964,107400.0
2010-07-15 15:00:00,33.1,33.13,32.99,33.08,116900.0,19.4964,19.514,19.4316,19.4846,116900.0
2010-07-15 15:30:00,33.09,33.39,33.08,33.31,697400.0,19.4905,19.6672,19.4846,19.62,697400.0
2010-07-16 09:30:00,33.06,33.29,32.77,32.91,293100.0,19.4728,19.6083,19.302,19.3844,293100.0
2010-07-16 10:00:00,32.91,33.07,32.85,32.97,81700.0,19.3844,19.4787,19.3491,19.4198,81700.0
2010-07-16 10:30:00,32.97,33.06,32.94,33.06,85000.0,19.4198,19.4728,19.4021,19.4728,85000.0
2010-07-16 11:00:00,33.06,33.07,32.82,32.93,86200.0,19.4728,19.4787,19.3314,19.3962,86200.0
2010-07-16 11:30:00,32.93,32.93,32.82,32.85,112200.0,19.3962,19.3962,19.3314,19.3491,112200.0
2010-07-16 12:00:00,32.84,32.85,32.7,32.73,112600.0,19.3432,19.3491,19.2608,19.2784,112600.0
2010-07-16 12:30:00,32.73,32.76,32.66,32.7,71200.0,19.2784,19.2961,19.2372,19.2608,71200.0
2010-07-16 13:00:00,32.71,32.78,32.7,32.72,65800.0,19.2666,19.3079,19.2608,19.2725,65800.0
2010-07-16 13:30:00,32.71,32.78,32.67,32.72,90200.0,19.2666,19.3079,19.2431,19.2725,90200.0
2010-07-16 14:00:00,32.71,32.77,32.69,32.71,107800.0,19.2666,19.302,19.2549,19.2666,107800.0
2010-07-16 14:30:00,32.71,32.71,32.63,32.63,83100.0,19.2666,19.2666,19.2195,19.2195,83100.0
2010-07-16 15:00:00,32.64,32.66,32.55,32.56,129400.0,19.2254,19.2372,19.1724,19.1783,129400.0
2010-07-16 15:30:00,32.55,32.65,32.51,32.56,341600.0,19.1724,19.2313,19.1488,19.1783,341600.0
2010-07-19 09:30:00,32.67,32.86,32.67,32.84,69400.0,19.2431,19.355,19.2431,19.3432,69400.0
2010-07-19 10:00:00,32.83,32.9,32.78,32.82,135300.0,19.3373,19.3786,19.3079,19.3314,135300.0
2010-07-19 10:30:00,32.82,32.92,32.74,32.86,143800.0,19.3314,19.3903,19.2843,19.355,143800.0
2010-07-19 11:00:00,32.87,33.06,32.87,33.0,71100.0,19.3609,19.4728,19.3609,19.4375,71100.0
2010-07-19 11:30:00,33.0,33.07,32.95,33.05,66000.0,19.4375,19.4787,19.408,19.4669,66000.0
2010-07-19 12:00:00,33.04,33.23,33.04,33.23,50300.0,19.461,19.5729,19.461,19.5729,50300.0
2010-07-19 12:30:00,33.23,33.31,33.22,33.26,118200.0,19.5729,19.62,19.567,19.5906,118200.0
2010-07-19 13:00:00,33.26,33.27,33.17,33.2,95500.0,19.5906,19.5965,19.5376,19.5553,95500.0
2010-07-19 13:30:00,33.2,33.25,33.18,33.19,53400.0,19.5553,19.5847,19.5435,19.5494,53400.0
2010-07-19 14:00:00,33.19,33.23,33.15,33.19,145100.0,19.5494,19.5729,19.5258,19.5494,145100.0
2010-07-19 14:30:00,33.2,33.26,33.18,33.2,272900.0,19.5553,19.5906,19.5435,19.5553,272900.0
2010-07-19 15:00:00,33.21,33.28,33.13,33.13,280000.0,19.5611,19.6024,19.514,19.514,280000.0
2010-07-19 15:30:00,33.13,33.14,33.06,33.09,524100.0,19.514,19.5199,19.4728,19.4905,524100.0
2010-07-20 09:30:00,32.67,32.86,32.64,32.76,227000.0,19.2431,19.355,19.2254,19.2961,227000.0
2010-07-20 10:00:00,32.75,32.82,32.66,32.76,180800.0,19.2902,19.3314,19.2372,19.2961,180800.0
2010-07-20 10:30:00,32.76,32.76,32.55,32.63,78900.0,19.2961,19.2961,19.1724,19.2195,78900.0
2010-07-20 11:00:00,32.63,32.87,32.62,32.84,127100.0,19.2195,19.3609,19.2136,19.3432,127100.0
2010-07-20 11:30:00,32.85,32.85,32.73,32.73,68800.0,19.3491,19.3491,19.2784,19.2784,68800.0
2010-07-20 12:00:00,32.74,32.77,32.7,32.71,84700.0,19.2843,19.302,19.2608,19.2666,84700.0
2010-07-20 12:30:00,32.69,32.82,32.63,32.8,67700.0,19.2549,19.3314,19.2195,19.3197,67700.0
2010-07-20 13:00:00,32.8,32.84,32.8,32.82,58500.0,19.3197,19.3432,19.3197,19.3314,58500.0
2010-07-20 13:30:00,32.82,33.07,32.82,33.06,114400.0,19.3314,19.4787,19.3314,19.4728,114400.0
2010-07-20 14:00:00,33.06,33.07,32.91,32.96,100500.0,19.4728,19.4787,19.3844,19.4139,100500.0
2010-07-20 14:30:00,32.96,33.06,32.95,32.99,206600.0,19.4139,19.4728,19.408,19.4316,206600.0
2010-07-20 15:00:00,32.99,33.1,32.96,33.06,336700.0,19.4316,19.4964,19.4139,19.4728,336700.0
2010-07-20 15:30:00,33.07,33.12,32.99,33.0,659100.0,19.4787,19.5081,19.4316,19.4375,659100.0
2010-07-21 09:30:00,33.17,33.17,32.63,32.72,387700.0,19.5376,19.5376,19.2195,19.2725,387700.0
2010-07-21 10:00:00,32.73,32.82,32.71,32.73,172200.0,19.2784,19.3314,19.2666,19.2784,172200.0
2010-07-21 10:30:00,32.72,32.79,32.64,32.67,167000.0,19.2725,19.3138,19.2254,19.2431,167000.0
2010-07-21 11:00:00,32.67,32.72,32.63,32.7,144500.0,19.2431,19.2725,19.2195,19.2608,144500.0
2010-07-21 11:30:00,32.69,32.76,32.68,32.71,73100.0,19.2549,19.2961,19.249,19.2666,73100.0
2010-07-21 12:00:00,32.71,32.79,32.71,32.78,47300.0,19.2666,19.3138,19.2666,19.3079,47300.0
2010-07-21 12:30:00,32.78,32.8,32.74,32.74,72100.0,19.3079,19.3197,19.2843,19.2843,72100.0
2010-07-21 13:00:00,32.75,32.8,32.72,32.73,72300.0,19.2902,19.3197,19.2725,19.2784,72300.0
2010-07-21 13:30:00,32.74,32.77,32.7,32.72,72700.0,19.2843,19.302,19.2608,19.2725,72700.0
2010-07-21 14:00:00,32.71,32.73,32.36,32.39,273200.0,19.2666,19.2784,19.0605,19.0782,273200.0
2010-07-21 14:30:00,32.39,32.41,32.22,32.24,242600.0,19.0782,19.0899,18.978,18.9898,242600.0
2010-07-21 15:00:00,32.23,32.3,32.18,32.28,363400.0,18.9839,19.0251,18.9545,19.0134,363400.0
2010-07-21 15:30:00,32.29,32.37,32.23,32.37,689300.0,19.0193,19.0664,18.9839,19.0664,689300.0
2010-07-22 09:30:00,32.68,32.98,32.55,32.9,199500.0,19.249,19.4257,19.1724,19.3786,199500.0
2010-07-22 10:00:00,32.91,33.01,32.9,33.0,196700.0,19.3844,19.4433,19.3786,19.4375,196700.0
2010-07-22 10:30:00,32.99,33.03,32.93,32.99,171900.0,19.4316,19.4551,19.3962,19.4316,171900.0
2010-07-22 11:00:00,33.0,33.01,32.92,32.97,170900.0,19.4375,19.4433,19.3903,19.4198,170900.0
2010-07-22 11:30:00,32.98,33.0,32.79,32.89,125600.0,19.4257,19.4375,19.3138,19.3727,125600.0
2010-07-22 12:00:00,32.89,32.91,32.8,32.83,128100.0,19.3727,19.3844,19.3197,19.3373,128100.0
2010-07-22 12:30:00,32.83,32.89,32.82,32.85,77300.0,19.3373,19.3727,19.3314,19.3491,77300.0
2010-07-22 13:00:00,32.85,32.91,32.84,32.89,88700.0,19.3491,19.3844,19.3432,19.3727,88700.0
2010-07-22 13:30:00,32.9,32.95,32.89,32.91,104600.0,19.3786,19.408,19.3727,19.3844,104600.0
2010-07-22 14:00:00,32.92,33.06,32.91,33.05,221800.0,19.3903,19.4728,19.3844,19.4669,221800.0
2010-07-22 14:30:00,33.04,33.05,32.96,32.96,352200.0,19.461,19.4669,19.4139,19.4139,352200.0
2010-07-22 15:00:00,32.96,32.96,32.86,32.94,211800.0,19.4139,19.4139,19.355,19.4021,211800.0
2010-07-22 15:30:00,32.93,32.95,32.74,32.9,584400.0,19.3962,19.408,19.2843,19.3786,584400.0
2010-07-23 09:30:00,32.89,32.9,32.6,32.81,119800.0,19.3727,19.3786,19.2018,19.3255,119800.0
2010-07-23 10:00:00,32.81,32.88,32.72,32.82,99200.0,19.3255,19.3668,19.2725,19.3314,99200.0
2010-07-23 10:30:00,32.82,32.88,32.78,32.84,117600.0,19.3314,19.3668,19.3079,19.3432,117600.0
2010-07-23 11:00:00,32.84,33.01,32.81,33.0,113000.0,19.3432,19.4433,19.3255,19.4375,113000.0
2010-07-23 11:30:00,33.0,33.01,32.87,32.95,68200.0,19.4375,19.4433,19.3609,19.408,68200.0
2010-07-23 12:00:00,32.95,33.04,32.82,32.82,124500.0,19.408,19.461,19.3314,19.3314,124500.0
2010-07-23 12:30:00,32.81,32.82,32.68,32.72,69500.0,19.3255,19.3314,19.249,19.2725,69500.0
2010-07-23 13:00:00,32.74,32.99,32.68,32.83,270900.0,19.2843,19.4316,19.249,19.3373,270900.0
2010-07-23 13:30:00,32.82,33.02,32.82,32.97,114700.0,19.3314,19.4492,19.3314,19.4198,114700.0
2010-07-23 14:00:00,32.97,33.03,32.86,32.88,120300.0,19.4198,19.4551,19.355,19.3668,120300.0
2010-07-23 14:30:00,32.88,33.0,32.85,32.96,133000.0,19.3668,19.4375,19.3491,19.4139,133000.0
2010-07-23 15:00:00,32.96,32.97,32.86,32.89,153400.0,19.4139,19.4198,19.355,19.3727,153400.0
2010-07-23 15:30:00,32.88,32.93,32.76,32.9,635300.0,19.3668,19.3962,19.2961,19.3786,635300.0
2010-07-26 09:30:00,32.9,33.07,32.87,33.0,159200.0,19.3786,19.4787,19.3609,19.4375,159200.0
2010-07-26 10:00:00,33.0,33.07,32.94,32.94,289600.0,19.4375,19.4787,19.4021,19.4021,289600.0
2010-07-26 10:30:00,32.94,33.12,32.9,32.99,215100.0,19.4021,19.5081,19.3786,19.4316,215100.0
2010-07-26 11:00:00,33.0,33.03,32.92,32.97,217600.0,19.4375,19.4551,19.3903,19.4198,217600.0
2010-07-26 11:30:00,32.98,33.01,32.91,32.97,132500.0,19.4257,19.4433,19.3844,19.4198,132500.0
2010-07-26 12:00:00,32.97,32.98,32.93,32.94,106600.0,19.4198,19.4257,19.3962,19.4021,106600.0
2010-07-26 12:30:00,32.94,32.98,32.9,32.96,249700.0,19.4021,19.4257,19.3786,19.4139,249700.0
2010-07-26 13:00:00,32.96,33.05,32.95,33.05,216200.0,19.4139,19.4669,19.408,19.4669,216200.0
2010-07-26 13:30:00,33.05,33.05,32.9,32.99,250300.0,19.4669,19.4669,19.3786,19.4316,250300.0
2010-07-26 14:00:00,32.99,32.99,32.85,32.85,276400.0,19.4316,19.4316,19.3491,19.3491,276400.0
2010-07-26 14:30:00,32.86,32.87,32.79,32.81,219300.0,19.355,19.3609,19.3138,19.3255,219300.0
2010-07-26 15:00:00,32.81,32.89,32.81,32.88,373400.0,19.3255,19.3727,19.3255,19.3668,373400.0
2010-07-26 15:30:00,32.89,33.01,32.86,32.99,691500.0,19.3727,19.4433,19.355,19.4316,691500.0
2010-07-27 09:30:00,33.03,33.15,32.95,33.08,254100.0,19.4551,19.5258,19.408,19.4846,254100.0
2010-07-27 10:00:00,33.07,33.26,33.03,33.14,366900.0,19.4787,19.5906,19.4551,19.5199,366900.0
2010-07-27 10:30:00,33.15,33.3,33.11,33.22,241500.0,19.5258,19.6142,19.5022,19.567,241500.0
2010-07-27 11:00:00,33.22,33.29,33.17,33.24,340500.0,19.567,19.6083,19.5376,19.5788,340500.0
2010-07-27 11:30:00,33.25,33.34,33.22,33.24,233000.0,19.5847,19.6377,19.567,19.5788,233000.0
2010-07-27 12:00:00,33.24,33.35,33.2,33.34,315900.0,19.5788,19.6436,19.5553,19.6377,315900.0
2010-07-27 12:30:00,33.33,33.46,33.29,33.36,220600.0,19.6318,19.7084,19.6083,19.6495,220600.0
2010-07-27 13:00:00,33.35,33.67,33.35,33.53,195600.0,19.6436,19.8321,19.6436,19.7496,195600.0
2010-07-27 13:30:00,33.52,33.68,33.51,33.55,181200.0,19.7437,19.838,19.7379,19.7614,181200.0
2010-07-27 14:00:00,33.56,33.62,33.51,33.6,127400.0,19.7673,19.8026,19.7379,19.7909,127400.0
2010-07-27 14:30:00,33.6,33.65,33.57,33.59,166300.0,19.7909,19.8203,19.7732,19.785,166300.0
2010-07-27 15:00:00,33.59,33.68,33.58,33.67,180900.0,19.785,19.838,19.7791,19.8321,180900.0
2010-07-27 15:30:00,33.67,33.72,33.57,33.7,499400.0,19.8321,19.8615,19.7732,19.8498,499400.0
2010-07-28 09:30:00,33.51,33.71,33.49,33.63,275500.0,19.7379,19.8557,19.7261,19.8085,275500.0
2010-07-28 10:00:00,33.64,33.71,33.54,33.71,275000.0,19.8144,19.8557,19.7555,19.8557,275000.0
2010-07-28 10:30:00,33.7,33.7,33.61,33.66,168500.0,19.8498,19.8498,19.7968,19.8262,168500.0
2010-07-28 11:00:00,33.66,33.74,33.61,33.62,93300.0,19.8262,19.8733,19.7968,19.8026,93300.0
2010-07-28 11:30:00,33.62,33.81,33.61,33.72,150800.0,19.8026,19.9146,19.7968,19.8615,150800.0
2010-07-28 12:00:00,33.72,33.83,33.72,33.83,107400.0,19.8615,19.9263,19.8615,19.9263,107400.0
2010-07-28 12:30:00,33.82,33.9,33.81,33.89,112200.0,19.9204,19.9676,19.9146,19.9617,112200.0
2010-07-28 13:00:00,33.89,33.93,33.85,33.86,182100.0,19.9617,19.9852,19.9381,19.944,182100.0
2010-07-28 13:30:00,33.86,33.9,33.8,33.88,117900.0,19.944,19.9676,19.9087,19.9558,117900.0
2010-07-28 14:00:00,33.88,33.94,33.73,33.84,376900.0,19.9558,19.9911,19.8674,19.9322,376900.0
2010-07-28 14:30:00,33.84,33.85,33.78,33.83,243600.0,19.9322,19.9381,19.8969,19.9263,243600.0
2010-07-28 15:00:00,33.83,33.83,33.57,33.59,384500.0,19.9263,19.9263,19.7732,19.785,384500.0
2010-07-28 15:30:00,33.58,33.63,33.53,33.58,784600.0,19.7791,19.8085,19.7496,19.7791,784600.0
2010-07-29 09:30:00,33.75,33.97,33.75,33.85,324500.0,19.8792,20.0088,19.8792,19.9381,324500.0
2010-07-29 10:00:00,33.84,33.93,33.69,33.71,526700.0,19.9322,19.9852,19.8439,19.8557,526700.0
2010-07-29 10:30:00,33.71,33.85,33.7,33.75,384400.0,19.8557,19.9381,19.8498,19.8792,384400.0
2010-07-29 11:00:00,33.74,33.74,33.5,33.51,216000.0,19.8733,19.8733,19.732,19.7379,216000.0
2010-07-29 11:30:00,33.5,33.52,33.38,33.39,118200.0,19.732,19.7437,19.6613,19.6672,118200.0
2010-07-29 12:00:00,33.38,33.5,33.35,33.43,154000.0,19.6613,19.732,19.6436,19.6907,154000.0
2010-07-29 12:30:00,33.43,33.43,33.21,33.32,116600.0,19.6907,19.6907,19.5611,19.6259,116600.0
2010-07-29 13:00:00,33.32,33.4,33.31,33.4,84700.0,19.6259,19.6731,19.62,19.6731,84700.0
2010-07-29 13:30:00,33.4,33.42,33.34,33.37,151000.0,19.6731,19.6848,19.6377,19.6554,151000.0
2010-07-29 14:00:00,33.37,33.4,33.27,33.39,110400.0,19.6554,19.6731,19.5965,19.6672,110400.0
2010-07-29 14:30:00,33.4,33.5,33.37,33.47,178200.0,19.6731,19.732,19.6554,19.7143,178200.0
2010-07-29 15:00:00,33.45,33.49,33.37,33.4,266800.0,19.7025,19.7261,19.6554,19.6731,266800.0
2010-07-29 15:30:00,33.4,33.42,33.27,33.32,460100.0,19.6731,19.6848,19.5965,19.6259,460100.0
2010-07-30 09:30:00,32.98,33.26,32.97,33.08,95200.0,19.4257,19.5906,19.4198,19.4846,95200.0
2010-07-30 10:00:00,33.08,33.23,33.05,33.18,94000.0,19.4846,19.5729,19.4669,19.5435,94000.0
2010-07-30 10:30:00,33.17,33.29,33.11,33.2,121300.0,19.5376,19.6083,19.5022,19.5553,121300.0
2010-07-30 11:00:00,33.2,33.23,33.03,33.04,99300.0,19.5553,19.5729,19.4551,19.461,99300.0
2010-07-30 11:30:00,33.04,33.11,33.04,33.11,100700.0,19.461,19.5022,19.461,19.5022,100700.0
2010-07-30 12:00:00,33.12,33.15,33.01,33.04,58300.0,19.5081,19.5258,19.4433,19.461,58300.0
2010-07-30 12:30:00,33.05,33.09,33.01,33.07,53800.0,19.4669,19.4905,19.4433,19.4787,53800.0
2010-07-30 13:00:00,33.07,33.13,33.01,33.03,68500.0,19.4787,19.514,19.4433,19.4551,68500.0
2010-07-30 13:30:00,33.03,33.03,32.93,32.94,89400.0,19.4551,19.4551,19.3962,19.4021,89400.0
2010-07-30 14:00:00,32.95,33.12,32.94,33.11,153100.0,19.408,19.5081,19.4021,19.5022,153100.0
2010-07-30 14:30:00,33.11,33.17,33.06,33.08,168100.0,19.5022,19.5376,19.4728,19.4846,168100.0
2010-07-30 15:00:00,33.09,33.32,33.04,33.3,358300.0,19.4905,19.6259,19.461,19.6142,358300.0
2010-07-30 15:30:00,33.3,33.33,33.15,33.16,570300.0,19.6142,19.6318,19.5258,19.5317,570300.0
2010-08-02 09:30:00,33.66,33.88,33.63,33.64,183500.0,19.8262,19.9558,19.8085,19.8144,183500.0
2010-08-02 10:00:00,33.64,33.9,33.64,33.89,189100.0,19.8144,19.9676,19.8144,19.9617,189100.0
2010-08-02 10:30:00,33.89,34.05,33.87,34.01,155700.0,19.9617,20.0559,19.9499,20.0324,155700.0
2010-08-02 11:00:00,34.01,34.09,34.0,34.07,162000.0,20.0324,20.0795,20.0265,20.0677,162000.0
2010-08-02 11:30:00,34.07,34.19,34.07,34.17,144800.0,20.0677,20.1384,20.0677,20.1266,144800.0
2010-08-02 12:00:00,34.16,34.2,34.11,34.11,136100.0,20.1207,20.1443,20.0913,20.0913,136100.0
2010-08-02 12:30:00,34.1,34.17,34.07,34.14,118700.0,20.0854,20.1266,20.0677,20.1089,118700.0
2010-08-02 13:00:00,34.13,34.17,34.07,34.1,113100.0,20.103,20.1266,20.0677,20.0854,113100.0
2010-08-02 13:30:00,34.09,34.13,34.06,34.08,128300.0,20.0795,20.103,20.0618,20.0736,128300.0
2010-08-02 14:00:00,34.07,34.08,33.98,34.01,128600.0,20.0677,20.0736,20.0147,20.0324,128600.0
2010-08-02 14:30:00,34.01,34.14,34.01,34.03,223200.0,20.0324,20.1089,20.0324,20.0441,223200.0
2010-08-02 15:00:00,34.04,34.05,33.98,34.0,277600.0,20.05,20.0559,20.0147,20.0265,277600.0
2010-08-02 15:30:00,34.01,34.07,33.94,34.02,757100.0,20.0324,20.0677,19.9911,20.0382,757100.0
2010-08-03 09:30:00,34.02,34.03,33.87,34.02,149500.0,20.0382,20.0441,19.9499,20.0382,149500.0
2010-08-03 10:00:00,34.01,34.02,33.88,33.92,140300.0,20.0324,20.0382,19.9558,19.9793,140300.0
2010-08-03 10:30:00,33.91,34.02,33.88,33.99,83300.0,19.9735,20.0382,19.9558,20.0206,83300.0
2010-08-03 11:00:00,34.0,34.09,33.97,33.99,161500.0,20.0265,20.0795,20.0088,20.0206,161500.0
2010-08-03 11:30:00,33.99,34.06,33.91,33.92,86200.0,20.0206,20.0618,19.9735,19.9793,86200.0
2010-08-03 12:00:00,33.92,33.96,33.85,33.85,81800.0,19.9793,20.0029,19.9381,19.9381,81800.0
2010-08-03 12:30:00,33.85,33.91,33.83,33.9,67300.0,19.9381,19.9735,19.9263,19.9676,67300.0
2010-08-03 13:00:00,33.9,33.95,33.86,33.93,58700.0,19.9676,19.997,19.944,19.9852,58700.0
2010-08-03 13:30:00,33.93,33.98,33.85,33.87,82500.0,19.9852,20.0147,19.9381,19.9499,82500.0
2010-08-03 14:00:00,33.88,33.92,33.86,33.92,70800.0,19.9558,19.9793,19.944,19.9793,70800.0
2010-08-03 14:30:00,33.93,33.93,33.83,33.87,75700.0,19.9852,19.9852,19.9263,19.9499,75700.0
2010-08-03 15:00:00,33.86,33.87,33.76,33.8,162200.0,19.944,19.9499,19.8851,19.9087,162200.0
2010-08-03 15:30:00,33.8,33.83,33.7,33.76,405500.0,19.9087,19.9263,19.8498,19.8851,405500.0
2010-08-04 09:30:00,33.75,33.91,33.68,33.78,134400.0,19.8792,19.9735,19.838,19.8969,134400.0
2010-08-04 10:00:00,33.78,33.89,33.64,33.76,114900.0,19.8969,19.9617,19.8144,19.8851,114900.0
2010-08-04 10:30:00,33.76,33.83,33.68,33.76,121700.0,19.8851,19.9263,19.838,19.8851,121700.0
2010-08-04 11:00:00,33.76,33.78,33.57,33.62,110000.0,19.8851,19.8969,19.7732,19.8026,110000.0
2010-08-04 11:30:00,33.62,33.63,33.5,33.54,116700.0,19.8026,19.8085,19.732,19.7555,116700.0
2010-08-04 12:00:00,33.54,33.55,33.48,33.49,104900.0,19.7555,19.7614,19.7202,19.7261,104900.0
2010-08-04 12:30:00,33.49,33.58,33.48,33.57,48400.0,19.7261,19.7791,19.7202,19.7732,48400.0
2010-08-04 13:00:00,33.58,33.61,33.54,33.57,77700.0,19.7791,19.7968,19.7555,19.7732,77700.0
2010-08-04 13:30:00,33.57,33.61,33.5,33.55,125600.0,19.7732,19.7968,19.732,19.7614,125600.0
2010-08-04 14:00:00,33.56,33.74,33.54,33.73,85900.0,19.7673,19.8733,19.7555,19.8674,85900.0
2010-08-04 14:30:00,33.73,33.79,33.72,33.78,59600.0,19.8674,19.9028,19.8615,19.8969,59600.0
2010-08-04 15:00:00,33.78,33.88,33.73,33.85,130200.0,19.8969,19.9558,19.8674,19.9381,130200.0
2010-08-04 15:30:00,33.85,33.89,33.78,33.84,301200.0,19.9381,19.9617,19.8969,19.9322,301200.0
2010-08-05 09:30:00,33.53,33.63,33.32,33.5,177200.0,19.7496,19.8085,19.6259,19.732,177200.0
2010-08-05 10:00:00,33.49,33.62,33.44,33.48,201800.0,19.7261,19.8026,19.6966,19.7202,201800.0
2010-08-05 10:30:00,33.48,33.76,33.45,33.76,222800.0,19.7202,19.8851,19.7025,19.8851,222800.0
2010-08-05 11:00:00,33.76,33.95,33.72,33.85,288500.0,19.8851,19.997,19.8615,19.9381,288500.0
2010-08-05 11:30:00,33.84,33.87,33.74,33.74,191000.0,19.9322,19.9499,19.8733,19.8733,191000.0
2010-08-05 12:00:00,33.74,33.78,33.67,33.7,181700.0,19.8733,19.8969,19.8321,19.8498,181700.0
2010-08-05 12:30:00,33.7,33.75,33.67,33.7,73200.0,19.8498,19.8792,19.8321,19.8498,73200.0
2010-08-05 13:00:00,33.71,33.75,33.69,33.71,71000.0,19.8557,19.8792,19.8439,19.8557,71000.0
2010-08-05 13:30:00,33.71,33.78,33.65,33.7,129400.0,19.8557,19.8969,19.8203,19.8498,129400.0
2010-08-05 14:00:00,33.7,33.71,33.65,33.66,82800.0,19.8498,19.8557,19.8203,19.8262,82800.0
2010-08-05 14:30:00,33.65,33.68,33.58,33.65,118400.0,19.8203,19.838,19.7791,19.8203,118400.0
2010-08-05 15:00:00,33.66,33.72,33.63,33.66,131400.0,19.8262,19.8615,19.8085,19.8262,131400.0
2010-08-05 15:30:00,33.66,33.72,33.63,33.7,317600.0,19.8262,19.8615,19.8085,19.8498,317600.0
2010-08-06 09:30:00,33.53,33.85,33.53,33.82,113000.0,19.7496,19.9381,19.7496,19.9204,113000.0
2010-08-06 10:00:00,33.81,33.85,33.73,33.81,109400.0,19.9146,19.9381,19.8674,19.9146,109400.0
2010-08-06 10:30:00,33.81,33.88,33.49,33.61,186000.0,19.9146,19.9558,19.7261,19.7968,186000.0
2010-08-06 11:00:00,33.6,33.61,33.46,33.52,134700.0,19.7909,19.7968,19.7084,19.7437,134700.0
2010-08-06 11:30:00,33.52,33.72,33.47,33.63,195600.0,19.7437,19.8615,19.7143,19.8085,195600.0
2010-08-06 12:00:00,33.63,33.91,33.62,33.82,182400.0,19.8085,19.9735,19.8026,19.9204,182400.0
2010-08-06 12:30:00,33.81,33.82,33.72,33.8,54300.0,19.9146,19.9204,19.8615,19.9087,54300.0
2010-08-06 13:00:00,33.8,33.8,33.69,33.74,89500.0,19.9087,19.9087,19.8439,19.8733,89500.0
2010-08-06 13:30:00,33.75,33.85,33.73,33.78,98500.0,19.8792,19.9381,19.8674,19.8969,98500.0
2010-08-06 14:00:00,33.78,33.81,33.71,33.79,99400.0,19.8969,19.9146,19.8557,19.9028,99400.0
2010-08-06 14:30:00,33.78,34.01,33.75,34.0,151600.0,19.8969,20.0324,19.8792,20.0265,151600.0
2010-08-06 15:00:00,34.0,34.05,33.93,33.98,222300.0,20.0265,20.0559,19.9852,20.0147,222300.0
2010-08-06 15:30:00,33.97,34.02,33.91,33.99,314300.0,20.0088,20.0382,19.9735,20.0206,314300.0
2010-08-09 09:30:00,34.01,34.21,34.01,34.01,79500.0,20.0324,20.1502,20.0324,20.0324,79500.0
2010-08-09 10:00:00,34.01,34.06,33.95,33.96,354600.0,20.0324,20.0618,19.997,20.0029,354600.0
2010-08-09 10:30:00,33.96,34.04,33.93,34.03,120200.0,20.0029,20.05,19.9852,20.0441,120200.0
2010-08-09 11:00:00,34.03,34.05,33.99,33.99,95000.0,20.0441,20.0559,20.0206,20.0206,95000.0
2010-08-09 11:30:00,33.99,34.03,33.95,33.95,92600.0,20.0206,20.0441,19.997,19.997,92600.0
2010-08-09 12:00:00,33.95,34.01,33.94,33.98,103900.0,19.997,20.0324,19.9911,20.0147,103900.0
2010-08-09 12:30:00,33.99,34.0,33.89,33.89,79100.0,20.0206,20.0265,19.9617,19.9617,79100.0
2010-08-09 13:00:00,33.89,33.93,33.82,33.82,45100.0,19.9617,19.9852,19.9204,19.9204,45100.0
2010-08-09 13:30:00,33.82,33.85,33.77,33.82,58200.0,19.9204,19.9381,19.891,19.9204,58200.0
2010-08-09 14:00:00,33.83,33.83,33.8,33.8,45700.0,19.9263,19.9263,19.9087,19.9087,45700.0
2010-08-09 14:30:00,33.8,33.94,33.8,33.93,157100.0,19.9087,19.9911,19.9087,19.9852,157100.0
2010-08-09 15:00:00,33.93,33.94,33.84,33.84,76100.0,19.9852,19.9911,19.9322,19.9322,76100.0
2010-08-09 15:30:00,33.84,33.96,33.84,33.96,226100.0,19.9322,20.0029,19.9322,20.0029,226100.0
2010-08-10 09:30:00,33.65,33.75,33.5,33.64,77200.0,19.8203,19.8792,19.732,19.8144,77200.0
2010-08-10 10:00:00,33.63,33.73,33.58,33.63,113800.0,19.8085,19.8674,19.7791,19.8085,113800.0
2010-08-10 10:30:00,33.63,33.73,33.63,33.66,72800.0,19.8085,19.8674,19.8085,19.8262,72800.0
2010-08-10 11:00:00,33.67,33.87,33.67,33.85,69700.0,19.8321,19.9499,19.8321,19.9381,69700.0
2010-08-10 11:30:00,33.85,33.94,33.85,33.9,102300.0,19.9381,19.9911,19.9381,19.9676,102300.0
2010-08-10 12:00:00,33.9,34.04,33.89,34.04,125200.0,19.9676,20.05,19.9617,20.05,125200.0
2010-08-10 12:30:00,34.04,34.05,34.02,34.05,44600.0,20.05,20.0559,20.0382,20.0559,44600.0
2010-08-10 13:00:00,34.05,34.05,33.95,33.95,212400.0,20.0559,20.0559,19.997,19.997,212400.0
2010-08-10 13:30:00,33.95,34.09,33.95,34.02,201700.0,19.997,20.0795,19.997,20.0382,201700.0
2010-08-10 14:00:00,34.01,34.26,34.0,34.19,356000.0,20.0324,20.1796,20.0265,20.1384,356000.0
2010-08-10 14:30:00,34.2,34.3,34.15,34.17,387900.0,20.1443,20.2032,20.1148,20.1266,387900.0
2010-08-10 15:00:00,34.17,34.25,34.03,34.19,340900.0,20.1266,20.1737,20.0441,20.1384,340900.0
2010-08-10 15:30:00,34.19,34.25,34.08,34.09,832000.0,20.1384,20.1737,20.0736,20.0795,832000.0
2010-08-11 09:30:00,33.56,33.76,33.41,33.52,241000.0,19.7673,19.8851,19.679,19.7437,241000.0
2010-08-11 10:00:00,33.52,33.58,33.5,33.55,185200.0,19.7437,19.7791,19.732,19.7614,185200.0
2010-08-11 10:30:00,33.56,33.61,33.53,33.58,196900.0,19.7673,19.7968,19.7496,19.7791,196900.0
2010-08-11 11:00:00,33.58,33.6,33.5,33.55,219100.0,19.7791,19.7909,19.732,19.7614,219100.0
2010-08-11 11:30:00,33.55,33.58,33.53,33.54,157000.0,19.7614,19.7791,19.7496,19.7555,157000.0
2010-08-11 12:00:00,33.54,33.55,33.5,33.54,168300.0,19.7555,19.7614,19.732,19.7555,168300.0
2010-08-11 12:30:00,33.55,33.56,33.5,33.54,174500.0,19.7614,19.7673,19.732,19.7555,174500.0
2010-08-11 13:00:00,33.54,33.58,33.54,33.56,104300.0,19.7555,19.7791,19.7555,19.7673,104300.0
2010-08-11 13:30:00,33.56,33.62,33.52,33.52,91200.0,19.7673,19.8026,19.7437,19.7437,91200.0
2010-08-11 14:00:00,33.52,33.57,33.49,33.53,133900.0,19.7437,19.7732,19.7261,19.7496,133900.0
2010-08-11 14:30:00,33.53,33.53,33.28,33.29,190800.0,19.7496,19.7496,19.6024,19.6083,190800.0
2010-08-11 15:00:00,33.3,33.38,33.28,33.37,271000.0,19.6142,19.6613,19.6024,19.6554,271000.0
2010-08-11 15:30:00,33.38,33.43,33.25,33.3,536100.0,19.6613,19.6907,19.5847,19.6142,536100.0
2010-08-12 09:30:00,32.76,33.0,32.69,32.79,217800.0,19.2961,19.4375,19.2549,19.3138,217800.0
2010-08-12 10:00:00,32.79,32.98,32.73,32.89,226600.0,19.3138,19.4257,19.2784,19.3727,226600.0
2010-08-12 10:30:00,32.88,33.07,32.86,32.91,150200.0,19.3668,19.4787,19.355,19.3844,150200.0
2010-08-12 11:00:00,32.91,33.19,32.9,33.18,187300.0,19.3844,19.5494,19.3786,19.5435,187300.0
2010-08-12 11:30:00,33.18,33.19,33.12,33.16,206000.0,19.5435,19.5494,19.5081,19.5317,206000.0
2010-08-12 12:00:00,33.15,33.3,33.09,33.3,176100.0,19.5258,19.6142,19.4905,19.6142,176100.0
2010-08-12 12:30:00,33.3,33.4,33.3,33.4,196500.0,19.6142,19.6731,19.6142,19.6731,196500.0
2010-08-12 13:00:00,33.41,33.44,33.28,33.29,108600.0,19.679,19.6966,19.6024,19.6083,108600.0
2010-08-12 13:30:00,33.29,33.38,33.19,33.19,220000.0,19.6083,19.6613,19.5494,19.5494,220000.0
2010-08-12 14:00:00,33.19,33.28,33.18,33.28,111400.0,19.5494,19.6024,19.5435,19.6024,111400.0
2010-08-12 14:30:00,33.28,33.31,33.19,33.29,137400.0,19.6024,19.62,19.5494,19.6083,137400.0
2010-08-12 15:00:00,33.29,33.41,33.29,33.31,185300.0,19.6083,19.679,19.6083,19.62,185300.0
2010-08-12 15:30:00,33.31,33.4,33.25,33.31,457500.0,19.62,19.6731,19.5847,19.62,457500.0
2010-08-13 09:30:00,33.27,34.11,33.27,34.07,707700.0,19.5965,20.0913,19.5965,20.0677,707700.0
2010-08-13 10:00:00,34.06,34.11,33.85,33.88,491600.0,20.0618,20.0913,19.9381,19.9558,491600.0
2010-08-13 10:30:00,33.89,34.0,33.89,33.99,197700.0,19.9617,20.0265,19.9617,20.0206,197700.0
2010-08-13 11:00:00,33.99,34.05,33.89,33.9,341800.0,20.0206,20.0559,19.9617,19.9676,341800.0
2010-08-13 11:30:00,33.91,33.97,33.85,33.95,174500.0,19.9735,20.0088,19.9381,19.997,174500.0
2010-08-13 12:00:00,33.94,34.07,33.89,34.06,183300.0,19.9911,20.0677,19.9617,20.0618,183300.0
2010-08-13 12:30:00,34.05,34.06,33.97,34.05,182500.0,20.0559,20.0618,20.0088,20.0559,182500.0
2010-08-13 13:00:00,34.04,34.08,34.02,34.06,137600.0,20.05,20.0736,20.0382,20.0618,137600.0
2010-08-13 13:30:00,34.06,34.07,34.0,34.0,129300.0,20.0618,20.0677,20.0265,20.0265,129300.0
2010-08-13 14:00:00,34.0,34.05,33.99,34.05,187700.0,20.0265,20.0559,20.0206,20.0559,187700.0
2010-08-13 14:30:00,34.05,34.05,33.95,33.98,200900.0,20.0559,20.0559,19.997,20.0147,200900.0
2010-08-13 15:00:00,33.99,34.0,33.9,33.93,222100.0,20.0206,20.0265,19.9676,19.9852,222100.0
2010-08-13 15:30:00,33.93,33.97,33.81,33.93,735400.0,19.9852,20.0088,19.9146,19.9852,735400.0
2010-08-16 09:30:00,33.79,33.79,33.36,33.51,211800.0,19.9028,19.9028,19.6495,19.7379,211800.0
2010-08-16 10:00:00,33.51,33.78,33.48,33.71,339500.0,19.7379,19.8969,19.7202,19.8557,339500.0
2010-08-16 10:30:00,33.72,33.74,33.67,33.72,206800.0,19.8615,19.8733,19.8321,19.8615,206800.0
2010-08-16 11:00:00,33.72,33.72,33.62,33.66,248600.0,19.8615,19.8615,19.8026,19.8262,248600.0
2010-08-16 11:30:00,33.66,33.82,33.66,33.81,144800.0,19.8262,19.9204,19.8262,19.9146,144800.0
2010-08-16 12:00:00,33.8,33.92,33.8,33.91,140100.0,19.9087,19.9793,19.9087,19.9735,140100.0
2010-08-16 12:30:00,33.91,33.91,33.85,33.9,120200.0,19.9735,19.9735,19.9381,19.9676,120200.0
2010-08-16 13:00:00,33.9,33.98,33.88,33.94,136800.0,19.9676,20.0147,19.9558,19.9911,136800.0
2010-08-16 13:30:00,33.93,33.95,33.9,33.94,105000.0,19.9852,19.997,19.9676,19.9911,105000.0
2010-08-16 14:00:00,33.94,33.98,33.86,33.91,199600.0,19.9911,20.0147,19.944,19.9735,199600.0
2010-08-16 14:30:00,33.92,33.92,33.8,33.83,194300.0,19.9793,19.9793,19.9087,19.9263,194300.0
2010-08-16 15:00:00,33.83,33.84,33.72,33.75,211500.0,19.9263,19.9322,19.8615,19.8792,211500.0
2010-08-16 15:30:00,33.75,33.86,33.75,33.84,549600.0,19.8792,19.944,19.8792,19.9322,549600.0
2010-08-17 09:30:00,34.09,34.09,33.88,33.97,144500.0,20.0795,20.0795,19.9558,20.0088,144500.0
2010-08-17 10:00:00,33.97,34.01,33.95,33.96,55200.0,20.0088,20.0324,19.997,20.0029,55200.0
2010-08-17 10:30:00,33.97,34.08,33.96,34.03,95900.0,20.0088,20.0736,20.0029,20.0441,95900.0
2010-08-17 11:00:00,34.03,34.21,34.03,34.17,304400.0,20.0441,20.1502,20.0441,20.1266,304400.0
2010-08-17 11:30:00,34.16,34.24,34.14,34.18,122300.0,20.1207,20.1678,20.1089,20.1325,122300.0
2010-08-17 12:00:00,34.18,34.19,34.08,34.08,103900.0,20.1325,20.1384,20.0736,20.0736,103900.0
2010-08-17 12:30:00,34.09,34.1,34.04,34.07,140900.0,20.0795,20.0854,20.05,20.0677,140900.0
2010-08-17 13:00:00,34.07,34.15,34.06,34.14,109400.0,20.0677,20.1148,20.0618,20.1089,109400.0
2010-08-17 13:30:00,34.14,34.18,34.09,34.15,113000.0,20.1089,20.1325,20.0795,20.1148,113000.0
2010-08-17 14:00:00,34.15,34.16,34.08,34.1,108800.0,20.1148,20.1207,20.0736,20.0854,108800.0
2010-08-17 14:30:00,34.1,34.14,34.1,34.12,175400.0,20.0854,20.1089,20.0854,20.0972,175400.0
2010-08-17 15:00:00,34.12,34.14,34.08,34.13,295000.0,20.0972,20.1089,20.0736,20.103,295000.0
2010-08-17 15:30:00,34.13,34.13,33.93,33.96,630000.0,20.103,20.103,19.9852,20.0029,630000.0
2010-08-18 09:30:00,34.0,34.0,33.73,33.79,124100.0,20.0265,20.0265,19.8674,19.9028,124100.0
2010-08-18 10:00:00,33.79,33.92,33.75,33.84,347600.0,19.9028,19.9793,19.8792,19.9322,347600.0
2010-08-18 10:30:00,33.85,34.01,33.84,34.01,197400.0,19.9381,20.0324,19.9322,20.0324,197400.0
2010-08-18 11:00:00,34.0,34.14,33.93,33.93,238800.0,20.0265,20.1089,19.9852,19.9852,238800.0
2010-08-18 11:30:00,33.93,33.96,33.81,33.81,106700.0,19.9852,20.0029,19.9146,19.9146,106700.0
2010-08-18 12:00:00,33.81,33.81,33.58,33.69,201200.0,19.9146,19.9146,19.7791,19.8439,201200.0
2010-08-18 12:30:00,33.69,33.9,33.67,33.84,102100.0,19.8439,19.9676,19.8321,19.9322,102100.0
2010-08-18 13:00:00,33.83,34.0,33.81,33.96,119000.0,19.9263,20.0265,19.9146,20.0029,119000.0
2010-08-18 13:30:00,33.95,33.99,33.76,33.85,147400.0,19.997,20.0206,19.8851,19.9381,147400.0
2010-08-18 14:00:00,33.87,33.9,33.84,33.9,150400.0,19.9499,19.9676,19.9322,19.9676,150400.0
2010-08-18 14:30:00,33.9,33.91,33.81,33.83,118800.0,19.9676,19.9735,19.9146,19.9263,118800.0
2010-08-18 15:00:00,33.83,33.88,33.8,33.85,138300.0,19.9263,19.9558,19.9087,19.9381,138300.0
2010-08-18 15:30:00,33.85,33.9,33.8,33.83,241600.0,19.9381,19.9676,19.9087,19.9263,241600.0
2010-08-19 09:30:00,33.69,33.85,33.39,33.77,346300.0,19.8439,19.9381,19.6672,19.891,346300.0
2010-08-19 10:00:00,33.77,33.78,33.45,33.45,394600.0,19.891,19.8969,19.7025,19.7025,394600.0
2010-08-19 10:30:00,33.45,33.54,33.37,33.45,105100.0,19.7025,19.7555,19.6554,19.7025,105100.0
2010-08-19 11:00:00,33.46,33.46,33.33,33.37,59200.0,19.7084,19.7084,19.6318,19.6554,59200.0
2010-08-19 11:30:00,33.38,33.38,33.28,33.33,128700.0,19.6613,19.6613,19.6024,19.6318,128700.0
2010-08-19 12:00:00,33.33,33.44,33.32,33.38,53500.0,19.6318,19.6966,19.6259,19.6613,53500.0
2010-08-19 12:30:00,33.38,33.43,33.35,33.43,72700.0,19.6613,19.6907,19.6436,19.6907,72700.0
2010-08-19 13:00:00,33.43,33.5,33.41,33.47,51100.0,19.6907,19.732,19.679,19.7143,51100.0
2010-08-19 13:30:00,33.47,33.47,33.39,33.4,49700.0,19.7143,19.7143,19.6672,19.6731,49700.0
2010-08-19 14:00:00,33.4,33.49,33.36,33.45,62500.0,19.6731,19.7261,19.6495,19.7025,62500.0
2010-08-19 14:30:00,33.45,33.52,33.41,33.46,99600.0,19.7025,19.7437,19.679,19.7084,99600.0
2010-08-19 15:00:00,33.46,33.64,33.43,33.56,159700.0,19.7084,19.8144,19.6907,19.7673,159700.0
2010-08-19 15:30:00,33.55,33.61,33.49,33.52,304500.0,19.7614,19.7968,19.7261,19.7437,304500.0
2010-08-20 09:30:00,33.49,33.49,33.36,33.45,446300.0,19.7261,19.7261,19.6495,19.7025,446300.0
2010-08-20 10:00:00,33.45,33.61,33.41,33.5,190900.0,19.7025,19.7968,19.679,19.732,190900.0
2010-08-20 10:30:00,33.51,33.66,33.46,33.51,132700.0,19.7379,19.8262,19.7084,19.7379,132700.0
2010-08-20 11:00:00,33.51,33.67,33.5,33.61,105100.0,19.7379,19.8321,19.732,19.7968,105100.0
2010-08-20 11:30:00,33.6,33.68,33.52,33.59,128900.0,19.7909,19.838,19.7437,19.785,128900.0
2010-08-20 12:00:00,33.59,33.72,33.57,33.69,136600.0,19.785,19.8615,19.7732,19.8439,136600.0
2010-08-20 12:30:00,33.69,33.7,33.58,33.6,50600.0,19.8439,19.8498,19.7791,19.7909,50600.0
2010-08-20 13:00:00,33.6,33.67,33.6,33.65,97300.0,19.7909,19.8321,19.7909,19.8203,97300.0
2010-08-20 13:30:00,33.63,33.71,33.6,33.69,108100.0,19.8085,19.8557,19.7909,19.8439,108100.0
2010-08-20 14:00:00,33.69,33.83,33.69,33.81,167900.0,19.8439,19.9263,19.8439,19.9146,167900.0
2010-08-20 14:30:00,33.81,33.89,33.75,33.79,218100.0,19.9146,19.9617,19.8792,19.9028,218100.0
2010-08-20 15:00:00,33.79,33.88,33.77,33.88,193000.0,19.9028,19.9558,19.891,19.9558,193000.0
2010-08-20 15:30:00,33.88,33.95,33.81,33.86,484100.0,19.9558,19.997,19.9146,19.944,484100.0
2010-08-23 09:30:00,34.04,34.29,33.97,34.29,122300.0,20.05,20.1973,20.0088,20.1973,122300.0
2010-08-23 10:00:00,34.29,34.35,34.2,34.27,66900.0,20.1973,20.2326,20.1443,20.1855,66900.0
2010-08-23 10:30:00,34.27,34.29,34.14,34.17,58200.0,20.1855,20.1973,20.1089,20.1266,58200.0
2010-08-23 11:00:00,34.17,34.17,34.0,34.01,85700.0,20.1266,20.1266,20.0265,20.0324,85700.0
2010-08-23 11:30:00,34.02,34.05,33.94,33.95,60000.0,20.0382,20.0559,19.9911,19.997,60000.0
2010-08-23 12:00:00,33.95,34.12,33.94,34.09,39200.0,19.997,20.0972,19.9911,20.0795,39200.0
2010-08-23 12:30:00,34.1,34.1,34.04,34.04,52200.0,20.0854,20.0854,20.05,20.05,52200.0
2010-08-23 13:00:00,34.04,34.04,33.92,33.98,102100.0,20.05,20.05,19.9793,20.0147,102100.0
2010-08-23 13:30:00,33.99,34.01,33.92,34.0,98700.0,20.0206,20.0324,19.9793,20.0265,98700.0
2010-08-23 14:00:00,34.0,34.04,33.96,33.97,148600.0,20.0265,20.05,20.0029,20.0088,148600.0
2010-08-23 14:30:00,33.97,34.06,33.97,34.05,79500.0,20.0088,20.0618,20.0088,20.0559,79500.0
2010-08-23 15:00:00,34.04,34.11,33.99,34.02,157800.0,20.05,20.0913,20.0206,20.0382,157800.0
2010-08-23 15:30:00,34.02,34.04,33.88,33.89,316200.0,20.0382,20.05,19.9558,19.9617,316200.0
2010-08-24 09:30:00,33.63,33.92,33.57,33.87,316200.0,19.8085,19.9793,19.7732,19.9499,316200.0
2010-08-24 10:00:00,33.85,34.0,33.69,33.82,315400.0,19.9381,20.0265,19.8439,19.9204,315400.0
2010-08-24 10:30:00,33.83,33.91,33.76,33.91,128000.0,19.9263,19.9735,19.8851,19.9735,128000.0
2010-08-24 11:00:00,33.91,33.97,33.86,33.94,179000.0,19.9735,20.0088,19.944,19.9911,179000.0
2010-08-24 11:30:00,33.93,33.94,33.85,33.89,151800.0,19.9852,19.9911,19.9381,19.9617,151800.0
2010-08-24 12:00:00,33.89,33.91,33.81,33.82,83700.0,19.9617,19.9735,19.9146,19.9204,83700.0
2010-08-24 12:30:00,33.82,33.9,33.82,33.84,109900.0,19.9204,19.9676,19.9204,19.9322,109900.0
2010-08-24 13:00:00,33.84,33.91,33.81,33.9,90100.0,19.9322,19.9735,19.9146,19.9676,90100.0
2010-08-24 13:30:00,33.9,33.91,33.76,33.78,137500.0,19.9676,19.9735,19.8851,19.8969,137500.0
2010-08-24 14:00:00,33.79,33.94,33.76,33.91,172900.0,19.9028,19.9911,19.8851,19.9735,172900.0
2010-08-24 14:30:00,33.92,34.08,33.88,34.07,262600.0,19.9793,20.0736,19.9558,20.0677,262600.0
2010-08-24 15:00:00,34.07,34.19,34.06,34.07,201800.0,20.0677,20.1384,20.0618,20.0677,201800.0
2010-08-24 15:30:00,34.07,34.09,33.93,33.95,432400.0,20.0677,20.0795,19.9852,19.997,432400.0
2010-08-25 09:30:00,33.77,33.88,33.6,33.67,241300.0,19.891,19.9558,19.7909,19.8321,241300.0
2010-08-25 10:00:00,33.68,33.72,33.56,33.63,238400.0,19.838,19.8615,19.7673,19.8085,238400.0
2010-08-25 10:30:00,33.62,33.65,33.52,33.58,170300.0,19.8026,19.8203,19.7437,19.7791,170300.0
2010-08-25 11:00:00,33.57,33.78,33.57,33.74,162900.0,19.7732,19.8969,19.7732,19.8733,162900.0
2010-08-25 11:30:00,33.74,33.74,33.59,33.59,125800.0,19.8733,19.8733,19.785,19.785,125800.0
2010-08-25 12:00:00,33.6,33.63,33.52,33.57,95300.0,19.7909,19.8085,19.7437,19.7732,95300.0
2010-08-25 12:30:00,33.56,33.61,33.44,33.47,73100.0,19.7673,19.7968,19.6966,19.7143,73100.0
2010-08-25 13:00:00,33.46,33.53,33.44,33.47,74200.0,19.7084,19.7496,19.6966,19.7143,74200.0
2010-08-25 13:30:00,33.46,33.63,33.46,33.63,84200.0,19.7084,19.8085,19.7084,19.8085,84200.0
2010-08-25 14:00:00,33.63,33.74,33.62,33.71,112100.0,19.8085,19.8733,19.8026,19.8557,112100.0
2010-08-25 14:30:00,33.7,33.87,33.69,33.85,190000.0,19.8498,19.9499,19.8439,19.9381,190000.0
2010-08-25 15:00:00,33.85,33.87,33.65,33.65,211900.0,19.9381,19.9499,19.8203,19.8203,211900.0
2010-08-25 15:30:00,33.65,33.88,33.65,33.77,388400.0,19.8203,19.9558,19.8203,19.891,388400.0
2010-08-26 09:30:00,33.82,33.91,33.58,33.7,95000.0,19.9204,19.9735,19.7791,19.8498,95000.0
2010-08-26 10:00:00,33.69,33.8,33.57,33.6,205900.0,19.8439,19.9087,19.7732,19.7909,205900.0
2010-08-26 10:30:00,33.6,33.61,33.56,33.6,206800.0,19.7909,19.7968,19.7673,19.7909,206800.0
2010-08-26 11:00:00,33.6,33.6,33.38,33.46,131200.0,19.7909,19.7909,19.6613,19.7084,131200.0
2010-08-26 11:30:00,33.47,33.5,33.39,33.49,251300.0,19.7143,19.732,19.6672,19.7261,251300.0
2010-08-26 12:00:00,33.49,33.49,33.41,33.45,186400.0,19.7261,19.7261,19.679,19.7025,186400.0
2010-08-26 12:30:00,33.44,33.45,33.35,33.4,167000.0,19.6966,19.7025,19.6436,19.6731,167000.0
2010-08-26 13:00:00,33.4,33.43,33.29,33.42,194500.0,19.6731,19.6907,19.6083,19.6848,194500.0
2010-08-26 13:30:00,33.42,33.51,33.39,33.39,117300.0,19.6848,19.7379,19.6672,19.6672,117300.0
2010-08-26 14:00:00,33.38,33.4,33.23,33.38,154100.0,19.6613,19.6731,19.5729,19.6613,154100.0
2010-08-26 14:30:00,33.38,33.38,33.16,33.2,190600.0,19.6613,19.6613,19.5317,19.5553,190600.0
2010-08-26 15:00:00,33.2,33.37,33.19,33.31,262200.0,19.5553,19.6554,19.5494,19.62,262200.0
2010-08-26 15:30:00,33.32,33.44,33.24,33.27,509500.0,19.6259,19.6966,19.5788,19.5965,509500.0
2010-08-27 09:30:00,33.39,33.52,33.38,33.43,117500.0,19.6672,19.7437,19.6613,19.6907,117500.0
2010-08-27 10:00:00,33.43,33.49,33.15,33.41,299300.0,19.6907,19.7261,19.5258,19.679,299300.0
2010-08-27 10:30:00,33.41,33.61,33.38,33.61,124100.0,19.679,19.7968,19.6613,19.7968,124100.0
2010-08-27 11:00:00,33.61,33.84,33.61,33.72,156900.0,19.7968,19.9322,19.7968,19.8615,156900.0
2010-08-27 11:30:00,33.73,33.83,33.59,33.82,111300.0,19.8674,19.9263,19.785,19.9204,111300.0
2010-08-27 12:00:00,33.82,33.85,33.76,33.79,134200.0,19.9204,19.9381,19.8851,19.9028,134200.0
2010-08-27 12:30:00,33.8,33.83,33.73,33.8,67200.0,19.9087,19.9263,19.8674,19.9087,67200.0
2010-08-27 13:00:00,33.8,33.84,33.69,33.84,149200.0,19.9087,19.9322,19.8439,19.9322,149200.0
2010-08-27 13:30:00,33.85,33.95,33.82,33.91,91200.0,19.9381,19.997,19.9204,19.9735,91200.0
2010-08-27 14:00:00,33.91,33.93,33.78,33.82,183500.0,19.9735,19.9852,19.8969,19.9204,183500.0
2010-08-27 14:30:00,33.83,33.93,33.8,33.9,133800.0,19.9263,19.9852,19.9087,19.9676,133800.0
2010-08-27 15:00:00,33.91,33.93,33.78,33.91,128500.0,19.9735,19.9852,19.8969,19.9735,128500.0
2010-08-27 15:30:00,33.91,34.02,33.86,34.0,338400.0,19.9735,20.0382,19.944,20.0265,338400.0
2010-08-30 09:30:00,33.81,33.95,33.79,33.87,76700.0,19.9146,19.997,19.9028,19.9499,76700.0
2010-08-30 10:00:00,33.86,33.93,33.77,33.82,109800.0,19.944,19.9852,19.891,19.9204,109800.0
2010-08-30 10:30:00,33.82,33.83,33.74,33.77,58000.0,19.9204,19.9263,19.8733,19.891,58000.0
2010-08-30 11:00:00,33.77,33.79,33.68,33.76,65900.0,19.891,19.9028,19.838,19.8851,65900.0
2010-08-30 11:30:00,33.77,33.77,33.55,33.59,98200.0,19.891,19.891,19.7614,19.785,98200.0
2010-08-30 12:00:00,33.59,33.66,33.58,33.62,37900.0,19.785,19.8262,19.7791,19.8026,37900.0
2010-08-30 12:30:00,33.63,33.66,33.58,33.59,47000.0,19.8085,19.8262,19.7791,19.785,47000.0
2010-08-30 13:00:00,33.58,33.6,33.46,33.46,59400.0,19.7791,19.7909,19.7084,19.7084,59400.0
2010-08-30 13:30:00,33.46,33.57,33.46,33.52,77300.0,19.7084,19.7732,19.7084,19.7437,77300.0
2010-08-30 14:00:00,33.52,33.55,33.46,33.55,95200.0,19.7437,19.7614,19.7084,19.7614,95200.0
2010-08-30 14:30:00,33.55,33.59,33.5,33.56,95500.0,19.7614,19.785,19.732,19.7673,95500.0
2010-08-30 15:00:00,33.56,33.58,33.48,33.5,183500.0,19.7673,19.7791,19.7202,19.732,183500.0
2010-08-30 15:30:00,33.5,33.61,33.41,33.43,364200.0,19.732,19.7968,19.679,19.6907,364200.0
2010-08-31 09:30:00,33.44,33.44,33.1,33.3,151700.0,19.6966,19.6966,19.4964,19.6142,151700.0
2010-08-31 10:00:00,33.3,33.57,33.29,33.47,180000.0,19.6142,19.7732,19.6083,19.7143,180000.0
2010-08-31 10:30:00,33.47,33.64,33.43,33.64,133100.0,19.7143,19.8144,19.6907,19.8144,133100.0
2010-08-31 11:00:00,33.63,33.78,33.49,33.76,172500.0,19.8085,19.8969,19.7261,19.8851,172500.0
2010-08-31 11:30:00,33.76,33.86,33.73,33.76,95600.0,19.8851,19.944,19.8674,19.8851,95600.0
2010-08-31 12:00:00,33.77,33.82,33.69,33.71,60500.0,19.891,19.9204,19.8439,19.8557,60500.0
2010-08-31 12:30:00,33.71,33.74,33.56,33.59,74100.0,19.8557,19.8733,19.7673,19.785,74100.0
2010-08-31 13:00:00,33.58,33.78,33.58,33.77,69400.0,19.7791,19.8969,19.7791,19.891,69400.0
2010-08-31 13:30:00,33.78,33.9,33.77,33.85,89400.0,19.8969,19.9676,19.891,19.9381,89400.0
2010-08-31 14:00:00,33.85,33.94,33.73,33.82,160200.0,19.9381,19.9911,19.8674,19.9204,160200.0
2010-08-31 14:30:00,33.82,33.84,33.66,33.66,135600.0,19.9204,19.9322,19.8262,19.8262,135600.0
2010-08-31 15:00:00,33.66,33.71,33.64,33.68,167000.0,19.8262,19.8557,19.8144,19.838,167000.0
2010-08-31 15:30:00,33.67,33.87,33.57,33.84,953700.0,19.8321,19.9499,19.7732,19.9322,953700.0
2010-09-01 09:30:00,34.32,34.43,34.08,34.29,314400.0,20.215,20.2797,20.0736,20.1973,314400.0
2010-09-01 10:00:00,34.3,34.6,34.29,34.4,337100.0,20.2032,20.3799,20.1973,20.2621,337100.0
2010-09-01 10:30:00,34.4,34.59,34.4,34.57,225600.0,20.2621,20.374,20.2621,20.3622,225600.0
2010-09-01 11:00:00,34.57,34.59,34.47,34.51,207400.0,20.3622,20.374,20.3033,20.3269,207400.0
2010-09-01 11:30:00,34.53,34.71,34.53,34.67,104800.0,20.3386,20.4447,20.3386,20.4211,104800.0
2010-09-01 12:00:00,34.67,34.74,34.62,34.64,118100.0,20.4211,20.4623,20.3917,20.4034,118100.0
2010-09-01 12:30:00,34.64,34.7,34.61,34.7,65200.0,20.4034,20.4388,20.3858,20.4388,65200.0
2010-09-01 13:00:00,34.69,34.74,34.67,34.72,79200.0,20.4329,20.4623,20.4211,20.4506,79200.0
2010-09-01 13:30:00,34.73,34.75,34.67,34.71,144400.0,20.4564,20.4682,20.4211,20.4447,144400.0
2010-09-01 14:00:00,34.71,34.72,34.59,34.62,131800.0,20.4447,20.4506,20.374,20.3917,131800.0
2010-09-01 14:30:00,34.63,34.69,34.57,34.64,178000.0,20.3975,20.4329,20.3622,20.4034,178000.0
2010-09-01 15:00:00,34.64,34.66,34.5,34.56,139200.0,20.4034,20.4152,20.321,20.3563,139200.0
2010-09-01 15:30:00,34.55,34.74,34.53,34.73,482900.0,20.3504,20.4623,20.3386,20.4564,482900.0
2010-09-02 09:30:00,34.69,34.73,34.47,34.7,142100.0,20.4329,20.4564,20.3033,20.4388,142100.0
2010-09-02 10:00:00,34.72,34.76,34.41,34.42,182000.0,20.4506,20.4741,20.268,20.2739,182000.0
2010-09-02 10:30:00,34.42,34.49,34.39,34.45,89200.0,20.2739,20.3151,20.2562,20.2915,89200.0
2010-09-02 11:00:00,34.45,34.5,34.33,34.36,87300.0,20.2915,20.321,20.2208,20.2385,87300.0
2010-09-02 11:30:00,34.36,34.41,34.3,34.33,85600.0,20.2385,20.268,20.2032,20.2208,85600.0
2010-09-02 12:00:00,34.33,34.38,34.31,34.38,57700.0,20.2208,20.2503,20.2091,20.2503,57700.0
2010-09-02 12:30:00,34.38,34.42,34.33,34.33,87400.0,20.2503,20.2739,20.2208,20.2208,87400.0
2010-09-02 13:00:00,34.34,34.4,34.31,34.33,80600.0,20.2267,20.2621,20.2091,20.2208,80600.0
2010-09-02 13:30:00,34.33,34.46,34.33,34.44,121200.0,20.2208,20.2974,20.2208,20.2856,121200.0
2010-09-02 14:00:00,34.45,34.48,34.42,34.42,112800.0,20.2915,20.3092,20.2739,20.2739,112800.0
2010-09-02 14:30:00,34.42,34.48,34.42,34.46,151300.0,20.2739,20.3092,20.2739,20.2974,151300.0
2010-09-02 15:00:00,34.47,34.49,34.43,34.45,224400.0,20.3033,20.3151,20.2797,20.2915,224400.0
2010-09-02 15:30:00,34.45,34.61,34.45,34.6,470600.0,20.2915,20.3858,20.2915,20.3799,470600.0
2010-09-03 09:30:00,34.78,34.85,34.66,34.67,129400.0,20.4859,20.5271,20.4152,20.4211,129400.0
2010-09-03 10:00:00,34.66,34.7,34.58,34.61,82300.0,20.4152,20.4388,20.3681,20.3858,82300.0
2010-09-03 10:30:00,34.63,34.66,34.52,34.57,85300.0,20.3975,20.4152,20.3328,20.3622,85300.0
2010-09-03 11:00:00,34.56,34.68,34.53,34.58,98000.0,20.3563,20.427,20.3386,20.3681,98000.0
2010-09-03 11:30:00,34.58,34.69,34.58,34.65,55300.0,20.3681,20.4329,20.3681,20.4093,55300.0
2010-09-03 12:00:00,34.64,34.68,34.63,34.67,32400.0,20.4034,20.427,20.3975,20.4211,32400.0
2010-09-03 12:30:00,34.66,34.78,34.66,34.71,46700.0,20.4152,20.4859,20.4152,20.4447,46700.0
2010-09-03 13:00:00,34.71,34.78,34.71,34.75,42700.0,20.4447,20.4859,20.4447,20.4682,42700.0
2010-09-03 13:30:00,34.76,34.82,34.75,34.78,48400.0,20.4741,20.5095,20.4682,20.4859,48400.0
2010-09-03 14:00:00,34.78,34.8,34.76,34.77,59900.0,20.4859,20.4977,20.4741,20.48,59900.0
2010-09-03 14:30:00,34.77,34.79,34.69,34.7,62400.0,20.48,20.4918,20.4329,20.4388,62400.0
2010-09-03 15:00:00,34.69,34.77,34.69,34.76,102800.0,20.4329,20.48,20.4329,20.4741,102800.0
2010-09-03 15:30:00,34.76,34.88,34.71,34.87,334200.0,20.4741,20.5448,20.4447,20.5389,334200.0
2010-09-07 09:30:00,34.7,34.85,34.63,34.64,77400.0,20.4388,20.5271,20.3975,20.4034,77400.0
2010-09-07 10:00:00,34.64,34.79,34.64,34.78,51300.0,20.4034,20.4918,20.4034,20.4859,51300.0
2010-09-07 10:30:00,34.79,34.9,34.78,34.89,52400.0,20.4918,20.5566,20.4859,20.5507,52400.0
2010-09-07 11:00:00,34.88,34.9,34.82,34.9,65600.0,20.5448,20.5566,20.5095,20.5566,65600.0
2010-09-07 11:30:00,34.9,35.02,34.87,35.02,82900.0,20.5566,20.6273,20.5389,20.6273,82900.0
2010-09-07 12:00:00,35.01,35.01,34.95,34.99,57200.0,20.6214,20.6214,20.586,20.6096,57200.0
2010-09-07 12:30:00,34.98,34.98,34.88,34.91,43500.0,20.6037,20.6037,20.5448,20.5625,43500.0
2010-09-07 13:00:00,34.9,34.9,34.83,34.86,36300.0,20.5566,20.5566,20.5154,20.533,36300.0
2010-09-07 13:30:00,34.86,34.93,34.85,34.93,49000.0,20.533,20.5743,20.5271,20.5743,49000.0
2010-09-07 14:00:00,34.93,34.93,34.85,34.87,42900.0,20.5743,20.5743,20.5271,20.5389,42900.0
2010-09-07 14:30:00,34.87,34.87,34.72,34.78,69700.0,20.5389,20.5389,20.4506,20.4859,69700.0
2010-09-07 15:00:00,34.78,34.83,34.71,34.72,128400.0,20.4859,20.5154,20.4447,20.4506,128400.0
2010-09-07 15:30:00,34.72,34.76,34.66,34.66,195500.0,20.4506,20.4741,20.4152,20.4152,195500.0
2010-09-08 09:30:00,34.77,34.82,34.58,34.71,70000.0,20.48,20.5095,20.3681,20.4447,70000.0
2010-09-08 10:00:00,34.71,34.78,34.66,34.73,71800.0,20.4447,20.4859,20.4152,20.4564,71800.0
2010-09-08 10:30:00,34.72,34.79,34.65,34.65,55200.0,20.4506,20.4918,20.4093,20.4093,55200.0
2010-09-08 11:00:00,34.66,34.81,34.65,34.77,68900.0,20.4152,20.5036,20.4093,20.48,68900.0
2010-09-08 11:30:00,34.77,34.79,34.71,34.78,48100.0,20.48,20.4918,20.4447,20.4859,48100.0
2010-09-08 12:00:00,34.77,34.78,34.63,34.63,46800.0,20.48,20.4859,20.3975,20.3975,46800.0
2010-09-08 12:30:00,34.63,34.7,34.61,34.69,62600.0,20.3975,20.4388,20.3858,20.4329,62600.0
2010-09-08 13:00:00,34.68,34.7,34.59,34.65,107000.0,20.427,20.4388,20.374,20.4093,107000.0
2010-09-08 13:30:00,34.66,34.7,34.54,34.57,61400.0,20.4152,20.4388,20.3445,20.3622,61400.0
2010-09-08 14:00:00,34.56,34.59,34.48,34.56,101800.0,20.3563,20.374,20.3092,20.3563,101800.0
2010-09-08 14:30:00,34.55,34.6,34.51,34.52,59600.0,20.3504,20.3799,20.3269,20.3328,59600.0
2010-09-08 15:00:00,34.52,34.6,34.48,34.49,88700.0,20.3328,20.3799,20.3092,20.3151,88700.0
2010-09-08 15:30:00,34.48,34.58,34.42,34.51,243500.0,20.3092,20.3681,20.2739,20.3269,243500.0
2010-09-09 09:30:00,34.83,34.84,34.69,34.79,66200.0,20.5154,20.5212,20.4329,20.4918,66200.0
2010-09-09 10:00:00,34.8,34.8,34.65,34.67,39700.0,20.4977,20.4977,20.4093,20.4211,39700.0
2010-09-09 10:30:00,34.68,34.88,34.64,34.8,54000.0,20.427,20.5448,20.4034,20.4977,54000.0
2010-09-09 11:00:00,34.8,34.89,34.79,34.89,40000.0,20.4977,20.5507,20.4918,20.5507,40000.0
2010-09-09 11:30:00,34.89,34.91,34.83,34.84,43000.0,20.5507,20.5625,20.5154,20.5212,43000.0
2010-09-09 12:00:00,34.85,34.9,34.82,34.89,26900.0,20.5271,20.5566,20.5095,20.5507,26900.0
2010-09-09 12:30:00,34.9,34.9,34.79,34.79,28900.0,20.5566,20.5566,20.4918,20.4918,28900.0
2010-09-09 13:00:00,34.8,34.83,34.75,34.75,50700.0,20.4977,20.5154,20.4682,20.4682,50700.0
2010-09-09 13:30:00,34.75,34.82,34.66,34.72,82900.0,20.4682,20.5095,20.4152,20.4506,82900.0
2010-09-09 14:00:00,34.72,34.76,34.69,34.71,53500.0,20.4506,20.4741,20.4329,20.4447,53500.0
2010-09-09 14:30:00,34.71,34.76,34.7,34.73,74600.0,20.4447,20.4741,20.4388,20.4564,74600.0
2010-09-09 15:00:00,34.72,34.76,34.71,34.74,113300.0,20.4506,20.4741,20.4447,20.4623,113300.0
2010-09-09 15:30:00,34.74,34.77,34.69,34.7,347100.0,20.4623,20.48,20.4329,20.4388,347100.0
2010-09-10 09:30:00,34.62,34.79,34.51,34.54,161700.0,20.3917,20.4918,20.3269,20.3445,161700.0
2010-09-10 10:00:00,34.55,34.63,34.51,34.55,145700.0,20.3504,20.3975,20.3269,20.3504,145700.0
2010-09-10 10:30:00,34.56,34.58,34.46,34.52,107000.0,20.3563,20.3681,20.2974,20.3328,107000.0
2010-09-10 11:00:00,34.52,34.52,34.36,34.36,123600.0,20.3328,20.3328,20.2385,20.2385,123600.0
2010-09-10 11:30:00,34.36,34.37,34.21,34.22,187100.0,20.2385,20.2444,20.1502,20.1561,187100.0
2010-09-10 12:00:00,34.23,34.24,34.1,34.2,283500.0,20.1619,20.1678,20.0854,20.1443,283500.0
2010-09-10 12:30:00,34.21,34.29,34.2,34.29,96800.0,20.1502,20.1973,20.1443,20.1973,96800.0
2010-09-10 13:00:00,34.29,34.3,34.28,34.3,107800.0,20.1973,20.2032,20.1914,20.2032,107800.0
2010-09-10 13:30:00,34.3,34.31,34.19,34.26,227000.0,20.2032,20.2091,20.1384,20.1796,227000.0
2010-09-10 14:00:00,34.26,34.36,34.25,34.36,130000.0,20.1796,20.2385,20.1737,20.2385,130000.0
2010-09-10 14:30:00,34.35,34.36,34.29,34.34,136400.0,20.2326,20.2385,20.1973,20.2267,136400.0
2010-09-10 15:00:00,34.33,34.38,34.33,34.36,142000.0,20.2208,20.2503,20.2208,20.2385,142000.0
2010-09-10 15:30:00,34.36,34.38,34.31,34.38,433800.0,20.2385,20.2503,20.2091,20.2503,433800.0
2010-09-13 09:30:00,34.55,34.62,34.31,34.39,185600.0,20.3504,20.3917,20.2091,20.2562,185600.0
2010-09-13 10:00:00,34.39,34.45,34.31,34.35,159500.0,20.2562,20.2915,20.2091,20.2326,159500.0
2010-09-13 10:30:00,34.35,34.35,34.26,34.34,247200.0,20.2326,20.2326,20.1796,20.2267,247200.0
2010-09-13 11:00:00,34.34,34.37,34.33,34.34,108400.0,20.2267,20.2444,20.2208,20.2267,108400.0
2010-09-13 11:30:00,34.35,34.35,34.18,34.23,289900.0,20.2326,20.2326,20.1325,20.1619,289900.0
2010-09-13 12:00:00,34.22,34.23,34.1,34.15,175700.0,20.1561,20.1619,20.0854,20.1148,175700.0
2010-09-13 12:30:00,34.16,34.17,34.06,34.06,169400.0,20.1207,20.1266,20.0618,20.0618,169400.0
2010-09-13 13:00:00,34.06,34.09,34.02,34.08,152200.0,20.0618,20.0795,20.0382,20.0736,152200.0
2010-09-13 13:30:00,34.08,34.16,34.07,34.16,163700.0,20.0736,20.1207,20.0677,20.1207,163700.0
2010-09-13 14:00:00,34.16,34.18,34.02,34.06,223800.0,20.1207,20.1325,20.0382,20.0618,223800.0
2010-09-13 14:30:00,34.06,34.09,34.0,34.09,287700.0,20.0618,20.0795,20.0265,20.0795,287700.0
2010-09-13 15:00:00,34.08,34.18,34.08,34.14,358500.0,20.0736,20.1325,20.0736,20.1089,358500.0
2010-09-13 15:30:00,34.14,34.21,34.12,34.13,867400.0,20.1089,20.1502,20.0972,20.103,867400.0
2010-09-14 09:30:00,33.99,34.09,33.76,33.96,231500.0,20.0206,20.0795,19.8851,20.0029,231500.0
2010-09-14 10:00:00,33.96,34.07,33.94,34.06,317600.0,20.0029,20.0677,19.9911,20.0618,317600.0
2010-09-14 10:30:00,34.06,34.26,34.06,34.26,132600.0,20.0618,20.1796,20.0618,20.1796,132600.0
2010-09-14 11:00:00,34.25,34.3,34.22,34.24,146300.0,20.1737,20.2032,20.1561,20.1678,146300.0
2010-09-14 11:30:00,34.24,34.29,34.18,34.24,104600.0,20.1678,20.1973,20.1325,20.1678,104600.0
2010-09-14 12:00:00,34.24,34.26,34.17,34.24,113900.0,20.1678,20.1796,20.1266,20.1678,113900.0
2010-09-14 12:30:00,34.24,34.37,34.23,34.36,164900.0,20.1678,20.2444,20.1619,20.2385,164900.0
2010-09-14 13:00:00,34.36,34.41,34.34,34.34,71400.0,20.2385,20.268,20.2267,20.2267,71400.0
2010-09-14 13:30:00,34.34,34.35,34.25,34.35,94700.0,20.2267,20.2326,20.1737,20.2326,94700.0
2010-09-14 14:00:00,34.35,34.38,34.31,34.32,70100.0,20.2326,20.2503,20.2091,20.215,70100.0
2010-09-14 14:30:00,34.32,34.41,34.31,34.39,77900.0,20.215,20.268,20.2091,20.2562,77900.0
2010-09-14 15:00:00,34.38,34.42,34.35,34.39,105700.0,20.2503,20.2739,20.2326,20.2562,105700.0
2010-09-14 15:30:00,34.38,34.42,34.31,34.34,480200.0,20.2503,20.2739,20.2091,20.2267,480200.0
2010-09-15 09:30:00,34.31,34.33,33.89,34.02,217400.0,20.2091,20.2208,19.9617,20.0382,217400.0
2010-09-15 10:00:00,34.03,34.18,33.98,34.13,167400.0,20.0441,20.1325,20.0147,20.103,167400.0
2010-09-15 10:30:00,34.13,34.13,34.02,34.05,196600.0,20.103,20.103,20.0382,20.0559,196600.0
2010-09-15 11:00:00,34.06,34.09,34.02,34.05,96300.0,20.0618,20.0795,20.0382,20.0559,96300.0
2010-09-15 11:30:00,34.05,34.05,34.0,34.0,64400.0,20.0559,20.0559,20.0265,20.0265,64400.0
2010-09-15 12:00:00,34.0,34.05,34.0,34.04,32200.0,20.0265,20.0559,20.0265,20.05,32200.0
2010-09-15 12:30:00,34.04,34.06,34.03,34.04,70000.0,20.05,20.0618,20.0441,20.05,70000.0
2010-09-15 13:00:00,34.05,34.06,34.01,34.02,84800.0,20.0559,20.0618,20.0324,20.0382,84800.0
2010-09-15 13:30:00,34.02,34.04,33.95,33.97,118800.0,20.0382,20.05,19.997,20.0088,118800.0
2010-09-15 14:00:00,33.97,33.97,33.91,33.91,117600.0,20.0088,20.0088,19.9735,19.9735,117600.0
2010-09-15 14:30:00,33.92,33.95,33.87,33.95,103800.0,19.9793,19.997,19.9499,19.997,103800.0
2010-09-15 15:00:00,33.95,34.02,33.94,33.99,346900.0,19.997,20.0382,19.9911,20.0206,346900.0
2010-09-15 15:30:00,33.98,34.01,33.87,33.9,610400.0,20.0147,20.0324,19.9499,19.9676,610400.0
2010-09-16 09:30:00,33.84,33.92,33.73,33.8,72600.0,19.9322,19.9793,19.8674,19.9087,72600.0
2010-09-16 10:00:00,33.79,34.0,33.74,33.99,193600.0,19.9028,20.0265,19.8733,20.0206,193600.0
2010-09-16 10:30:00,33.99,34.0,33.85,33.89,83900.0,20.0206,20.0265,19.9381,19.9617,83900.0
2010-09-16 11:00:00,33.89,33.89,33.82,33.87,78200.0,19.9617,19.9617,19.9204,19.9499,78200.0
2010-09-16 11:30:00,33.86,33.91,33.85,33.86,122800.0,19.944,19.9735,19.9381,19.944,122800.0
2010-09-16 12:00:00,33.86,33.89,33.81,33.87,97100.0,19.944,19.9617,19.9146,19.9499,97100.0
2010-09-16 12:30:00,33.86,33.88,33.83,33.85,33100.0,19.944,19.9558,19.9263,19.9381,33100.0
2010-09-16 13:00:00,33.86,33.88,33.76,33.88,128700.0,19.944,19.9558,19.8851,19.9558,128700.0
2010-09-16 13:30:00,33.88,33.88,33.8,33.82,50400.0,19.9558,19.9558,19.9087,19.9204,50400.0
2010-09-16 14:00:00,33.82,33.86,33.8,33.81,80300.0,19.9204,19.944,19.9087,19.9146,80300.0
2010-09-16 14:30:00,33.82,33.83,33.77,33.77,41400.0,19.9204,19.9263,19.891,19.891,41400.0
2010-09-16 15:00:00,33.77,33.82,33.76,33.8,150700.0,19.891,19.9204,19.8851,19.9087,150700.0
2010-09-16 15:30:00,33.8,33.82,33.75,33.82,313700.0,19.9087,19.9204,19.8792,19.9204,313700.0
2010-09-17 09:30:00,34.01,34.01,33.7,33.7,532000.0,20.0324,20.0324,19.8498,19.8498,532000.0
2010-09-17 10:00:00,33.71,33.75,33.62,33.72,137000.0,19.8557,19.8792,19.8026,19.8615,137000.0
2010-09-17 10:30:00,33.72,33.9,33.68,33.88,71100.0,19.8615,19.9676,19.838,19.9558,71100.0
2010-09-17 11:00:00,33.87,33.98,33.84,33.85,68000.0,19.9499,20.0147,19.9322,19.9381,68000.0
2010-09-17 11:30:00,33.86,33.87,33.75,33.77,80700.0,19.944,19.9499,19.8792,19.891,80700.0
2010-09-17 12:00:00,33.77,33.78,33.71,33.73,51100.0,19.891,19.8969,19.8557,19.8674,51100.0
2010-09-17 12:30:00,33.73,33.78,33.67,33.7,106800.0,19.8674,19.8969,19.8321,19.8498,106800.0
2010-09-17 13:00:00,33.71,33.75,33.7,33.75,36200.0,19.8557,19.8792,19.8498,19.8792,36200.0
2010-09-17 13:30:00,33.75,33.79,33.7,33.73,48700.0,19.8792,19.9028,19.8498,19.8674,48700.0
2010-09-17 14:00:00,33.72,33.74,33.7,33.72,46200.0,19.8615,19.8733,19.8498,19.8615,46200.0
2010-09-17 14:30:00,33.71,33.79,33.69,33.76,80000.0,19.8557,19.9028,19.8439,19.8851,80000.0
2010-09-17 15:00:00,33.76,33.78,33.74,33.75,101900.0,19.8851,19.8969,19.8733,19.8792,101900.0
2010-09-17 15:30:00,33.75,33.89,33.75,33.86,447200.0,19.8792,19.9617,19.8792,19.944,447200.0
2010-09-20 09:30:00,33.91,33.91,33.82,33.89,108600.0,19.9735,19.9735,19.9204,19.9617,108600.0
2010-09-20 10:00:00,33.88,34.0,33.85,33.97,406700.0,19.9558,20.0265,19.9381,20.0088,406700.0
2010-09-20 10:30:00,33.98,34.09,33.98,34.07,279100.0,20.0147,20.0795,20.0147,20.0677,279100.0
2010-09-20 11:00:00,34.08,34.17,34.07,34.14,111800.0,20.0736,20.1266,20.0677,20.1089,111800.0
2010-09-20 11:30:00,34.14,34.19,34.12,34.19,64400.0,20.1089,20.1384,20.0972,20.1384,64400.0
2010-09-20 12:00:00,34.19,34.22,34.17,34.21,80100.0,20.1384,20.1561,20.1266,20.1502,80100.0
2010-09-20 12:30:00,34.21,34.27,34.2,34.27,76000.0,20.1502,20.1855,20.1443,20.1855,76000.0
2010-09-20 13:00:00,34.26,34.31,34.24,34.3,110700.0,20.1796,20.2091,20.1678,20.2032,110700.0
2010-09-20 13:30:00,34.29,34.36,34.29,34.34,72100.0,20.1973,20.2385,20.1973,20.2267,72100.0
2010-09-20 14:00:00,34.34,34.4,34.32,34.38,87300.0,20.2267,20.2621,20.215,20.2503,87300.0
2010-09-20 14:30:00,34.38,34.42,34.37,34.39,150000.0,20.2503,20.2739,20.2444,20.2562,150000.0
2010-09-20 15:00:00,34.38,34.42,34.35,34.39,209300.0,20.2503,20.2739,20.2326,20.2562,209300.0
2010-09-20 15:30:00,34.39,34.55,34.39,34.49,901400.0,20.2562,20.3504,20.2562,20.3151,901400.0
2010-09-21 09:30:00,34.46,34.5,34.23,34.26,236300.0,20.2974,20.321,20.1619,20.1796,236300.0
2010-09-21 10:00:00,34.27,34.67,34.27,34.61,369500.0,20.1855,20.4211,20.1855,20.3858,369500.0
2010-09-21 10:30:00,34.61,34.75,34.58,34.74,315000.0,20.3858,20.4682,20.3681,20.4623,315000.0
2010-09-21 11:00:00,34.73,34.75,34.6,34.63,192000.0,20.4564,20.4682,20.3799,20.3975,192000.0
2010-09-21 11:30:00,34.63,34.66,34.6,34.66,121900.0,20.3975,20.4152,20.3799,20.4152,121900.0
2010-09-21 12:00:00,34.65,34.66,34.6,34.65,209300.0,20.4093,20.4152,20.3799,20.4093,209300.0
2010-09-21 12:30:00,34.65,34.68,34.63,34.65,153000.0,20.4093,20.427,20.3975,20.4093,153000.0
2010-09-21 13:00:00,34.65,34.69,34.63,34.65,202700.0,20.4093,20.4329,20.3975,20.4093,202700.0
2010-09-21 13:30:00,34.65,34.66,34.63,34.66,87500.0,20.4093,20.4152,20.3975,20.4152,87500.0
2010-09-21 14:00:00,34.66,34.86,34.55,34.79,338200.0,20.4152,20.533,20.3504,20.4918,338200.0
2010-09-21 14:30:00,34.79,34.9,34.76,34.84,405200.0,20.4918,20.5566,20.4741,20.5212,405200.0
2010-09-21 15:00:00,34.84,34.85,34.75,34.83,576100.0,20.5212,20.5271,20.4682,20.5154,576100.0
2010-09-21 15:30:00,34.83,34.83,34.63,34.7,1253600.0,20.5154,20.5154,20.3975,20.4388,1253600.0
2010-09-22 09:30:00,34.74,35.15,34.57,35.05,419200.0,20.4623,20.7038,20.3622,20.6449,419200.0
2010-09-22 10:00:00,35.06,35.08,35.0,35.02,410500.0,20.6508,20.6626,20.6155,20.6273,410500.0
2010-09-22 10:30:00,35.01,35.09,35.01,35.07,294900.0,20.6214,20.6685,20.6214,20.6567,294900.0
2010-09-22 11:00:00,35.07,35.08,35.0,35.05,529900.0,20.6567,20.6626,20.6155,20.6449,529900.0
2010-09-22 11:30:00,35.04,35.1,35.0,35.04,127100.0,20.639,20.6744,20.6155,20.639,127100.0
2010-09-22 12:00:00,35.03,35.07,34.97,35.01,194900.0,20.6332,20.6567,20.5978,20.6214,194900.0
2010-09-22 12:30:00,35.02,35.06,35.0,35.03,160400.0,20.6273,20.6508,20.6155,20.6332,160400.0
2010-09-22 13:00:00,35.02,35.05,34.99,35.04,223300.0,20.6273,20.6449,20.6096,20.639,223300.0
2010-09-22 13:30:00,35.04,35.08,35.03,35.04,47500.0,20.639,20.6626,20.6332,20.639,47500.0
2010-09-22 14:00:00,35.03,35.05,34.97,34.99,202700.0,20.6332,20.6449,20.5978,20.6096,202700.0
2010-09-22 14:30:00,34.99,35.06,34.96,34.99,258100.0,20.6096,20.6508,20.5919,20.6096,258100.0
2010-09-22 15:00:00,35.0,35.01,34.87,34.88,341900.0,20.6155,20.6214,20.5389,20.5448,341900.0
2010-09-22 15:30:00,34.88,34.98,34.78,34.84,578100.0,20.5448,20.6037,20.4859,20.5212,578100.0
2010-09-23 09:30:00,34.66,34.66,34.52,34.55,121600.0,20.4152,20.4152,20.3328,20.3504,121600.0
2010-09-23 10:00:00,34.56,34.81,34.55,34.81,137600.0,20.3563,20.5036,20.3504,20.5036,137600.0
2010-09-23 10:30:00,34.81,34.87,34.64,34.64,112100.0,20.5036,20.5389,20.4034,20.4034,112100.0
2010-09-23 11:00:00,34.65,34.73,34.63,34.68,66700.0,20.4093,20.4564,20.3975,20.427,66700.0
2010-09-23 11:30:00,34.68,34.75,34.58,34.6,89700.0,20.427,20.4682,20.3681,20.3799,89700.0
2010-09-23 12:00:00,34.6,34.64,34.56,34.62,76800.0,20.3799,20.4034,20.3563,20.3917,76800.0
2010-09-23 12:30:00,34.62,34.63,34.58,34.6,79900.0,20.3917,20.3975,20.3681,20.3799,79900.0
2010-09-23 13:00:00,34.6,34.62,34.59,34.61,48400.0,20.3799,20.3917,20.374,20.3858,48400.0
2010-09-23 13:30:00,34.61,34.67,34.6,34.63,140600.0,20.3858,20.4211,20.3799,20.3975,140600.0
2010-09-23 14:00:00,34.63,34.7,34.63,34.67,53200.0,20.3975,20.4388,20.3975,20.4211,53200.0
2010-09-23 14:30:00,34.67,34.68,34.59,34.6,188400.0,20.4211,20.427,20.374,20.3799,188400.0
2010-09-23 15:00:00,34.6,34.62,34.52,34.53,317200.0,20.3799,20.3917,20.3328,20.3386,317200.0
2010-09-23 15:30:00,34.53,34.57,34.44,34.53,420400.0,20.3386,20.3622,20.2856,20.3386,420400.0
2010-09-24 09:30:00,34.86,35.0,34.78,34.91,190800.0,20.533,20.6155,20.4859,20.5625,190800.0
2010-09-24 10:00:00,34.91,35.0,34.86,34.99,285400.0,20.5625,20.6155,20.533,20.6096,285400.0
2010-09-24 10:30:00,34.99,35.04,34.86,34.9,289700.0,20.6096,20.639,20.533,20.5566,289700.0
2010-09-24 11:00:00,34.9,34.98,34.81,34.96,164700.0,20.5566,20.6037,20.5036,20.5919,164700.0
2010-09-24 11:30:00,34.96,34.98,34.86,34.9,115300.0,20.5919,20.6037,20.533,20.5566,115300.0
2010-09-24 12:00:00,34.9,34.95,34.87,34.95,100400.0,20.5566,20.586,20.5389,20.586,100400.0
2010-09-24 12:30:00,34.95,34.95,34.85,34.88,209000.0,20.586,20.586,20.5271,20.5448,209000.0
2010-09-24 13:00:00,34.88,34.91,34.84,34.89,116600.0,20.5448,20.5625,20.5212,20.5507,116600.0
2010-09-24 13:30:00,34.89,34.91,34.82,34.83,157300.0,20.5507,20.5625,20.5095,20.5154,157300.0
2010-09-24 14:00:00,34.84,34.86,34.75,34.77,182900.0,20.5212,20.533,20.4682,20.48,182900.0
2010-09-24 14:30:00,34.76,34.81,34.65,34.71,282200.0,20.4741,20.5036,20.4093,20.4447,282200.0
2010-09-24 15:00:00,34.72,34.72,34.65,34.67,183500.0,20.4506,20.4506,20.4093,20.4211,183500.0
2010-09-24 15:30:00,34.66,34.69,34.59,34.68,630400.0,20.4152,20.4329,20.374,20.427,630400.0
2010-09-27 09:30:00,34.76,34.8,34.51,34.66,248000.0,20.4741,20.4977,20.3269,20.4152,248000.0
2010-09-27 10:00:00,34.66,34.75,34.65,34.71,205600.0,20.4152,20.4682,20.4093,20.4447,205600.0
2010-09-27 10:30:00,34.72,34.72,34.6,34.62,129100.0,20.4506,20.4506,20.3799,20.3917,129100.0
2010-09-27 11:00:00,34.63,34.65,34.45,34.5,212300.0,20.3975,20.4093,20.2915,20.321,212300.0
2010-09-27 11:30:00,34.5,34.5,34.4,34.48,225900.0,20.321,20.321,20.2621,20.3092,225900.0
2010-09-27 12:00:00,34.49,34.51,34.45,34.49,70200.0,20.3151,20.3269,20.2915,20.3151,70200.0
2010-09-27 12:30:00,34.49,34.51,34.33,34.39,141500.0,20.3151,20.3269,20.2208,20.2562,141500.0
2010-09-27 13:00:00,34.4,34.55,34.34,34.54,130600.0,20.2621,20.3504,20.2267,20.3445,130600.0
2010-09-27 13:30:00,34.55,34.62,34.54,34.61,90000.0,20.3504,20.3917,20.3445,20.3858,90000.0
2010-09-27 14:00:00,34.61,34.64,34.5,34.51,169900.0,20.3858,20.4034,20.321,20.3269,169900.0
2010-09-27 14:30:00,34.52,34.56,34.49,34.5,203400.0,20.3328,20.3563,20.3151,20.321,203400.0
2010-09-27 15:00:00,34.51,34.66,34.5,34.6,253400.0,20.3269,20.4152,20.321,20.3799,253400.0
2010-09-27 15:30:00,34.6,34.63,34.56,34.6,630600.0,20.3799,20.3975,20.3563,20.3799,630600.0
2010-09-28 09:30:00,34.47,34.47,34.23,34.36,154900.0,20.4872,20.4872,20.3446,20.4219,154900.0
2010-09-28 10:00:00,34.36,34.57,34.2,34.56,195600.0,20.4219,20.5467,20.3268,20.5407,195600.0
2010-09-28 10:30:00,34.56,34.6,34.52,34.56,158100.0,20.5407,20.5645,20.517,20.5407,158100.0
2010-09-28 11:00:00,34.56,34.73,34.56,34.7,191500.0,20.5407,20.6418,20.5407,20.6239,191500.0
2010-09-28 11:30:00,34.7,34.8,34.7,34.76,226800.0,20.6239,20.6834,20.6239,20.6596,226800.0
2010-09-28 12:00:00,34.77,34.81,34.74,34.76,125800.0,20.6655,20.6893,20.6477,20.6596,125800.0
2010-09-28 12:30:00,34.75,34.78,34.73,34.75,78000.0,20.6537,20.6715,20.6418,20.6537,78000.0
2010-09-28 13:00:00,34.75,34.78,34.71,34.74,213900.0,20.6537,20.6715,20.6299,20.6477,213900.0
2010-09-28 13:30:00,34.73,34.88,34.73,34.85,154000.0,20.6418,20.7309,20.6418,20.7131,154000.0
2010-09-28 14:00:00,34.85,34.88,34.75,34.76,284700.0,20.7131,20.7309,20.6537,20.6596,284700.0
2010-09-28 14:30:00,34.76,34.77,34.6,34.63,423600.0,20.6596,20.6655,20.5645,20.5823,423600.0
2010-09-28 15:00:00,34.63,34.74,34.6,34.69,372200.0,20.5823,20.6477,20.5645,20.618,372200.0
2010-09-28 15:30:00,34.7,34.87,34.69,34.78,636300.0,20.6239,20.725,20.618,20.6715,636300.0
2010-09-29 09:30:00,34.71,34.84,34.52,34.54,147200.0,20.6299,20.7072,20.517,20.5288,147200.0
2010-09-29 10:00:00,34.54,34.66,34.38,34.39,126700.0,20.5288,20.6002,20.4338,20.4397,126700.0
2010-09-29 10:30:00,34.39,34.53,34.38,34.53,115300.0,20.4397,20.5229,20.4338,20.5229,115300.0
2010-09-29 11:00:00,34.53,34.54,34.4,34.52,114700.0,20.5229,20.5288,20.4456,20.517,114700.0
2010-09-29 11:30:00,34.51,34.61,34.51,34.55,78000.0,20.511,20.5705,20.511,20.5348,78000.0
2010-09-29 12:00:00,34.56,34.58,34.51,34.52,69400.0,20.5407,20.5526,20.511,20.517,69400.0
2010-09-29 12:30:00,34.53,34.59,34.49,34.58,146200.0,20.5229,20.5586,20.4991,20.5526,146200.0
2010-09-29 13:00:00,34.58,34.66,34.56,34.63,103800.0,20.5526,20.6002,20.5407,20.5823,103800.0
2010-09-29 13:30:00,34.63,34.67,34.61,34.66,132700.0,20.5823,20.6061,20.5705,20.6002,132700.0
2010-09-29 14:00:00,34.67,34.73,34.67,34.68,116600.0,20.6061,20.6418,20.6061,20.6121,116600.0
2010-09-29 14:30:00,34.68,34.7,34.65,34.67,96500.0,20.6121,20.6239,20.5942,20.6061,96500.0
2010-09-29 15:00:00,34.68,34.68,34.54,34.58,360000.0,20.6121,20.6121,20.5288,20.5526,360000.0
2010-09-29 15:30:00,34.59,34.59,34.41,34.52,502400.0,20.5586,20.5586,20.4516,20.517,502400.0
2010-09-30 09:30:00,34.74,34.78,34.59,34.75,182400.0,20.6477,20.6715,20.5586,20.6537,182400.0
2010-09-30 10:00:00,34.75,34.79,34.57,34.6,136600.0,20.6537,20.6774,20.5467,20.5645,136600.0
2010-09-30 10:30:00,34.6,34.66,34.49,34.55,102000.0,20.5645,20.6002,20.4991,20.5348,102000.0
2010-09-30 11:00:00,34.54,34.58,34.44,34.49,142300.0,20.5288,20.5526,20.4694,20.4991,142300.0
2010-09-30 11:30:00,34.48,34.53,34.38,34.42,82500.0,20.4932,20.5229,20.4338,20.4575,82500.0
2010-09-30 12:00:00,34.42,34.43,34.3,34.38,103300.0,20.4575,20.4635,20.3862,20.4338,103300.0
2010-09-30 12:30:00,34.39,34.53,34.37,34.5,66500.0,20.4397,20.5229,20.4278,20.5051,66500.0
2010-09-30 13:00:00,34.5,34.52,34.45,34.48,46700.0,20.5051,20.517,20.4754,20.4932,46700.0
2010-09-30 13:30:00,34.49,34.49,34.43,34.49,75700.0,20.4991,20.4991,20.4635,20.4991,75700.0
2010-09-30 14:00:00,34.48,34.53,34.43,34.45,56900.0,20.4932,20.5229,20.4635,20.4754,56900.0
2010-09-30 14:30:00,34.44,34.51,34.44,34.45,71700.0,20.4694,20.511,20.4694,20.4754,71700.0
2010-09-30 15:00:00,34.45,34.53,34.42,34.53,183600.0,20.4754,20.5229,20.4575,20.5229,183600.0
2010-09-30 15:30:00,34.53,34.55,34.37,34.37,482100.0,20.5229,20.5348,20.4278,20.4278,482100.0
2010-10-01 09:30:00,34.63,34.71,34.43,34.51,169600.0,20.5823,20.6299,20.4635,20.511,169600.0
2010-10-01 10:00:00,34.47,34.7,34.38,34.56,258600.0,20.4872,20.6239,20.4338,20.5407,258600.0
2010-10-01 10:30:00,34.56,34.73,34.53,34.63,199900.0,20.5407,20.6418,20.5229,20.5823,199900.0
2010-10-01 11:00:00,34.62,34.68,34.53,34.64,117200.0,20.5764,20.6121,20.5229,20.5883,117200.0
2010-10-01 11:30:00,34.63,34.76,34.62,34.75,68500.0,20.5823,20.6596,20.5764,20.6537,68500.0
2010-10-01 12:00:00,34.75,34.75,34.67,34.67,65700.0,20.6537,20.6537,20.6061,20.6061,65700.0
2010-10-01 12:30:00,34.68,34.68,34.61,34.65,33300.0,20.6121,20.6121,20.5705,20.5942,33300.0
2010-10-01 13:00:00,34.64,34.7,34.63,34.66,51500.0,20.5883,20.6239,20.5823,20.6002,51500.0
2010-10-01 13:30:00,34.67,34.67,34.54,34.6,115700.0,20.6061,20.6061,20.5288,20.5645,115700.0
2010-10-01 14:00:00,34.6,34.68,34.6,34.61,105400.0,20.5645,20.6121,20.5645,20.5705,105400.0
2010-10-01 14:30:00,34.62,34.69,34.61,34.68,53400.0,20.5764,20.618,20.5705,20.6121,53400.0
2010-10-01 15:00:00,34.69,34.72,34.62,34.66,103000.0,20.618,20.6358,20.5764,20.6002,103000.0
2010-10-01 15:30:00,34.65,34.68,34.58,34.62,228200.0,20.5942,20.6121,20.5526,20.5764,228200.0
2010-10-04 09:30:00,34.63,35.3,34.63,35.28,712400.0,20.5823,20.9806,20.5823,20.9687,712400.0
2010-10-04 10:00:00,35.29,35.42,35.16,35.16,563100.0,20.9746,21.0519,20.8973,20.8973,563100.0
2010-10-04 10:30:00,35.17,35.21,35.09,35.11,188900.0,20.9033,20.9271,20.8557,20.8676,188900.0
2010-10-04 11:00:00,35.11,35.15,35.0,35.01,234600.0,20.8676,20.8914,20.8022,20.8082,234600.0
2010-10-04 11:30:00,35.0,35.01,34.81,34.81,187500.0,20.8022,20.8082,20.6893,20.6893,187500.0
2010-10-04 12:00:00,34.81,34.85,34.66,34.72,165800.0,20.6893,20.7131,20.6002,20.6358,165800.0
2010-10-04 12:30:00,34.72,34.77,34.64,34.76,122400.0,20.6358,20.6655,20.5883,20.6596,122400.0
2010-10-04 13:00:00,34.76,34.79,34.68,34.69,128900.0,20.6596,20.6774,20.6121,20.618,128900.0
2010-10-04 13:30:00,34.69,34.74,34.64,34.72,77100.0,20.618,20.6477,20.5883,20.6358,77100.0
2010-10-04 14:00:00,34.71,34.72,34.59,34.62,157100.0,20.6299,20.6358,20.5586,20.5764,157100.0
2010-10-04 14:30:00,34.61,34.72,34.58,34.6,177100.0,20.5705,20.6358,20.5526,20.5645,177100.0
2010-10-04 15:00:00,34.6,34.69,34.57,34.67,206400.0,20.5645,20.618,20.5467,20.6061,206400.0
2010-10-04 15:30:00,34.66,34.69,34.6,34.68,414800.0,20.6002,20.618,20.5645,20.6121,414800.0
2010-10-05 09:30:00,35.0,35.19,34.91,35.16,242300.0,20.8022,20.9152,20.7488,20.8973,242300.0
2010-10-05 10:00:00,35.14,35.15,34.92,35.02,199300.0,20.8855,20.8914,20.7547,20.8141,199300.0
2010-10-05 10:30:00,35.02,35.09,34.98,34.99,102100.0,20.8141,20.8557,20.7904,20.7963,102100.0
2010-10-05 11:00:00,34.98,35.01,34.91,34.94,80700.0,20.7904,20.8082,20.7488,20.7666,80700.0
2010-10-05 11:30:00,34.94,35.05,34.91,34.97,88800.0,20.7666,20.832,20.7488,20.7844,88800.0
2010-10-05 12:00:00,34.97,34.99,34.94,34.95,23700.0,20.7844,20.7963,20.7666,20.7725,23700.0
2010-10-05 12:30:00,34.96,35.0,34.95,34.98,39700.0,20.7785,20.8022,20.7725,20.7904,39700.0
2010-10-05 13:00:00,34.98,35.06,34.98,35.04,73200.0,20.7904,20.8379,20.7904,20.826,73200.0
2010-10-05 13:30:00,35.04,35.04,34.97,35.0,62900.0,20.826,20.826,20.7844,20.8022,62900.0
2010-10-05 14:00:00,35.0,35.04,34.99,35.02,52700.0,20.8022,20.826,20.7963,20.8141,52700.0
2010-10-05 14:30:00,35.03,35.06,34.99,35.04,58800.0,20.8201,20.8379,20.7963,20.826,58800.0
2010-10-05 15:00:00,35.04,35.08,35.01,35.06,122800.0,20.826,20.8498,20.8082,20.8379,122800.0
2010-10-05 15:30:00,35.05,35.07,35.02,35.02,242500.0,20.832,20.8439,20.8141,20.8141,242500.0
2010-10-06 09:30:00,35.01,35.08,34.83,34.86,137000.0,20.8082,20.8498,20.7012,20.719,137000.0
2010-10-06 10:00:00,34.86,34.89,34.76,34.83,130800.0,20.719,20.7369,20.6596,20.7012,130800.0
2010-10-06 10:30:00,34.84,34.85,34.74,34.76,131000.0,20.7072,20.7131,20.6477,20.6596,131000.0
2010-10-06 11:00:00,34.76,34.79,34.66,34.73,182000.0,20.6596,20.6774,20.6002,20.6418,182000.0
2010-10-06 11:30:00,34.72,34.74,34.64,34.65,66400.0,20.6358,20.6477,20.5883,20.5942,66400.0
2010-10-06 12:00:00,34.65,34.65,34.53,34.54,93500.0,20.5942,20.5942,20.5229,20.5288,93500.0
2010-10-06 12:30:00,34.54,34.63,34.54,34.55,85400.0,20.5288,20.5823,20.5288,20.5348,85400.0
2010-10-06 13:00:00,34.56,34.6,34.55,34.56,82900.0,20.5407,20.5645,20.5348,20.5407,82900.0
2010-10-06 13:30:00,34.56,34.62,34.56,34.6,52900.0,20.5407,20.5764,20.5407,20.5645,52900.0
2010-10-06 14:00:00,34.61,34.66,34.6,34.65,128200.0,20.5705,20.6002,20.5645,20.5942,128200.0
2010-10-06 14:30:00,34.65,34.72,34.64,34.71,122400.0,20.5942,20.6358,20.5883,20.6299,122400.0
2010-10-06 15:00:00,34.71,34.72,34.65,34.69,133800.0,20.6299,20.6358,20.5942,20.618,133800.0
2010-10-06 15:30:00,34.69,34.76,34.67,34.72,258300.0,20.618,20.6596,20.6061,20.6358,258300.0
2010-10-07 09:30:00,34.9,34.95,34.8,34.85,164900.0,20.7428,20.7725,20.6834,20.7131,164900.0
2010-10-07 10:00:00,34.85,34.92,34.77,34.85,155700.0,20.7131,20.7547,20.6655,20.7131,155700.0
2010-10-07 10:30:00,34.86,34.89,34.79,34.79,92400.0,20.719,20.7369,20.6774,20.6774,92400.0
2010-10-07 11:00:00,34.79,34.82,34.76,34.8,118500.0,20.6774,20.6953,20.6596,20.6834,118500.0
2010-10-07 11:30:00,34.79,34.85,34.78,34.8,112600.0,20.6774,20.7131,20.6715,20.6834,112600.0
2010-10-07 12:00:00,34.8,34.84,34.79,34.83,103500.0,20.6834,20.7072,20.6774,20.7012,103500.0
2010-10-07 12:30:00,34.83,34.85,34.79,34.81,170100.0,20.7012,20.7131,20.6774,20.6893,170100.0
2010-10-07 13:00:00,34.81,34.91,34.8,34.86,179100.0,20.6893,20.7488,20.6834,20.719,179100.0
2010-10-07 13:30:00,34.86,34.96,34.83,34.96,112000.0,20.719,20.7785,20.7012,20.7785,112000.0
2010-10-07 14:00:00,34.96,34.98,34.93,34.94,114300.0,20.7785,20.7904,20.7606,20.7666,114300.0
2010-10-07 14:30:00,34.94,34.95,34.89,34.92,113800.0,20.7666,20.7725,20.7369,20.7547,113800.0
2010-10-07 15:00:00,34.93,34.93,34.86,34.87,132200.0,20.7606,20.7606,20.719,20.725,132200.0
2010-10-07 15:30:00,34.88,34.93,34.86,34.93,284200.0,20.7309,20.7606,20.719,20.7606,284200.0
2010-10-08 09:30:00,34.97,35.05,34.78,34.9,145100.0,20.7844,20.832,20.6715,20.7428,145100.0
2010-10-08 10:00:00,34.9,34.95,34.83,34.9,342300.0,20.7428,20.7725,20.7012,20.7428,342300.0
2010-10-08 10:30:00,34.9,35.03,34.9,35.03,93800.0,20.7428,20.8201,20.7428,20.8201,93800.0
2010-10-08 11:00:00,35.02,35.13,35.01,35.12,128500.0,20.8141,20.8795,20.8082,20.8736,128500.0
2010-10-08 11:30:00,35.12,35.16,35.07,35.16,67500.0,20.8736,20.8973,20.8439,20.8973,67500.0
2010-10-08 12:00:00,35.15,35.16,35.08,35.09,44100.0,20.8914,20.8973,20.8498,20.8557,44100.0
2010-10-08 12:30:00,35.08,35.28,35.08,35.23,147300.0,20.8498,20.9687,20.8498,20.9389,147300.0
2010-10-08 13:00:00,35.23,35.25,35.2,35.24,82100.0,20.9389,20.9508,20.9211,20.9449,82100.0
2010-10-08 13:30:00,35.23,35.25,35.19,35.19,57900.0,20.9389,20.9508,20.9152,20.9152,57900.0
2010-10-08 14:00:00,35.19,35.2,35.13,35.19,60300.0,20.9152,20.9211,20.8795,20.9152,60300.0
2010-10-08 14:30:00,35.19,35.25,35.15,35.22,160200.0,20.9152,20.9508,20.8914,20.933,160200.0
2010-10-08 15:00:00,35.21,35.29,35.19,35.23,120900.0,20.9271,20.9746,20.9152,20.9389,120900.0
2010-10-08 15:30:00,35.23,35.29,35.2,35.2,257300.0,20.9389,20.9746,20.9211,20.9211,257300.0
2010-10-11 09:30:00,35.29,35.29,35.1,35.22,94000.0,20.9746,20.9746,20.8617,20.933,94000.0
2010-10-11 10:00:00,35.23,35.35,35.22,35.35,89800.0,20.9389,21.0103,20.933,21.0103,89800.0
2010-10-11 10:30:00,35.35,35.39,35.32,35.35,77000.0,21.0103,21.034,20.9924,21.0103,77000.0
2010-10-11 11:00:00,35.35,35.46,35.35,35.46,54900.0,21.0103,21.0757,21.0103,21.0757,54900.0
2010-10-11 11:30:00,35.45,35.49,35.45,35.49,118300.0,21.0697,21.0935,21.0697,21.0935,118300.0
2010-10-11 12:00:00,35.48,35.49,35.46,35.47,78400.0,21.0875,21.0935,21.0757,21.0816,78400.0
2010-10-11 12:30:00,35.47,35.47,35.46,35.47,51300.0,21.0816,21.0816,21.0757,21.0816,51300.0
2010-10-11 13:00:00,35.47,35.47,35.4,35.4,80700.0,21.0816,21.0816,21.04,21.04,80700.0
2010-10-11 13:30:00,35.41,35.43,35.38,35.4,93500.0,21.0459,21.0578,21.0281,21.04,93500.0
2010-10-11 14:00:00,35.41,35.41,35.35,35.37,123700.0,21.0459,21.0459,21.0103,21.0222,123700.0
2010-10-11 14:30:00,35.37,35.41,35.36,35.4,103900.0,21.0222,21.0459,21.0162,21.04,103900.0
2010-10-11 15:00:00,35.4,35.41,35.34,35.34,192700.0,21.04,21.0459,21.0043,21.0043,192700.0
2010-10-11 15:30:00,35.35,35.36,35.23,35.35,319300.0,21.0103,21.0162,20.9389,21.0103,319300.0
2010-10-12 09:30:00,35.14,35.35,35.14,35.19,268800.0,20.8855,21.0103,20.8855,20.9152,268800.0
2010-10-12 10:00:00,35.19,35.23,35.15,35.19,250100.0,20.9152,20.9389,20.8914,20.9152,250100.0
2010-10-12 10:30:00,35.19,35.24,35.12,35.13,140500.0,20.9152,20.9449,20.8736,20.8795,140500.0
2010-10-12 11:00:00,35.13,35.2,35.11,35.2,83700.0,20.8795,20.9211,20.8676,20.9211,83700.0
2010-10-12 11:30:00,35.19,35.21,35.18,35.2,84400.0,20.9152,20.9271,20.9092,20.9211,84400.0
2010-10-12 12:00:00,35.19,35.25,35.19,35.19,150200.0,20.9152,20.9508,20.9152,20.9152,150200.0
2010-10-12 12:30:00,35.19,35.2,35.18,35.19,62700.0,20.9152,20.9211,20.9092,20.9152,62700.0
2010-10-12 13:00:00,35.18,35.19,35.17,35.19,67300.0,20.9092,20.9152,20.9033,20.9152,67300.0
2010-10-12 13:30:00,35.18,35.23,35.18,35.21,114800.0,20.9092,20.9389,20.9092,20.9271,114800.0
2010-10-12 14:00:00,35.2,35.3,35.17,35.26,227800.0,20.9211,20.9806,20.9033,20.9568,227800.0
2010-10-12 14:30:00,35.25,35.37,35.25,35.33,362200.0,20.9508,21.0222,20.9508,20.9984,362200.0
2010-10-12 15:00:00,35.33,35.49,35.29,35.49,361800.0,20.9984,21.0935,20.9746,21.0935,361800.0
2010-10-12 15:30:00,35.49,35.49,35.39,35.45,602300.0,21.0935,21.0935,21.034,21.0697,602300.0
2010-10-13 09:30:00,35.53,35.53,35.42,35.48,140000.0,21.1173,21.1173,21.0519,21.0875,140000.0
2010-10-13 10:00:00,35.48,35.51,35.44,35.49,264500.0,21.0875,21.1054,21.0638,21.0935,264500.0
2010-10-13 10:30:00,35.49,35.5,35.46,35.48,76600.0,21.0935,21.0994,21.0757,21.0875,76600.0
2010-10-13 11:00:00,35.48,35.5,35.41,35.43,112900.0,21.0875,21.0994,21.0459,21.0578,112900.0
2010-10-13 11:30:00,35.43,35.48,35.4,35.47,123800.0,21.0578,21.0875,21.04,21.0816,123800.0
2010-10-13 12:00:00,35.48,35.49,35.47,35.49,52800.0,21.0875,21.0935,21.0816,21.0935,52800.0
2010-10-13 12:30:00,35.48,35.49,35.47,35.49,50100.0,21.0875,21.0935,21.0816,21.0935,50100.0
2010-10-13 13:00:00,35.48,35.5,35.48,35.49,76100.0,21.0875,21.0994,21.0875,21.0935,76100.0
2010-10-13 13:30:00,35.49,35.5,35.46,35.48,97000.0,21.0935,21.0994,21.0757,21.0875,97000.0
2010-10-13 14:00:00,35.47,35.5,35.47,35.49,150400.0,21.0816,21.0994,21.0816,21.0935,150400.0
2010-10-13 14:30:00,35.49,35.5,35.46,35.49,145100.0,21.0935,21.0994,21.0757,21.0935,145100.0
2010-10-13 15:00:00,35.49,35.51,35.47,35.47,297900.0,21.0935,21.1054,21.0816,21.0816,297900.0
2010-10-13 15:30:00,35.47,35.52,35.47,35.51,608600.0,21.0816,21.1113,21.0816,21.1054,608600.0
2010-10-14 09:30:00,35.51,35.65,35.46,35.46,183300.0,21.1054,21.1886,21.0757,21.0757,183300.0
2010-10-14 10:00:00,35.46,35.62,35.39,35.62,190000.0,21.0757,21.1707,21.034,21.1707,190000.0
2010-10-14 10:30:00,35.61,35.65,35.59,35.65,111600.0,21.1648,21.1886,21.1529,21.1886,111600.0
2010-10-14 11:00:00,35.65,35.66,35.6,35.65,161900.0,21.1886,21.1945,21.1589,21.1886,161900.0
2010-10-14 11:30:00,35.65,35.66,35.54,35.57,174600.0,21.1886,21.1945,21.1232,21.141,174600.0
2010-10-14 12:00:00,35.57,35.58,35.48,35.5,82500.0,21.141,21.147,21.0875,21.0994,82500.0
2010-10-14 12:30:00,35.51,35.51,35.45,35.47,47700.0,21.1054,21.1054,21.0697,21.0816,47700.0
2010-10-14 13:00:00,35.46,35.48,35.44,35.46,122100.0,21.0757,21.0875,21.0638,21.0757,122100.0
2010-10-14 13:30:00,35.45,35.5,35.45,35.5,99600.0,21.0697,21.0994,21.0697,21.0994,99600.0
2010-10-14 14:00:00,35.5,35.5,35.45,35.48,124800.0,21.0994,21.0994,21.0697,21.0875,124800.0
2010-10-14 14:30:00,35.48,35.49,35.38,35.38,165300.0,21.0875,21.0935,21.0281,21.0281,165300.0
2010-10-14 15:00:00,35.38,35.47,35.35,35.46,172900.0,21.0281,21.0816,21.0103,21.0757,172900.0
2010-10-14 15:30:00,35.46,35.5,35.42,35.49,236200.0,21.0757,21.0994,21.0519,21.0935,236200.0
2010-10-15 09:30:00,35.78,35.78,35.58,35.6,324400.0,21.2658,21.2658,21.147,21.1589,324400.0
2010-10-15 10:00:00,35.6,35.71,35.51,35.59,342500.0,21.1589,21.2242,21.1054,21.1529,342500.0
2010-10-15 10:30:00,35.6,35.72,35.55,35.65,130500.0,21.1589,21.2302,21.1291,21.1886,130500.0
2010-10-15 11:00:00,35.66,35.71,35.63,35.68,150500.0,21.1945,21.2242,21.1767,21.2064,150500.0
2010-10-15 11:30:00,35.67,35.71,35.53,35.54,168200.0,21.2005,21.2242,21.1173,21.1232,168200.0
2010-10-15 12:00:00,35.55,35.65,35.51,35.65,129800.0,21.1291,21.1886,21.1054,21.1886,129800.0
2010-10-15 12:30:00,35.65,35.72,35.65,35.66,58000.0,21.1886,21.2302,21.1886,21.1945,58000.0
2010-10-15 13:00:00,35.65,35.7,35.57,35.6,107900.0,21.1886,21.2183,21.141,21.1589,107900.0
2010-10-15 13:30:00,35.61,35.64,35.49,35.5,76000.0,21.1648,21.1826,21.0935,21.0994,76000.0
2010-10-15 14:00:00,35.49,35.63,35.46,35.63,121400.0,21.0935,21.1767,21.0757,21.1767,121400.0
2010-10-15 14:30:00,35.63,35.67,35.61,35.64,108500.0,21.1767,21.2005,21.1648,21.1826,108500.0
2010-10-15 15:00:00,35.64,35.66,35.6,35.63,149500.0,21.1826,21.1945,21.1589,21.1767,149500.0
2010-10-15 15:30:00,35.63,35.69,35.61,35.64,322000.0,21.1767,21.2124,21.1648,21.1826,322000.0
2010-10-18 09:30:00,35.68,35.8,35.49,35.76,161600.0,21.2064,21.2777,21.0935,21.254,161600.0
2010-10-18 10:00:00,35.78,35.9,35.72,35.89,93900.0,21.2658,21.3372,21.2302,21.3312,93900.0
2010-10-18 10:30:00,35.88,35.89,35.81,35.88,66400.0,21.3253,21.3312,21.2837,21.3253,66400.0
2010-10-18 11:00:00,35.87,35.87,35.75,35.86,108800.0,21.3193,21.3193,21.248,21.3134,108800.0
2010-10-18 11:30:00,35.86,35.89,35.82,35.89,151400.0,21.3134,21.3312,21.2896,21.3312,151400.0
2010-10-18 12:00:00,35.89,35.9,35.85,35.9,78400.0,21.3312,21.3372,21.3074,21.3372,78400.0
2010-10-18 12:30:00,35.89,35.92,35.89,35.91,37200.0,21.3312,21.3491,21.3312,21.3431,37200.0
2010-10-18 13:00:00,35.91,35.93,35.89,35.9,70600.0,21.3431,21.355,21.3312,21.3372,70600.0
2010-10-18 13:30:00,35.9,35.92,35.88,35.89,57300.0,21.3372,21.3491,21.3253,21.3312,57300.0
2010-10-18 14:00:00,35.88,35.95,35.88,35.94,81200.0,21.3253,21.3669,21.3253,21.3609,81200.0
2010-10-18 14:30:00,35.94,35.97,35.93,35.95,96800.0,21.3609,21.3788,21.355,21.3669,96800.0
2010-10-18 15:00:00,35.95,36.0,35.95,35.98,134900.0,21.3669,21.3966,21.3669,21.3847,134900.0
2010-10-18 15:30:00,35.97,35.99,35.95,35.97,235600.0,21.3788,21.3907,21.3669,21.3788,235600.0
2010-10-19 09:30:00,35.65,35.94,35.65,35.89,194900.0,21.1886,21.3609,21.1886,21.3312,194900.0
2010-10-19 10:00:00,35.89,35.98,35.84,35.94,162200.0,21.3312,21.3847,21.3015,21.3609,162200.0
2010-10-19 10:30:00,35.94,35.98,35.75,35.75,216700.0,21.3609,21.3847,21.248,21.248,216700.0
2010-10-19 11:00:00,35.75,35.88,35.75,35.87,109100.0,21.248,21.3253,21.248,21.3193,109100.0
2010-10-19 11:30:00,35.88,35.96,35.88,35.94,62400.0,21.3253,21.3728,21.3253,21.3609,62400.0
2010-10-19 12:00:00,35.95,35.99,35.93,35.94,61400.0,21.3669,21.3907,21.355,21.3609,61400.0
2010-10-19 12:30:00,35.94,35.97,35.92,35.96,123700.0,21.3609,21.3788,21.3491,21.3728,123700.0
2010-10-19 13:00:00,35.96,35.96,35.92,35.94,61900.0,21.3728,21.3728,21.3491,21.3609,61900.0
2010-10-19 13:30:00,35.93,35.96,35.9,35.9,148200.0,21.355,21.3728,21.3372,21.3372,148200.0
2010-10-19 14:00:00,35.9,35.91,35.63,35.67,203100.0,21.3372,21.3431,21.1767,21.2005,203100.0
2010-10-19 14:30:00,35.67,35.73,35.61,35.64,160400.0,21.2005,21.2361,21.1648,21.1826,160400.0
2010-10-19 15:00:00,35.66,35.68,35.57,35.58,143400.0,21.1945,21.2064,21.141,21.147,143400.0
2010-10-19 15:30:00,35.58,35.7,35.56,35.66,243700.0,21.147,21.2183,21.1351,21.1945,243700.0
2010-10-20 09:30:00,35.79,36.0,35.76,35.96,155100.0,21.2718,21.3966,21.254,21.3728,155100.0
2010-10-20 10:00:00,35.96,35.99,35.9,35.99,78500.0,21.3728,21.3907,21.3372,21.3907,78500.0
2010-10-20 10:30:00,35.98,35.99,35.94,35.96,107700.0,21.3847,21.3907,21.3609,21.3728,107700.0
2010-10-20 11:00:00,35.97,36.03,35.96,36.02,236200.0,21.3788,21.4144,21.3728,21.4085,236200.0
2010-10-20 11:30:00,36.02,36.03,35.97,36.01,61800.0,21.4085,21.4144,21.3788,21.4025,61800.0
2010-10-20 12:00:00,36.01,36.13,36.01,36.12,70700.0,21.4025,21.4739,21.4025,21.4679,70700.0
2010-10-20 12:30:00,36.13,36.15,36.1,36.12,30000.0,21.4739,21.4858,21.456,21.4679,30000.0
2010-10-20 13:00:00,36.11,36.14,36.08,36.09,45200.0,21.462,21.4798,21.4441,21.4501,45200.0
2010-10-20 13:30:00,36.09,36.1,36.0,36.06,30700.0,21.4501,21.456,21.3966,21.4323,30700.0
2010-10-20 14:00:00,36.06,36.07,35.98,36.02,71800.0,21.4323,21.4382,21.3847,21.4085,71800.0
2010-10-20 14:30:00,36.02,36.08,35.98,36.02,54200.0,21.4085,21.4441,21.3847,21.4085,54200.0
2010-10-20 15:00:00,36.02,36.06,35.99,36.06,93300.0,21.4085,21.4323,21.3907,21.4323,93300.0
2010-10-20 15:30:00,36.06,36.06,35.97,35.99,196500.0,21.4323,21.4323,21.3788,21.3907,196500.0
2010-10-21 09:30:00,36.05,36.07,35.9,35.99,111400.0,21.4263,21.4382,21.3372,21.3907,111400.0
2010-10-21 10:00:00,35.99,36.14,35.92,36.09,142400.0,21.3907,21.4798,21.3491,21.4501,142400.0
2010-10-21 10:30:00,36.08,36.19,36.06,36.16,80200.0,21.4441,21.5095,21.4323,21.4917,80200.0
2010-10-21 11:00:00,36.16,36.18,36.02,36.1,160200.0,21.4917,21.5036,21.4085,21.456,160200.0
2010-10-21 11:30:00,36.09,36.1,35.93,35.96,133900.0,21.4501,21.456,21.355,21.3728,133900.0
2010-10-21 12:00:00,35.96,36.04,35.94,35.97,133100.0,21.3728,21.4204,21.3609,21.3788,133100.0
2010-10-21 12:30:00,35.98,35.98,35.85,35.88,92500.0,21.3847,21.3847,21.3074,21.3253,92500.0
2010-10-21 13:00:00,35.89,35.95,35.87,35.94,82700.0,21.3312,21.3669,21.3193,21.3609,82700.0
2010-10-21 13:30:00,35.94,35.94,35.68,35.7,85700.0,21.3609,21.3609,21.2064,21.2183,85700.0
2010-10-21 14:00:00,35.7,35.71,35.65,35.66,83000.0,21.2183,21.2242,21.1886,21.1945,83000.0
2010-10-21 14:30:00,35.67,35.79,35.67,35.79,129700.0,21.2005,21.2718,21.2005,21.2718,129700.0
2010-10-21 15:00:00,35.79,35.87,35.76,35.84,105300.0,21.2718,21.3193,21.254,21.3015,105300.0
2010-10-21 15:30:00,35.85,35.87,35.78,35.86,274100.0,21.3074,21.3193,21.2658,21.3134,274100.0
2010-10-22 09:30:00,35.86,35.87,35.77,35.77,97600.0,21.3134,21.3193,21.2599,21.2599,97600.0
2010-10-22 10:00:00,35.77,35.95,35.75,35.95,78800.0,21.2599,21.3669,21.248,21.3669,78800.0
2010-10-22 10:30:00,35.94,35.96,35.74,35.79,206200.0,21.3609,21.3728,21.2421,21.2718,206200.0
2010-10-22 11:00:00,35.78,35.8,35.64,35.65,116500.0,21.2658,21.2777,21.1826,21.1886,116500.0
2010-10-22 11:30:00,35.64,35.72,35.62,35.67,109300.0,21.1826,21.2302,21.1707,21.2005,109300.0
2010-10-22 12:00:00,35.68,35.76,35.68,35.72,139300.0,21.2064,21.254,21.2064,21.2302,139300.0
2010-10-22 12:30:00,35.73,35.83,35.72,35.83,153800.0,21.2361,21.2956,21.2302,21.2956,153800.0
2010-10-22 13:00:00,35.83,35.94,35.8,35.92,196800.0,21.2956,21.3609,21.2777,21.3491,196800.0
2010-10-22 13:30:00,35.91,35.91,35.86,35.9,93300.0,21.3431,21.3431,21.3134,21.3372,93300.0
2010-10-22 14:00:00,35.9,35.95,35.89,35.94,93100.0,21.3372,21.3669,21.3312,21.3609,93100.0
2010-10-22 14:30:00,35.93,35.94,35.9,35.91,145100.0,21.355,21.3609,21.3372,21.3431,145100.0
2010-10-22 15:00:00,35.9,35.94,35.9,35.94,153100.0,21.3372,21.3609,21.3372,21.3609,153100.0
2010-10-22 15:30:00,35.93,36.01,35.91,36.0,450100.0,21.355,21.4025,21.3431,21.3966,450100.0
2010-10-25 09:30:00,36.22,36.37,36.19,36.24,144300.0,21.5274,21.6165,21.5095,21.5392,144300.0
2010-10-25 10:00:00,36.22,36.29,36.14,36.21,143800.0,21.5274,21.569,21.4798,21.5214,143800.0
2010-10-25 10:30:00,36.22,36.24,36.02,36.05,102500.0,21.5274,21.5392,21.4085,21.4263,102500.0
2010-10-25 11:00:00,36.04,36.09,35.98,36.09,103500.0,21.4204,21.4501,21.3847,21.4501,103500.0
2010-10-25 11:30:00,36.09,36.14,36.03,36.06,94900.0,21.4501,21.4798,21.4144,21.4323,94900.0
2010-10-25 12:00:00,36.07,36.1,35.99,36.03,75800.0,21.4382,21.456,21.3907,21.4144,75800.0
2010-10-25 12:30:00,36.02,36.06,36.01,36.02,74200.0,21.4085,21.4323,21.4025,21.4085,74200.0
2010-10-25 13:00:00,36.02,36.11,36.0,36.1,83900.0,21.4085,21.462,21.3966,21.456,83900.0
2010-10-25 13:30:00,36.1,36.11,36.02,36.02,103100.0,21.456,21.462,21.4085,21.4085,103100.0
2010-10-25 14:00:00,36.02,36.12,36.02,36.11,116200.0,21.4085,21.4679,21.4085,21.462,116200.0
2010-10-25 14:30:00,36.11,36.14,36.07,36.1,132100.0,21.462,21.4798,21.4382,21.456,132100.0
2010-10-25 15:00:00,36.09,36.24,36.09,36.23,228000.0,21.4501,21.5392,21.4501,21.5333,228000.0
2010-10-25 15:30:00,36.24,36.24,36.02,36.08,486100.0,21.5392,21.5392,21.4085,21.4441,486100.0
2010-10-26 09:30:00,35.97,35.97,35.84,35.89,115000.0,21.3788,21.3788,21.3015,21.3312,115000.0
2010-10-26 10:00:00,35.89,36.1,35.89,36.1,176400.0,21.3312,21.456,21.3312,21.456,176400.0
2010-10-26 10:30:00,36.09,36.1,36.0,36.06,79000.0,21.4501,21.456,21.3966,21.4323,79000.0
2010-10-26 11:00:00,36.05,36.06,35.98,36.02,316600.0,21.4263,21.4323,21.3847,21.4085,316600.0
2010-10-26 11:30:00,36.01,36.08,35.99,36.08,76800.0,21.4025,21.4441,21.3907,21.4441,76800.0
2010-10-26 12:00:00,36.07,36.09,36.01,36.01,56600.0,21.4382,21.4501,21.4025,21.4025,56600.0
2010-10-26 12:30:00,36.01,36.02,35.98,36.0,148600.0,21.4025,21.4085,21.3847,21.3966,148600.0
2010-10-26 13:00:00,36.01,36.07,36.0,36.03,99400.0,21.4025,21.4382,21.3966,21.4144,99400.0
2010-10-26 13:30:00,36.03,36.06,35.98,35.98,137400.0,21.4144,21.4323,21.3847,21.3847,137400.0
2010-10-26 14:00:00,35.98,35.99,35.91,35.92,313400.0,21.3847,21.3907,21.3431,21.3491,313400.0
2010-10-26 14:30:00,35.92,35.97,35.88,35.89,368700.0,21.3491,21.3788,21.3253,21.3312,368700.0
2010-10-26 15:00:00,35.89,36.0,35.88,35.94,286700.0,21.3312,21.3966,21.3253,21.3609,286700.0
2010-10-26 15:30:00,35.94,35.99,35.93,35.99,554900.0,21.3609,21.3907,21.355,21.3907,554900.0
2010-10-27 09:30:00,35.72,35.85,35.62,35.71,196800.0,21.2302,21.3074,21.1707,21.2242,196800.0
2010-10-27 10:00:00,35.71,35.87,35.65,35.69,328900.0,21.2242,21.3193,21.1886,21.2124,328900.0
2010-10-27 10:30:00,35.7,35.73,35.5,35.51,245400.0,21.2183,21.2361,21.0994,21.1054,245400.0
2010-10-27 11:00:00,35.51,35.61,35.49,35.58,172800.0,21.1054,21.1648,21.0935,21.147,172800.0
2010-10-27 11:30:00,35.59,35.67,35.57,35.62,79700.0,21.1529,21.2005,21.141,21.1707,79700.0
2010-10-27 12:00:00,35.62,35.63,35.52,35.52,69800.0,21.1707,21.1767,21.1113,21.1113,69800.0
2010-10-27 12:30:00,35.52,35.56,35.46,35.47,100900.0,21.1113,21.1351,21.0757,21.0816,100900.0
2010-10-27 13:00:00,35.48,35.59,35.47,35.59,153800.0,21.0875,21.1529,21.0816,21.1529,153800.0
2010-10-27 13:30:00,35.58,35.62,35.52,35.6,145300.0,21.147,21.1707,21.1113,21.1589,145300.0
2010-10-27 14:00:00,35.6,35.71,35.59,35.66,139100.0,21.1589,21.2242,21.1529,21.1945,139100.0
2010-10-27 14:30:00,35.67,35.76,35.63,35.74,190400.0,21.2005,21.254,21.1767,21.2421,190400.0
2010-10-27 15:00:00,35.73,35.82,35.67,35.81,224800.0,21.2361,21.2896,21.2005,21.2837,224800.0
2010-10-27 15:30:00,35.81,35.94,35.78,35.88,567200.0,21.2837,21.3609,21.2658,21.3253,567200.0
2010-10-28 09:30:00,36.08,36.33,36.08,36.29,112000.0,21.4441,21.5927,21.4441,21.569,112000.0
2010-10-28 10:00:00,36.29,36.35,36.07,36.07,190200.0,21.569,21.6046,21.4382,21.4382,190200.0
2010-10-28 10:30:00,36.07,36.12,36.01,36.06,146100.0,21.4382,21.4679,21.4025,21.4323,146100.0
2010-10-28 11:00:00,36.06,36.07,35.95,35.97,220800.0,21.4323,21.4382,21.3669,21.3788,220800.0
2010-10-28 11:30:00,35.97,36.02,35.96,35.98,86300.0,21.3788,21.4085,21.3728,21.3847,86300.0
2010-10-28 12:00:00,35.97,35.97,35.87,35.88,113000.0,21.3788,21.3788,21.3193,21.3253,113000.0
2010-10-28 12:30:00,35.87,35.9,35.83,35.84,92500.0,21.3193,21.3372,21.2956,21.3015,92500.0
2010-10-28 13:00:00,35.84,35.94,35.82,35.85,169100.0,21.3015,21.3609,21.2896,21.3074,169100.0
2010-10-28 13:30:00,35.85,35.93,35.84,35.93,63300.0,21.3074,21.355,21.3015,21.355,63300.0
2010-10-28 14:00:00,35.92,35.95,35.89,35.94,95700.0,21.3491,21.3669,21.3312,21.3609,95700.0
2010-10-28 14:30:00,35.94,35.96,35.9,35.96,129700.0,21.3609,21.3728,21.3372,21.3728,129700.0
2010-10-28 15:00:00,35.96,35.96,35.84,35.9,192400.0,21.3728,21.3728,21.3015,21.3372,192400.0
2010-10-28 15:30:00,35.9,36.04,35.89,35.97,422400.0,21.3372,21.4204,21.3312,21.3788,422400.0
2010-10-29 09:30:00,36.12,36.51,36.12,36.44,328200.0,21.4679,21.6997,21.4679,21.6581,328200.0
2010-10-29 10:00:00,36.44,36.56,36.39,36.5,339800.0,21.6581,21.7294,21.6284,21.6938,339800.0
2010-10-29 10:30:00,36.51,36.51,36.37,36.46,125200.0,21.6997,21.6997,21.6165,21.67,125200.0
2010-10-29 11:00:00,36.46,36.73,36.43,36.64,173900.0,21.67,21.8305,21.6522,21.777,173900.0
2010-10-29 11:30:00,36.64,36.65,36.38,36.4,197000.0,21.777,21.7829,21.6225,21.6343,197000.0
2010-10-29 12:00:00,36.41,36.56,36.38,36.51,167000.0,21.6403,21.7294,21.6225,21.6997,167000.0
2010-10-29 12:30:00,36.5,36.56,36.48,36.56,127400.0,21.6938,21.7294,21.6819,21.7294,127400.0
2010-10-29 13:00:00,36.56,36.56,36.5,36.56,114400.0,21.7294,21.7294,21.6938,21.7294,114400.0
2010-10-29 13:30:00,36.56,36.94,36.55,36.94,265200.0,21.7294,21.9553,21.7235,21.9553,265200.0
2010-10-29 14:00:00,36.94,37.02,36.88,36.96,354600.0,21.9553,22.0028,21.9196,21.9672,354600.0
2010-10-29 14:30:00,36.96,36.97,36.9,36.94,358400.0,21.9672,21.9731,21.9315,21.9553,358400.0
2010-10-29 15:00:00,36.94,37.0,36.86,36.96,459600.0,21.9553,21.9909,21.9077,21.9672,459600.0
2010-10-29 15:30:00,36.96,37.05,36.9,36.92,624300.0,21.9672,22.0207,21.9315,21.9434,624300.0
2010-11-01 09:30:00,37.15,37.55,37.0,37.33,261200.0,22.0801,22.3178,21.9909,22.1871,261200.0
2010-11-01 10:00:00,37.34,37.52,37.32,37.5,241300.0,22.193,22.3,22.1811,22.2881,241300.0
2010-11-01 10:30:00,37.49,37.51,37.42,37.51,213800.0,22.2822,22.2941,22.2406,22.2941,213800.0
2010-11-01 11:00:00,37.51,37.68,37.47,37.68,418300.0,22.2941,22.3951,22.2703,22.3951,418300.0
2010-11-01 11:30:00,37.67,37.68,37.55,37.67,325700.0,22.3892,22.3951,22.3178,22.3892,325700.0
2010-11-01 12:00:00,37.67,37.73,37.59,37.67,196900.0,22.3892,22.4248,22.3416,22.3892,196900.0
2010-11-01 12:30:00,37.67,37.68,37.64,37.66,205800.0,22.3892,22.3951,22.3713,22.3832,205800.0
2010-11-01 13:00:00,37.65,37.66,37.47,37.5,272100.0,22.3773,22.3832,22.2703,22.2881,272100.0
2010-11-01 13:30:00,37.5,37.54,37.37,37.38,190900.0,22.2881,22.3119,22.2109,22.2168,190900.0
2010-11-01 14:00:00,37.39,37.4,37.21,37.22,158900.0,22.2227,22.2287,22.1158,22.1217,158900.0
2010-11-01 14:30:00,37.22,37.27,37.12,37.12,223900.0,22.1217,22.1514,22.0623,22.0623,223900.0
2010-11-01 15:00:00,37.12,37.15,36.9,36.97,295800.0,22.0623,22.0801,21.9315,21.9731,295800.0
2010-11-01 15:30:00,36.98,37.06,36.98,37.04,482700.0,21.9791,22.0266,21.9791,22.0147,482700.0
2010-11-02 09:30:00,37.35,37.5,37.25,37.28,245200.0,22.199,22.2881,22.1395,22.1574,245200.0
2010-11-02 10:00:00,37.28,37.3,37.15,37.22,147500.0,22.1574,22.1693,22.0801,22.1217,147500.0
2010-11-02 10:30:00,37.23,37.29,37.13,37.15,133400.0,22.1276,22.1633,22.0682,22.0801,133400.0
2010-11-02 11:00:00,37.16,37.25,37.16,37.19,100600.0,22.086,22.1395,22.086,22.1039,100600.0
2010-11-02 11:30:00,37.2,37.27,37.17,37.17,82900.0,22.1098,22.1514,22.092,22.092,82900.0
2010-11-02 12:00:00,37.18,37.23,37.17,37.22,66600.0,22.0979,22.1276,22.092,22.1217,66600.0
2010-11-02 12:30:00,37.22,37.29,37.21,37.29,90800.0,22.1217,22.1633,22.1158,22.1633,90800.0
2010-11-02 13:00:00,37.29,37.29,37.22,37.24,166900.0,22.1633,22.1633,22.1217,22.1336,166900.0
2010-11-02 13:30:00,37.23,37.25,37.17,37.22,167000.0,22.1276,22.1395,22.092,22.1217,167000.0
2010-11-02 14:00:00,37.23,37.23,37.2,37.21,62900.0,22.1276,22.1276,22.1098,22.1158,62900.0
2010-11-02 14:30:00,37.2,37.21,37.15,37.19,124700.0,22.1098,22.1158,22.0801,22.1039,124700.0
2010-11-02 15:00:00,37.19,37.26,37.18,37.23,107800.0,22.1039,22.1455,22.0979,22.1276,107800.0
2010-11-02 15:30:00,37.24,37.24,37.15,37.17,399000.0,22.1336,22.1336,22.0801,22.092,399000.0
2010-11-03 09:30:00,37.17,37.34,37.11,37.25,88100.0,22.092,22.193,22.0563,22.1395,88100.0
2010-11-03 10:00:00,37.25,37.27,37.21,37.23,61900.0,22.1395,22.1514,22.1158,22.1276,61900.0
2010-11-03 10:30:00,37.22,37.26,37.16,37.25,87000.0,22.1217,22.1455,22.086,22.1395,87000.0
2010-11-03 11:00:00,37.25,37.26,37.15,37.21,142300.0,22.1395,22.1455,22.0801,22.1158,142300.0
2010-11-03 11:30:00,37.21,37.22,37.16,37.19,50300.0,22.1158,22.1217,22.086,22.1039,50300.0
2010-11-03 12:00:00,37.19,37.22,37.15,37.18,80400.0,22.1039,22.1217,22.0801,22.0979,80400.0
2010-11-03 12:30:00,37.18,37.22,37.14,37.22,112000.0,22.0979,22.1217,22.0742,22.1217,112000.0
2010-11-03 13:00:00,37.21,37.28,37.2,37.21,58600.0,22.1158,22.1574,22.1098,22.1158,58600.0
2010-11-03 13:30:00,37.2,37.21,37.14,37.14,105200.0,22.1098,22.1158,22.0742,22.0742,105200.0
2010-11-03 14:00:00,37.14,37.29,36.91,36.96,369100.0,22.0742,22.1633,21.9375,21.9672,369100.0
2010-11-03 14:30:00,36.96,37.11,36.89,37.1,210800.0,21.9672,22.0563,21.9256,22.0504,210800.0
2010-11-03 15:00:00,37.11,37.2,37.04,37.06,212100.0,22.0563,22.1098,22.0147,22.0266,212100.0
2010-11-03 15:30:00,37.05,37.14,36.99,37.13,260900.0,22.0207,22.0742,21.985,22.0682,260900.0
2010-11-04 09:30:00,37.44,37.7,37.38,37.7,207200.0,22.2525,22.407,22.2168,22.407,207200.0
2010-11-04 10:00:00,37.7,37.7,37.62,37.69,164100.0,22.407,22.407,22.3594,22.4011,164100.0
2010-11-04 10:30:00,37.69,37.69,37.6,37.68,116100.0,22.4011,22.4011,22.3476,22.3951,116100.0
2010-11-04 11:00:00,37.68,37.77,37.67,37.77,107800.0,22.3951,22.4486,22.3892,22.4486,107800.0
2010-11-04 11:30:00,37.77,37.87,37.77,37.82,220800.0,22.4486,22.508,22.4486,22.4783,220800.0
2010-11-04 12:00:00,37.81,37.82,37.75,37.77,108800.0,22.4724,22.4783,22.4367,22.4486,108800.0
2010-11-04 12:30:00,37.76,37.81,37.72,37.75,217500.0,22.4427,22.4724,22.4189,22.4367,217500.0
2010-11-04 13:00:00,37.75,37.76,37.72,37.72,107600.0,22.4367,22.4427,22.4189,22.4189,107600.0
2010-11-04 13:30:00,37.72,37.73,37.64,37.65,214900.0,22.4189,22.4248,22.3713,22.3773,214900.0
2010-11-04 14:00:00,37.65,37.67,37.58,37.66,147800.0,22.3773,22.3892,22.3357,22.3832,147800.0
2010-11-04 14:30:00,37.67,37.72,37.65,37.71,155600.0,22.3892,22.4189,22.3773,22.4129,155600.0
2010-11-04 15:00:00,37.71,37.8,37.7,37.78,261700.0,22.4129,22.4664,22.407,22.4545,261700.0
2010-11-04 15:30:00,37.78,37.86,37.72,37.85,585800.0,22.4545,22.5021,22.4189,22.4961,585800.0
2010-11-05 09:30:00,37.9,38.0,37.9,37.97,322600.0,22.5259,22.5853,22.5259,22.5675,322600.0
2010-11-05 10:00:00,37.97,37.99,37.92,37.97,163300.0,22.5675,22.5794,22.5378,22.5675,163300.0
2010-11-05 10:30:00,37.98,37.99,37.91,37.99,136800.0,22.5734,22.5794,22.5318,22.5794,136800.0
2010-11-05 11:00:00,37.99,38.03,37.96,38.01,138800.0,22.5794,22.6031,22.5615,22.5912,138800.0
2010-11-05 11:30:00,38.01,38.03,37.95,37.95,246400.0,22.5912,22.6031,22.5556,22.5556,246400.0
2010-11-05 12:00:00,37.95,37.96,37.9,37.95,84900.0,22.5556,22.5615,22.5259,22.5556,84900.0
2010-11-05 12:30:00,37.94,38.02,37.92,38.0,110100.0,22.5496,22.5972,22.5378,22.5853,110100.0
2010-11-05 13:00:00,38.0,38.05,37.99,38.04,45000.0,22.5853,22.615,22.5794,22.6091,45000.0
2010-11-05 13:30:00,38.05,38.08,38.04,38.07,83200.0,22.615,22.6328,22.6091,22.6269,83200.0
2010-11-05 14:00:00,38.07,38.08,38.04,38.06,98900.0,22.6269,22.6328,22.6091,22.621,98900.0
2010-11-05 14:30:00,38.07,38.13,38.03,38.04,136700.0,22.6269,22.6626,22.6031,22.6091,136700.0
2010-11-05 15:00:00,38.05,38.1,38.02,38.09,259100.0,22.615,22.6447,22.5972,22.6388,259100.0
2010-11-05 15:30:00,38.1,38.21,38.04,38.21,356100.0,22.6447,22.7101,22.6091,22.7101,356100.0
2010-11-08 09:30:00,38.14,38.17,37.72,37.73,193100.0,22.6685,22.6863,22.4189,22.4248,193100.0
2010-11-08 10:00:00,37.73,37.74,37.68,37.7,280900.0,22.4248,22.4308,22.3951,22.407,280900.0
2010-11-08 10:30:00,37.69,37.7,37.51,37.53,138400.0,22.4011,22.407,22.2941,22.306,138400.0
2010-11-08 11:00:00,37.54,37.57,37.51,37.53,84100.0,22.3119,22.3297,22.2941,22.306,84100.0
2010-11-08 11:30:00,37.53,37.54,37.45,37.46,92700.0,22.306,22.3119,22.2584,22.2644,92700.0
2010-11-08 12:00:00,37.46,37.54,37.45,37.47,105400.0,22.2644,22.3119,22.2584,22.2703,105400.0
2010-11-08 12:30:00,37.47,37.48,37.42,37.48,88900.0,22.2703,22.2762,22.2406,22.2762,88900.0
2010-11-08 13:00:00,37.48,37.67,37.47,37.61,129000.0,22.2762,22.3892,22.2703,22.3535,129000.0
2010-11-08 13:30:00,37.6,37.64,37.57,37.63,89300.0,22.3476,22.3713,22.3297,22.3654,89300.0
2010-11-08 14:00:00,37.62,37.69,37.6,37.6,138200.0,22.3594,22.4011,22.3476,22.3476,138200.0
2010-11-08 14:30:00,37.6,37.61,37.43,37.44,276000.0,22.3476,22.3535,22.2465,22.2525,276000.0
2010-11-08 15:00:00,37.43,37.58,37.43,37.57,219500.0,22.2465,22.3357,22.2465,22.3297,219500.0
2010-11-08 15:30:00,37.56,37.62,37.51,37.54,391200.0,22.3238,22.3594,22.2941,22.3119,391200.0
2010-11-09 09:30:00,37.67,37.76,37.59,37.72,216700.0,22.3892,22.4427,22.3416,22.4189,216700.0
2010-11-09 10:00:00,37.72,37.81,37.71,37.8,181700.0,22.4189,22.4724,22.4129,22.4664,181700.0
2010-11-09 10:30:00,37.8,37.81,37.65,37.73,172500.0,22.4664,22.4724,22.3773,22.4248,172500.0
2010-11-09 11:00:00,37.73,37.75,37.62,37.75,90300.0,22.4248,22.4367,22.3594,22.4367,90300.0
2010-11-09 11:30:00,37.75,37.75,37.52,37.52,96100.0,22.4367,22.4367,22.3,22.3,96100.0
2010-11-09 12:00:00,37.51,37.54,37.42,37.42,113900.0,22.2941,22.3119,22.2406,22.2406,113900.0
2010-11-09 12:30:00,37.43,37.5,37.41,37.49,77400.0,22.2465,22.2881,22.2346,22.2822,77400.0
2010-11-09 13:00:00,37.49,37.53,37.44,37.46,91600.0,22.2822,22.306,22.2525,22.2644,91600.0
2010-11-09 13:30:00,37.45,37.47,37.34,37.39,157800.0,22.2584,22.2703,22.193,22.2227,157800.0
2010-11-09 14:00:00,37.39,37.52,37.38,37.51,159000.0,22.2227,22.3,22.2168,22.2941,159000.0
2010-11-09 14:30:00,37.51,37.61,37.51,37.54,110600.0,22.2941,22.3535,22.2941,22.3119,110600.0
2010-11-09 15:00:00,37.55,37.55,37.45,37.5,268400.0,22.3178,22.3178,22.2584,22.2881,268400.0
2010-11-09 15:30:00,37.5,37.56,37.38,37.56,552300.0,22.2881,22.3238,22.2168,22.3238,552300.0
2010-11-10 09:30:00,37.51,37.59,37.19,37.22,167800.0,22.2941,22.3416,22.1039,22.1217,167800.0
2010-11-10 10:00:00,37.21,37.3,37.12,37.17,164400.0,22.1158,22.1693,22.0623,22.092,164400.0
2010-11-10 10:30:00,37.18,37.22,37.1,37.15,95100.0,22.0979,22.1217,22.0504,22.0801,95100.0
2010-11-10 11:00:00,37.15,37.19,37.1,37.18,78100.0,22.0801,22.1039,22.0504,22.0979,78100.0
2010-11-10 11:30:00,37.19,37.34,37.16,37.33,83400.0,22.1039,22.193,22.086,22.1871,83400.0
2010-11-10 12:00:00,37.33,37.36,37.29,37.33,42200.0,22.1871,22.2049,22.1633,22.1871,42200.0
2010-11-10 12:30:00,37.33,37.38,37.33,37.37,46500.0,22.1871,22.2168,22.1871,22.2109,46500.0
2010-11-10 13:00:00,37.37,37.44,37.31,37.42,83600.0,22.2109,22.2525,22.1752,22.2406,83600.0
2010-11-10 13:30:00,37.43,37.51,37.38,37.51,104800.0,22.2465,22.2941,22.2168,22.2941,104800.0
2010-11-10 14:00:00,37.5,37.52,37.43,37.44,195400.0,22.2881,22.3,22.2465,22.2525,195400.0
2010-11-10 14:30:00,37.44,37.44,37.31,37.34,175300.0,22.2525,22.2525,22.1752,22.193,175300.0
2010-11-10 15:00:00,37.33,37.47,37.33,37.44,249400.0,22.1871,22.2703,22.1871,22.2525,249400.0
2010-11-10 15:30:00,37.45,37.51,37.44,37.49,297900.0,22.2584,22.2941,22.2525,22.2822,297900.0
2010-11-11 09:30:00,37.33,37.62,37.33,37.44,196800.0,22.1871,22.3594,22.1871,22.2525,196800.0
2010-11-11 10:00:00,37.43,37.71,37.4,37.68,193500.0,22.2465,22.4129,22.2287,22.3951,193500.0
2010-11-11 10:30:00,37.68,37.74,37.66,37.71,186400.0,22.3951,22.4308,22.3832,22.4129,186400.0
2010-11-11 11:00:00,37.71,37.76,37.62,37.73,241300.0,22.4129,22.4427,22.3594,22.4248,241300.0
2010-11-11 11:30:00,37.73,38.0,37.73,38.0,179200.0,22.4248,22.5853,22.4248,22.5853,179200.0
2010-11-11 12:00:00,37.99,38.07,37.77,37.81,392100.0,22.5794,22.6269,22.4486,22.4724,392100.0
2010-11-11 12:30:00,37.81,37.89,37.81,37.88,91700.0,22.4724,22.5199,22.4724,22.514,91700.0
2010-11-11 13:00:00,37.88,37.97,37.85,37.95,90800.0,22.514,22.5675,22.4961,22.5556,90800.0
2010-11-11 13:30:00,37.94,37.98,37.91,37.98,169500.0,22.5496,22.5734,22.5318,22.5734,169500.0
2010-11-11 14:00:00,37.98,38.01,37.98,37.99,113900.0,22.5734,22.5912,22.5734,22.5794,113900.0
2010-11-11 14:30:00,38.0,38.07,37.99,38.0,176700.0,22.5853,22.6269,22.5794,22.5853,176700.0
2010-11-11 15:00:00,38.0,38.0,37.91,37.94,312400.0,22.5853,22.5853,22.5318,22.5496,312400.0
2010-11-11 15:30:00,37.94,38.04,37.9,38.04,269000.0,22.5496,22.6091,22.5259,22.6091,269000.0
2010-11-12 09:30:00,37.84,37.85,37.61,37.73,182100.0,22.4902,22.4961,22.3535,22.4248,182100.0
2010-11-12 10:00:00,37.72,37.72,37.45,37.45,157200.0,22.4189,22.4189,22.2584,22.2584,157200.0
2010-11-12 10:30:00,37.45,37.54,37.4,37.49,151000.0,22.2584,22.3119,22.2287,22.2822,151000.0
2010-11-12 11:00:00,37.47,37.49,37.36,37.44,88900.0,22.2703,22.2822,22.2049,22.2525,88900.0
2010-11-12 11:30:00,37.45,37.52,37.4,37.48,61500.0,22.2584,22.3,22.2287,22.2762,61500.0
2010-11-12 12:00:00,37.48,37.62,37.47,37.58,117300.0,22.2762,22.3594,22.2703,22.3357,117300.0
2010-11-12 12:30:00,37.59,37.63,37.48,37.51,114500.0,22.3416,22.3654,22.2762,22.2941,114500.0
2010-11-12 13:00:00,37.51,37.56,37.48,37.53,79100.0,22.2941,22.3238,22.2762,22.306,79100.0
2010-11-12 13:30:00,37.53,37.58,37.53,37.57,43100.0,22.306,22.3357,22.306,22.3297,43100.0
2010-11-12 14:00:00,37.58,37.61,37.52,37.52,83100.0,22.3357,22.3535,22.3,22.3,83100.0
2010-11-12 14:30:00,37.52,37.57,37.46,37.54,145200.0,22.3,22.3297,22.2644,22.3119,145200.0
2010-11-12 15:00:00,37.54,37.63,37.53,37.56,115800.0,22.3119,22.3654,22.306,22.3238,115800.0
2010-11-12 15:30:00,37.56,37.61,37.51,37.56,250100.0,22.3238,22.3535,22.2941,22.3238,250100.0
2010-11-15 09:30:00,37.73,37.98,37.71,37.78,144900.0,22.4248,22.5734,22.4129,22.4545,144900.0
2010-11-15 10:00:00,37.78,37.89,37.72,37.85,93100.0,22.4545,22.5199,22.4189,22.4961,93100.0
2010-11-15 10:30:00,37.86,37.88,37.76,37.81,60700.0,22.5021,22.514,22.4427,22.4724,60700.0
2010-11-15 11:00:00,37.81,37.93,37.81,37.92,52100.0,22.4724,22.5437,22.4724,22.5378,52100.0
2010-11-15 11:30:00,37.92,37.99,37.92,37.99,59900.0,22.5378,22.5794,22.5378,22.5794,59900.0
2010-11-15 12:00:00,37.99,38.01,37.91,37.95,54700.0,22.5794,22.5912,22.5318,22.5556,54700.0
2010-11-15 12:30:00,37.94,37.98,37.92,37.97,68800.0,22.5496,22.5734,22.5378,22.5675,68800.0
2010-11-15 13:00:00,37.98,38.09,37.93,38.08,124700.0,22.5734,22.6388,22.5437,22.6328,124700.0
2010-11-15 13:30:00,38.08,38.08,38.02,38.02,44700.0,22.6328,22.6328,22.5972,22.5972,44700.0
2010-11-15 14:00:00,38.03,38.03,37.93,37.93,75100.0,22.6031,22.6031,22.5437,22.5437,75100.0
2010-11-15 14:30:00,37.94,37.97,37.87,37.94,82900.0,22.5496,22.5675,22.508,22.5496,82900.0
2010-11-15 15:00:00,37.94,37.95,37.8,37.9,129400.0,22.5496,22.5556,22.4664,22.5259,129400.0
2010-11-15 15:30:00,37.9,37.91,37.77,37.79,198100.0,22.5259,22.5318,22.4486,22.4605,198100.0
2010-11-16 09:30:00,37.57,37.69,37.31,37.38,148100.0,22.3297,22.4011,22.1752,22.2168,148100.0
2010-11-16 10:00:00,37.37,37.49,37.29,37.38,149600.0,22.2109,22.2822,22.1633,22.2168,149600.0
2010-11-16 10:30:00,37.37,37.38,37.18,37.25,108400.0,22.2109,22.2168,22.0979,22.1395,108400.0
2010-11-16 11:00:00,37.25,37.34,37.14,37.27,314300.0,22.1395,22.193,22.0742,22.1514,314300.0
2010-11-16 11:30:00,37.28,37.31,37.15,37.22,135700.0,22.1574,22.1752,22.0801,22.1217,135700.0
2010-11-16 12:00:00,37.22,37.26,37.16,37.2,89100.0,22.1217,22.1455,22.086,22.1098,89100.0
2010-11-16 12:30:00,37.2,37.24,37.12,37.24,125900.0,22.1098,22.1336,22.0623,22.1336,125900.0
2010-11-16 13:00:00,37.24,37.24,37.15,37.23,44400.0,22.1336,22.1336,22.0801,22.1276,44400.0
2010-11-16 13:30:00,37.22,37.25,37.16,37.2,59700.0,22.1217,22.1395,22.086,22.1098,59700.0
2010-11-16 14:00:00,37.2,37.21,37.1,37.13,94500.0,22.1098,22.1158,22.0504,22.0682,94500.0
2010-11-16 14:30:00,37.13,37.25,37.03,37.2,171000.0,22.0682,22.1395,22.0088,22.1098,171000.0
2010-11-16 15:00:00,37.19,37.26,37.05,37.13,326900.0,22.1039,22.1455,22.0207,22.0682,326900.0
2010-11-16 15:30:00,37.12,37.35,37.12,37.33,559600.0,22.0623,22.199,22.0623,22.1871,559600.0
2010-11-17 09:30:00,37.51,37.51,37.21,37.28,171300.0,22.2941,22.2941,22.1158,22.1574,171300.0
2010-11-17 10:00:00,37.28,37.3,37.22,37.27,87100.0,22.1574,22.1693,22.1217,22.1514,87100.0
2010-11-17 10:30:00,37.27,37.29,37.17,37.21,134000.0,22.1514,22.1633,22.092,22.1158,134000.0
2010-11-17 11:00:00,37.2,37.42,37.2,37.42,90800.0,22.1098,22.2406,22.1098,22.2406,90800.0
2010-11-17 11:30:00,37.42,37.48,37.41,37.48,96100.0,22.2406,22.2762,22.2346,22.2762,96100.0
2010-11-17 12:00:00,37.47,37.49,37.45,37.49,67500.0,22.2703,22.2822,22.2584,22.2822,67500.0
2010-11-17 12:30:00,37.5,37.5,37.45,37.49,68300.0,22.2881,22.2881,22.2584,22.2822,68300.0
2010-11-17 13:00:00,37.48,37.56,37.46,37.54,124900.0,22.2762,22.3238,22.2644,22.3119,124900.0
2010-11-17 13:30:00,37.55,37.56,37.49,37.52,93700.0,22.3178,22.3238,22.2822,22.3,93700.0
2010-11-17 14:00:00,37.53,37.56,37.51,37.51,73000.0,22.306,22.3238,22.2941,22.2941,73000.0
2010-11-17 14:30:00,37.51,37.53,37.47,37.52,76300.0,22.2941,22.306,22.2703,22.3,76300.0
2010-11-17 15:00:00,37.52,37.53,37.45,37.46,238600.0,22.3,22.306,22.2584,22.2644,238600.0
2010-11-17 15:30:00,37.46,37.53,37.45,37.48,352800.0,22.2644,22.306,22.2584,22.2762,352800.0
2010-11-18 09:30:00,37.81,37.83,37.6,37.68,178700.0,22.4724,22.4843,22.3476,22.3951,178700.0
2010-11-18 10:00:00,37.68,37.85,37.68,37.83,209600.0,22.3951,22.4961,22.3951,22.4843,209600.0
2010-11-18 10:30:00,37.83,37.86,37.78,37.83,146600.0,22.4843,22.5021,22.4545,22.4843,146600.0
2010-11-18 11:00:00,37.84,37.88,37.8,37.81,129400.0,22.4902,22.514,22.4664,22.4724,129400.0
2010-11-18 11:30:00,37.81,37.85,37.79,37.83,61000.0,22.4724,22.4961,22.4605,22.4843,61000.0
2010-11-18 12:00:00,37.83,37.9,37.82,37.89,61000.0,22.4843,22.5259,22.4783,22.5199,61000.0
2010-11-18 12:30:00,37.89,37.98,37.89,37.95,111300.0,22.5199,22.5734,22.5199,22.5556,111300.0
2010-11-18 13:00:00,37.96,37.98,37.95,37.96,56900.0,22.5615,22.5734,22.5556,22.5615,56900.0
2010-11-18 13:30:00,37.97,37.99,37.91,37.97,107700.0,22.5675,22.5794,22.5318,22.5675,107700.0
2010-11-18 14:00:00,37.97,37.98,37.9,37.91,169700.0,22.5675,22.5734,22.5259,22.5318,169700.0
2010-11-18 14:30:00,37.92,37.94,37.88,37.92,312800.0,22.5378,22.5496,22.514,22.5378,312800.0
2010-11-18 15:00:00,37.91,37.93,37.83,37.87,164400.0,22.5318,22.5437,22.4843,22.508,164400.0
2010-11-18 15:30:00,37.86,37.98,37.81,37.95,426700.0,22.5021,22.5734,22.4724,22.5556,426700.0
2010-11-19 09:30:00,37.97,37.99,37.6,37.72,485300.0,22.5675,22.5794,22.3476,22.4189,485300.0
2010-11-19 10:00:00,37.73,37.74,37.45,37.48,173500.0,22.4248,22.4308,22.2584,22.2762,173500.0
2010-11-19 10:30:00,37.49,37.73,37.47,37.66,169300.0,22.2822,22.4248,22.2703,22.3832,169300.0
2010-11-19 11:00:00,37.66,37.72,37.6,37.64,114900.0,22.3832,22.4189,22.3476,22.3713,114900.0
2010-11-19 11:30:00,37.63,37.65,37.56,37.56,75200.0,22.3654,22.3773,22.3238,22.3238,75200.0
2010-11-19 12:00:00,37.57,37.6,37.49,37.5,102400.0,22.3297,22.3476,22.2822,22.2881,102400.0
2010-11-19 12:30:00,37.49,37.59,37.49,37.59,68100.0,22.2822,22.3416,22.2822,22.3416,68100.0
2010-11-19 13:00:00,37.58,37.68,37.58,37.66,107400.0,22.3357,22.3951,22.3357,22.3832,107400.0
2010-11-19 13:30:00,37.65,37.7,37.65,37.69,91600.0,22.3773,22.407,22.3773,22.4011,91600.0
2010-11-19 14:00:00,37.69,37.83,37.69,37.83,136300.0,22.4011,22.4843,22.4011,22.4843,136300.0
2010-11-19 14:30:00,37.83,37.93,37.82,37.87,138900.0,22.4843,22.5437,22.4783,22.508,138900.0
2010-11-19 15:00:00,37.88,37.9,37.81,37.81,80000.0,22.514,22.5259,22.4724,22.4724,80000.0
2010-11-19 15:30:00,37.83,37.88,37.79,37.86,213600.0,22.4843,22.514,22.4605,22.5021,213600.0
2010-11-22 09:30:00,37.77,37.81,37.58,37.64,91500.0,22.4486,22.4724,22.3357,22.3713,91500.0
2010-11-22 10:00:00,37.64,37.69,37.51,37.52,97700.0,22.3713,22.4011,22.2941,22.3,97700.0
2010-11-22 10:30:00,37.51,37.52,37.38,37.44,142700.0,22.2941,22.3,22.2168,22.2525,142700.0
2010-11-22 11:00:00,37.44,37.52,37.37,37.48,181500.0,22.2525,22.3,22.2109,22.2762,181500.0
2010-11-22 11:30:00,37.48,37.49,37.38,37.41,67400.0,22.2762,22.2822,22.2168,22.2346,67400.0
2010-11-22 12:00:00,37.41,37.41,37.27,37.27,133100.0,22.2346,22.2346,22.1514,22.1514,133100.0
2010-11-22 12:30:00,37.28,37.3,37.23,37.26,90700.0,22.1574,22.1693,22.1276,22.1455,90700.0
2010-11-22 13:00:00,37.27,37.27,37.2,37.24,91700.0,22.1514,22.1514,22.1098,22.1336,91700.0
2010-11-22 13:30:00,37.25,37.42,37.25,37.42,83600.0,22.1395,22.2406,22.1395,22.2406,83600.0
2010-11-22 14:00:00,37.42,37.46,37.39,37.43,111700.0,22.2406,22.2644,22.2227,22.2465,111700.0
2010-11-22 14:30:00,37.42,37.55,37.39,37.55,82200.0,22.2406,22.3178,22.2227,22.3178,82200.0
2010-11-22 15:00:00,37.55,37.66,37.55,37.59,126200.0,22.3178,22.3832,22.3178,22.3416,126200.0
2010-11-22 15:30:00,37.6,37.77,37.59,37.75,198100.0,22.3476,22.4486,22.3416,22.4367,198100.0
2010-11-23 09:30:00,37.39,37.43,36.93,37.01,198100.0,22.2227,22.2465,21.9493,21.9969,198100.0
2010-11-23 10:00:00,37.01,37.18,36.93,37.05,157400.0,21.9969,22.0979,21.9493,22.0207,157400.0
2010-11-23 10:30:00,37.05,37.11,37.0,37.07,88800.0,22.0207,22.0563,21.9909,22.0326,88800.0
2010-11-23 11:00:00,37.07,37.08,36.87,36.88,131400.0,22.0326,22.0385,21.9137,21.9196,131400.0
2010-11-23 11:30:00,36.88,37.06,36.86,37.04,134000.0,21.9196,22.0266,21.9077,22.0147,134000.0
2010-11-23 12:00:00,37.05,37.15,37.02,37.14,64300.0,22.0207,22.0801,22.0028,22.0742,64300.0
2010-11-23 12:30:00,37.14,37.22,37.07,37.2,82600.0,22.0742,22.1217,22.0326,22.1098,82600.0
2010-11-23 13:00:00,37.21,37.21,37.09,37.16,55800.0,22.1158,22.1158,22.0444,22.086,55800.0
2010-11-23 13:30:00,37.17,37.19,37.05,37.06,71900.0,22.092,22.1039,22.0207,22.0266,71900.0
2010-11-23 14:00:00,37.06,37.11,37.03,37.04,81600.0,22.0266,22.0563,22.0088,22.0147,81600.0
2010-11-23 14:30:00,37.04,37.1,37.0,37.09,82700.0,22.0147,22.0504,21.9909,22.0444,82700.0
2010-11-23 15:00:00,37.09,37.18,37.06,37.18,184300.0,22.0444,22.0979,22.0266,22.0979,184300.0
2010-11-23 15:30:00,37.18,37.22,37.13,37.16,216100.0,22.0979,22.1217,22.0682,22.086,216100.0
2010-11-24 09:30:00,37.34,37.53,37.34,37.46,214100.0,22.193,22.306,22.193,22.2644,214100.0
2010-11-24 10:00:00,37.45,37.52,37.37,37.48,179600.0,22.2584,22.3,22.2109,22.2762,179600.0
2010-11-24 10:30:00,37.48,37.56,37.46,37.47,136200.0,22.2762,22.3238,22.2644,22.2703,136200.0
2010-11-24 11:00:00,37.47,37.48,37.4,37.43,74500.0,22.2703,22.2762,22.2287,22.2465,74500.0
2010-11-24 11:30:00,37.43,37.51,37.43,37.49,58800.0,22.2465,22.2941,22.2465,22.2822,58800.0
2010-11-24 12:00:00,37.49,37.55,37.48,37.49,100000.0,22.2822,22.3178,22.2762,22.2822,100000.0
2010-11-24 12:30:00,37.48,37.51,37.43,37.43,118200.0,22.2762,22.2941,22.2465,22.2465,118200.0
2010-11-24 13:00:00,37.44,37.46,37.39,37.46,120400.0,22.2525,22.2644,22.2227,22.2644,120400.0
2010-11-24 13:30:00,37.47,37.51,37.44,37.51,73700.0,22.2703,22.2941,22.2525,22.2941,73700.0
2010-11-24 14:00:00,37.5,37.53,37.49,37.51,53800.0,22.2881,22.306,22.2822,22.2941,53800.0
2010-11-24 14:30:00,37.51,37.56,37.51,37.56,63900.0,22.2941,22.3238,22.2941,22.3238,63900.0
2010-11-24 15:00:00,37.56,37.61,37.55,37.61,118300.0,22.3238,22.3535,22.3178,22.3535,118300.0
2010-11-24 15:30:00,37.6,37.61,37.53,37.56,405000.0,22.3476,22.3535,22.306,22.3238,405000.0
2010-11-26 09:30:00,37.32,37.5,37.23,37.48,163500.0,22.1811,22.2881,22.1276,22.2762,163500.0
2010-11-26 10:00:00,37.47,37.56,37.36,37.36,91100.0,22.2703,22.3238,22.2049,22.2049,91100.0
2010-11-26 10:30:00,37.36,37.45,37.36,37.38,122300.0,22.2049,22.2584,22.2049,22.2168,122300.0
2010-11-26 11:00:00,37.37,37.4,37.26,37.26,53400.0,22.2109,22.2287,22.1455,22.1455,53400.0
2010-11-26 11:30:00,37.27,37.32,37.17,37.26,151800.0,22.1514,22.1811,22.092,22.1455,151800.0
2010-11-26 12:00:00,37.25,37.26,37.1,37.12,111000.0,22.1395,22.1455,22.0504,22.0623,111000.0
2010-11-26 12:30:00,37.13,37.18,37.09,37.1,212600.0,22.0682,22.0979,22.0444,22.0504,212600.0
2010-11-29 09:30:00,36.88,36.96,36.69,36.75,170600.0,21.9196,21.9672,21.8067,21.8424,170600.0
2010-11-29 10:00:00,36.74,36.78,36.63,36.65,160300.0,21.8364,21.8602,21.771,21.7829,160300.0
2010-11-29 10:30:00,36.65,36.84,36.64,36.71,133000.0,21.7829,21.8959,21.777,21.8186,133000.0
2010-11-29 11:00:00,36.71,36.79,36.7,36.78,83000.0,21.8186,21.8661,21.8126,21.8602,83000.0
2010-11-29 11:30:00,36.78,36.78,36.66,36.75,83600.0,21.8602,21.8602,21.7889,21.8424,83600.0
2010-11-29 12:00:00,36.74,36.87,36.74,36.87,60700.0,21.8364,21.9137,21.8364,21.9137,60700.0
2010-11-29 12:30:00,36.86,36.9,36.81,36.83,64100.0,21.9077,21.9315,21.878,21.8899,64100.0
2010-11-29 13:00:00,36.83,36.83,36.75,36.77,105000.0,21.8899,21.8899,21.8424,21.8542,105000.0
2010-11-29 13:30:00,36.78,36.8,36.74,36.76,161000.0,21.8602,21.8721,21.8364,21.8483,161000.0
2010-11-29 14:00:00,36.76,36.78,36.68,36.77,177900.0,21.8483,21.8602,21.8008,21.8542,177900.0
2010-11-29 14:30:00,36.78,36.95,36.77,36.95,134100.0,21.8602,21.9612,21.8542,21.9612,134100.0
2010-11-29 15:00:00,36.95,37.04,36.94,37.01,137800.0,21.9612,22.0147,21.9553,21.9969,137800.0
2010-11-29 15:30:00,37.01,37.08,36.95,36.97,341800.0,21.9969,22.0385,21.9612,21.9731,341800.0
2010-11-30 09:30:00,36.62,36.83,36.62,36.71,209000.0,21.7651,21.8899,21.7651,21.8186,209000.0
2010-11-30 10:00:00,36.71,36.94,36.69,36.88,173000.0,21.8186,21.9553,21.8067,21.9196,173000.0
2010-11-30 10:30:00,36.88,36.88,36.71,36.77,81100.0,21.9196,21.9196,21.8186,21.8542,81100.0
2010-11-30 11:00:00,36.77,36.84,36.68,36.73,74300.0,21.8542,21.8959,21.8008,21.8305,74300.0
2010-11-30 11:30:00,36.73,36.87,36.7,36.87,79200.0,21.8305,21.9137,21.8126,21.9137,79200.0
2010-11-30 12:00:00,36.86,36.87,36.73,36.76,92800.0,21.9077,21.9137,21.8305,21.8483,92800.0
2010-11-30 12:30:00,36.76,36.8,36.73,36.8,62600.0,21.8483,21.8721,21.8305,21.8721,62600.0
2010-11-30 13:00:00,36.8,36.95,36.78,36.9,69000.0,21.8721,21.9612,21.8602,21.9315,69000.0
2010-11-30 13:30:00,36.9,36.97,36.9,36.97,70000.0,21.9315,21.9731,21.9315,21.9731,70000.0
2010-11-30 14:00:00,36.97,37.07,36.91,36.92,118100.0,21.9731,22.0326,21.9375,21.9434,118100.0
2010-11-30 14:30:00,36.92,37.0,36.88,37.0,165800.0,21.9434,21.9909,21.9196,21.9909,165800.0
2010-11-30 15:00:00,37.0,37.07,36.99,37.05,100100.0,21.9909,22.0326,21.985,22.0207,100100.0
2010-11-30 15:30:00,37.04,37.06,36.93,36.93,399500.0,22.0147,22.0266,21.9493,21.9493,399500.0
2010-12-01 09:30:00,37.32,37.48,37.15,37.29,204300.0,22.1811,22.2762,22.0801,22.1633,204300.0
2010-12-01 10:00:00,37.29,37.36,37.06,37.16,168500.0,22.1633,22.2049,22.0266,22.086,168500.0
2010-12-01 10:30:00,37.17,37.2,37.11,37.13,86500.0,22.092,22.1098,22.0563,22.0682,86500.0
2010-12-01 11:00:00,37.13,37.19,37.11,37.18,54300.0,22.0682,22.1039,22.0563,22.0979,54300.0
2010-12-01 11:30:00,37.18,37.5,37.17,37.45,216200.0,22.0979,22.2881,22.092,22.2584,216200.0
2010-12-01 12:00:00,37.46,37.53,37.45,37.53,169300.0,22.2644,22.306,22.2584,22.306,169300.0
2010-12-01 12:30:00,37.53,37.62,37.52,37.61,126000.0,22.306,22.3594,22.3,22.3535,126000.0
2010-12-01 13:00:00,37.61,37.71,37.6,37.68,206300.0,22.3535,22.4129,22.3476,22.3951,206300.0
2010-12-01 13:30:00,37.67,37.78,37.66,37.68,117800.0,22.3892,22.4545,22.3832,22.3951,117800.0
2010-12-01 14:00:00,37.68,37.69,37.59,37.6,103900.0,22.3951,22.4011,22.3416,22.3476,103900.0
2010-12-01 14:30:00,37.6,37.61,37.54,37.57,88500.0,22.3476,22.3535,22.3119,22.3297,88500.0
2010-12-01 15:00:00,37.57,37.58,37.46,37.53,207200.0,22.3297,22.3357,22.2644,22.306,207200.0
2010-12-01 15:30:00,37.53,37.6,37.52,37.55,288100.0,22.306,22.3476,22.3,22.3178,288100.0
2010-12-02 09:30:00,37.46,37.7,37.46,37.65,255100.0,22.2644,22.407,22.2644,22.3773,255100.0
2010-12-02 10:00:00,37.66,37.7,37.49,37.51,83600.0,22.3832,22.407,22.2822,22.2941,83600.0
2010-12-02 10:30:00,37.5,37.63,37.5,37.63,74000.0,22.2881,22.3654,22.2881,22.3654,74000.0
2010-12-02 11:00:00,37.63,37.66,37.54,37.63,108900.0,22.3654,22.3832,22.3119,22.3654,108900.0
2010-12-02 11:30:00,37.63,37.63,37.59,37.6,50100.0,22.3654,22.3654,22.3416,22.3476,50100.0
2010-12-02 12:00:00,37.59,37.61,37.57,37.59,91400.0,22.3416,22.3535,22.3297,22.3416,91400.0
2010-12-02 12:30:00,37.6,37.69,37.56,37.56,102700.0,22.3476,22.4011,22.3238,22.3238,102700.0
2010-12-02 13:00:00,37.56,37.58,37.53,37.53,83000.0,22.3238,22.3357,22.306,22.306,83000.0
2010-12-02 13:30:00,37.53,37.6,37.53,37.6,55300.0,22.306,22.3476,22.306,22.3476,55300.0
2010-12-02 14:00:00,37.59,37.77,37.58,37.72,116400.0,22.3416,22.4486,22.3357,22.4189,116400.0
2010-12-02 14:30:00,37.71,37.75,37.68,37.74,100300.0,22.4129,22.4367,22.3951,22.4308,100300.0
2010-12-02 15:00:00,37.75,37.77,37.7,37.75,90400.0,22.4367,22.4486,22.407,22.4367,90400.0
2010-12-02 15:30:00,37.76,37.79,37.71,37.77,265300.0,22.4427,22.4605,22.4129,22.4486,265300.0
2010-12-03 09:30:00,37.91,37.92,37.72,37.84,232100.0,22.5318,22.5378,22.4189,22.4902,232100.0
2010-12-03 10:00:00,37.84,37.87,37.77,37.83,114200.0,22.4902,22.508,22.4486,22.4843,114200.0
2010-12-03 10:30:00,37.83,37.86,37.68,37.79,177600.0,22.4843,22.5021,22.3951,22.4605,177600.0
2010-12-03 11:00:00,37.79,37.8,37.73,37.76,86200.0,22.4605,22.4664,22.4248,22.4427,86200.0
2010-12-03 11:30:00,37.76,37.77,37.69,37.72,58400.0,22.4427,22.4486,22.4011,22.4189,58400.0
2010-12-03 12:00:00,37.73,37.79,37.72,37.74,37300.0,22.4248,22.4605,22.4189,22.4308,37300.0
2010-12-03 12:30:00,37.73,37.77,37.72,37.75,78600.0,22.4248,22.4486,22.4189,22.4367,78600.0
2010-12-03 13:00:00,37.76,37.82,37.75,37.81,69000.0,22.4427,22.4783,22.4367,22.4724,69000.0
2010-12-03 13:30:00,37.8,37.82,37.78,37.82,44400.0,22.4664,22.4783,22.4545,22.4783,44400.0
2010-12-03 14:00:00,37.82,37.85,37.77,37.78,79000.0,22.4783,22.4961,22.4486,22.4545,79000.0
2010-12-03 14:30:00,37.78,37.95,37.78,37.95,148700.0,22.4545,22.5556,22.4545,22.5556,148700.0
2010-12-03 15:00:00,37.94,37.95,37.88,37.94,106800.0,22.5496,22.5556,22.514,22.5496,106800.0
2010-12-03 15:30:00,37.95,38.07,37.93,38.04,390200.0,22.5556,22.6269,22.5437,22.6091,390200.0
2010-12-06 09:30:00,37.92,38.1,37.92,38.05,164900.0,22.5378,22.6447,22.5378,22.615,164900.0
2010-12-06 10:00:00,38.05,38.31,38.05,38.26,164400.0,22.615,22.7695,22.615,22.7398,164400.0
2010-12-06 10:30:00,38.27,38.35,38.22,38.23,162300.0,22.7458,22.7933,22.7161,22.722,162300.0
2010-12-06 11:00:00,38.23,38.29,38.22,38.25,124200.0,22.722,22.7577,22.7161,22.7339,124200.0
2010-12-06 11:30:00,38.25,38.36,38.24,38.36,184200.0,22.7339,22.7993,22.7279,22.7993,184200.0
2010-12-06 12:00:00,38.36,38.36,38.29,38.31,121400.0,22.7993,22.7993,22.7577,22.7695,121400.0
2010-12-06 12:30:00,38.31,38.36,38.3,38.33,90500.0,22.7695,22.7993,22.7636,22.7814,90500.0
2010-12-06 13:00:00,38.33,38.38,38.32,38.37,123300.0,22.7814,22.8112,22.7755,22.8052,123300.0
2010-12-06 13:30:00,38.38,38.38,38.36,38.37,113700.0,22.8112,22.8112,22.7993,22.8052,113700.0
2010-12-06 14:00:00,38.36,38.38,38.33,38.34,258400.0,22.7993,22.8112,22.7814,22.7874,258400.0
2010-12-06 14:30:00,38.35,38.35,38.26,38.26,157800.0,22.7933,22.7933,22.7398,22.7398,157800.0
2010-12-06 15:00:00,38.27,38.31,38.25,38.26,179400.0,22.7458,22.7695,22.7339,22.7398,179400.0
2010-12-06 15:30:00,38.26,38.3,38.23,38.25,528300.0,22.7398,22.7636,22.722,22.7339,528300.0
2010-12-07 09:30:00,38.51,38.99,38.51,38.94,311000.0,22.8884,23.1737,22.8884,23.144,311000.0
2010-12-07 10:00:00,38.94,38.98,38.63,38.66,241800.0,23.144,23.1678,22.9597,22.9776,241800.0
2010-12-07 10:30:00,38.66,38.7,38.52,38.56,174100.0,22.9776,23.0013,22.8944,22.9181,174100.0
2010-12-07 11:00:00,38.57,38.57,38.45,38.45,105000.0,22.9241,22.9241,22.8528,22.8528,105000.0
2010-12-07 11:30:00,38.46,38.49,38.41,38.41,105200.0,22.8587,22.8765,22.829,22.829,105200.0
2010-12-07 12:00:00,38.42,38.51,38.33,38.5,100300.0,22.8349,22.8884,22.7814,22.8825,100300.0
2010-12-07 12:30:00,38.5,38.52,38.45,38.49,111500.0,22.8825,22.8944,22.8528,22.8765,111500.0
2010-12-07 13:00:00,38.48,38.54,38.46,38.48,110700.0,22.8706,22.9062,22.8587,22.8706,110700.0
2010-12-07 13:30:00,38.48,38.53,38.45,38.49,128900.0,22.8706,22.9003,22.8528,22.8765,128900.0
2010-12-07 14:00:00,38.48,38.5,38.45,38.48,235000.0,22.8706,22.8825,22.8528,22.8706,235000.0
2010-12-07 14:30:00,38.49,38.52,38.47,38.47,305800.0,22.8765,22.8944,22.8646,22.8646,305800.0
2010-12-07 15:00:00,38.47,38.51,38.4,38.44,762600.0,22.8646,22.8884,22.823,22.8468,762600.0
2010-12-07 15:30:00,38.43,38.57,38.42,38.5,1147500.0,22.8409,22.9241,22.8349,22.8825,1147500.0
2010-12-08 09:30:00,38.5,38.66,38.42,38.42,307900.0,22.8825,22.9776,22.8349,22.8349,307900.0
2010-12-08 10:00:00,38.42,38.45,38.3,38.36,233200.0,22.8349,22.8528,22.7636,22.7993,233200.0
2010-12-08 10:30:00,38.36,38.36,38.14,38.18,139300.0,22.7993,22.7993,22.6685,22.6923,139300.0
2010-12-08 11:00:00,38.19,38.22,38.17,38.19,110700.0,22.6982,22.7161,22.6863,22.6982,110700.0
2010-12-08 11:30:00,38.19,38.3,38.18,38.28,121000.0,22.6982,22.7636,22.6923,22.7517,121000.0
2010-12-08 12:00:00,38.28,38.28,38.18,38.19,87200.0,22.7517,22.7517,22.6923,22.6982,87200.0
2010-12-08 12:30:00,38.19,38.2,38.19,38.2,63100.0,22.6982,22.7042,22.6982,22.7042,63100.0
2010-12-08 13:00:00,38.19,38.26,38.17,38.17,51500.0,22.6982,22.7398,22.6863,22.6863,51500.0
2010-12-08 13:30:00,38.18,38.27,38.17,38.22,46800.0,22.6923,22.7458,22.6863,22.7161,46800.0
2010-12-08 14:00:00,38.22,38.23,38.18,38.19,102000.0,22.7161,22.722,22.6923,22.6982,102000.0
2010-12-08 14:30:00,38.19,38.24,38.18,38.19,156700.0,22.6982,22.7279,22.6923,22.6982,156700.0
2010-12-08 15:00:00,38.2,38.2,38.15,38.15,146400.0,22.7042,22.7042,22.6745,22.6745,146400.0
2010-12-08 15:30:00,38.15,38.33,38.14,38.3,262400.0,22.6745,22.7814,22.6685,22.7636,262400.0
2010-12-09 09:30:00,38.19,38.31,37.99,38.0,482800.0,22.6982,22.7695,22.5794,22.5853,482800.0
2010-12-09 10:00:00,37.99,38.0,37.49,37.52,467200.0,22.5794,22.5853,22.2822,22.3,467200.0
2010-12-09 10:30:00,37.52,37.72,37.52,37.67,352800.0,22.3,22.4189,22.3,22.3892,352800.0
2010-12-09 11:00:00,37.68,37.85,37.65,37.81,292500.0,22.3951,22.4961,22.3773,22.4724,292500.0
2010-12-09 11:30:00,37.82,37.82,37.63,37.71,188200.0,22.4783,22.4783,22.3654,22.4129,188200.0
2010-12-09 12:00:00,37.71,37.72,37.56,37.56,93500.0,22.4129,22.4189,22.3238,22.3238,93500.0
2010-12-09 12:30:00,37.56,37.57,37.5,37.55,110800.0,22.3238,22.3297,22.2881,22.3178,110800.0
2010-12-09 13:00:00,37.54,37.58,37.41,37.46,373000.0,22.3119,22.3357,22.2346,22.2644,373000.0
2010-12-09 13:30:00,37.46,37.5,37.41,37.42,225800.0,22.2644,22.2881,22.2346,22.2406,225800.0
2010-12-09 14:00:00,37.42,37.5,37.35,37.48,298500.0,22.2406,22.2881,22.199,22.2762,298500.0
2010-12-09 14:30:00,37.47,37.74,37.47,37.73,405200.0,22.2703,22.4308,22.2703,22.4248,405200.0
2010-12-09 15:00:00,37.73,37.81,37.71,37.79,288000.0,22.4248,22.4724,22.4129,22.4605,288000.0
2010-12-09 15:30:00,37.79,37.84,37.75,37.81,424200.0,22.4605,22.4902,22.4367,22.4724,424200.0
2010-12-10 09:30:00,37.97,38.32,37.92,38.3,310600.0,22.5675,22.7755,22.5378,22.7636,310600.0
2010-12-10 10:00:00,38.29,38.29,38.13,38.16,196900.0,22.7577,22.7577,22.6626,22.6804,196900.0
2010-12-10 10:30:00,38.16,38.18,38.07,38.13,94300.0,22.6804,22.6923,22.6269,22.6626,94300.0
2010-12-10 11:00:00,38.12,38.21,38.09,38.19,105900.0,22.6566,22.7101,22.6388,22.6982,105900.0
2010-12-10 11:30:00,38.19,38.26,38.16,38.26,173100.0,22.6982,22.7398,22.6804,22.7398,173100.0
2010-12-10 12:00:00,38.25,38.26,38.18,38.2,106700.0,22.7339,22.7398,22.6923,22.7042,106700.0
2010-12-10 12:30:00,38.21,38.21,38.17,38.17,81200.0,22.7101,22.7101,22.6863,22.6863,81200.0
2010-12-10 13:00:00,38.17,38.19,38.16,38.18,50800.0,22.6863,22.6982,22.6804,22.6923,50800.0
2010-12-10 13:30:00,38.18,38.24,38.17,38.23,108600.0,22.6923,22.7279,22.6863,22.722,108600.0
2010-12-10 14:00:00,38.23,38.27,38.22,38.27,74200.0,22.722,22.7458,22.7161,22.7458,74200.0
2010-12-10 14:30:00,38.26,38.29,38.25,38.26,171300.0,22.7398,22.7577,22.7339,22.7398,171300.0
2010-12-10 15:00:00,38.27,38.27,38.12,38.12,135700.0,22.7458,22.7458,22.6566,22.6566,135700.0
2010-12-10 15:30:00,38.13,38.18,38.13,38.16,688000.0,22.6626,22.6923,22.6626,22.6804,688000.0
2010-12-13 09:30:00,38.37,38.47,38.11,38.16,209800.0,22.8052,22.8646,22.6507,22.6804,209800.0
2010-12-13 10:00:00,38.16,38.29,38.16,38.18,110600.0,22.6804,22.7577,22.6804,22.6923,110600.0
2010-12-13 10:30:00,38.18,38.29,38.1,38.29,86600.0,22.6923,22.7577,22.6447,22.7577,86600.0
2010-12-13 11:00:00,38.28,38.28,38.16,38.18,64700.0,22.7517,22.7517,22.6804,22.6923,64700.0
2010-12-13 11:30:00,38.18,38.24,38.17,38.21,147700.0,22.6923,22.7279,22.6863,22.7101,147700.0
2010-12-13 12:00:00,38.21,38.28,38.2,38.25,170900.0,22.7101,22.7517,22.7042,22.7339,170900.0
2010-12-13 12:30:00,38.26,38.3,38.24,38.28,98200.0,22.7398,22.7636,22.7279,22.7517,98200.0
2010-12-13 13:00:00,38.27,38.31,38.26,38.29,51400.0,22.7458,22.7695,22.7398,22.7577,51400.0
2010-12-13 13:30:00,38.3,38.41,38.3,38.39,49900.0,22.7636,22.829,22.7636,22.8171,49900.0
2010-12-13 14:00:00,38.4,38.46,38.37,38.41,79500.0,22.823,22.8587,22.8052,22.829,79500.0
2010-12-13 14:30:00,38.42,38.45,38.4,38.44,72300.0,22.8349,22.8528,22.823,22.8468,72300.0
2010-12-13 15:00:00,38.43,38.46,38.41,38.43,111900.0,22.8409,22.8587,22.829,22.8409,111900.0
2010-12-13 15:30:00,38.44,38.46,38.35,38.39,283900.0,22.8468,22.8587,22.7933,22.8171,283900.0
2010-12-14 09:30:00,38.49,38.49,38.36,38.44,184000.0,22.8765,22.8765,22.7993,22.8468,184000.0
2010-12-14 10:00:00,38.44,38.58,38.44,38.54,136700.0,22.8468,22.93,22.8468,22.9062,136700.0
2010-12-14 10:30:00,38.54,38.59,38.51,38.54,94700.0,22.9062,22.936,22.8884,22.9062,94700.0
2010-12-14 11:00:00,38.54,38.61,38.53,38.53,54700.0,22.9062,22.9479,22.9003,22.9003,54700.0
2010-12-14 11:30:00,38.54,38.64,38.54,38.63,55200.0,22.9062,22.9657,22.9062,22.9597,55200.0
2010-12-14 12:00:00,38.64,38.67,38.59,38.62,65700.0,22.9657,22.9835,22.936,22.9538,65700.0
2010-12-14 12:30:00,38.62,38.65,38.59,38.61,72800.0,22.9538,22.9716,22.936,22.9479,72800.0
2010-12-14 13:00:00,38.6,38.65,38.59,38.65,128400.0,22.9419,22.9716,22.936,22.9716,128400.0
2010-12-14 13:30:00,38.65,38.68,38.64,38.67,83200.0,22.9716,22.9895,22.9657,22.9835,83200.0
2010-12-14 14:00:00,38.67,38.7,38.56,38.67,183800.0,22.9835,23.0013,22.9181,22.9835,183800.0
2010-12-14 14:30:00,38.67,38.67,38.52,38.67,337400.0,22.9835,22.9835,22.8944,22.9835,337400.0
2010-12-14 15:00:00,38.67,38.7,38.5,38.5,190400.0,22.9835,23.0013,22.8825,22.8825,190400.0
2010-12-14 15:30:00,38.51,38.55,38.45,38.49,393200.0,22.8884,22.9122,22.8528,22.8765,393200.0
2010-12-15 09:30:00,38.45,38.58,38.21,38.3,168200.0,22.8528,22.93,22.7101,22.7636,168200.0
2010-12-15 10:00:00,38.31,38.37,38.22,38.24,101100.0,22.7695,22.8052,22.7161,22.7279,101100.0
2010-12-15 10:30:00,38.24,38.28,38.18,38.18,131800.0,22.7279,22.7517,22.6923,22.6923,131800.0
2010-12-15 11:00:00,38.17,38.18,38.01,38.02,73600.0,22.6863,22.6923,22.5912,22.5972,73600.0
2010-12-15 11:30:00,38.03,38.04,37.98,38.0,99900.0,22.6031,22.6091,22.5734,22.5853,99900.0
2010-12-15 12:00:00,38.01,38.07,37.98,38.07,104800.0,22.5912,22.6269,22.5734,22.6269,104800.0
2010-12-15 12:30:00,38.07,38.08,37.95,38.0,370600.0,22.6269,22.6328,22.5556,22.5853,370600.0
2010-12-15 13:00:00,38.01,38.11,38.01,38.11,86300.0,22.5912,22.6507,22.5912,22.6507,86300.0
2010-12-15 13:30:00,38.1,38.13,38.06,38.09,84600.0,22.6447,22.6626,22.621,22.6388,84600.0
2010-12-15 14:00:00,38.09,38.09,37.97,37.99,115500.0,22.6388,22.6388,22.5675,22.5794,115500.0
2010-12-15 14:30:00,37.98,37.98,37.88,37.9,184300.0,22.5734,22.5734,22.514,22.5259,184300.0
2010-12-15 15:00:00,37.9,37.96,37.88,37.89,262600.0,22.5259,22.5615,22.514,22.5199,262600.0
2010-12-15 15:30:00,37.89,37.95,37.74,37.76,567800.0,22.5199,22.5556,22.4308,22.4427,567800.0
2010-12-16 09:30:00,37.86,38.01,37.71,37.72,237100.0,22.5021,22.5912,22.4129,22.4189,237100.0
2010-12-16 10:00:00,37.73,37.85,37.69,37.83,285300.0,22.4248,22.4961,22.4011,22.4843,285300.0
2010-12-16 10:30:00,37.84,38.13,37.84,38.12,120700.0,22.4902,22.6626,22.4902,22.6566,120700.0
2010-12-16 11:00:00,38.12,38.24,38.09,38.12,125000.0,22.6566,22.7279,22.6388,22.6566,125000.0
2010-12-16 11:30:00,38.12,38.16,38.06,38.1,91700.0,22.6566,22.6804,22.621,22.6447,91700.0
2010-12-16 12:00:00,38.11,38.15,38.03,38.14,126900.0,22.6507,22.6745,22.6031,22.6685,126900.0
2010-12-16 12:30:00,38.14,38.26,38.13,38.24,210900.0,22.6685,22.7398,22.6626,22.7279,210900.0
2010-12-16 13:00:00,38.23,38.31,38.2,38.21,150900.0,22.722,22.7695,22.7042,22.7101,150900.0
2010-12-16 13:30:00,38.21,38.28,38.21,38.26,132400.0,22.7101,22.7517,22.7101,22.7398,132400.0
2010-12-16 14:00:00,38.26,38.32,38.24,38.32,156200.0,22.7398,22.7755,22.7279,22.7755,156200.0
2010-12-16 14:30:00,38.31,38.49,38.3,38.45,263600.0,22.7695,22.8765,22.7636,22.8528,263600.0
2010-12-16 15:00:00,38.45,38.46,38.39,38.4,236000.0,22.8528,22.8587,22.8171,22.823,236000.0
2010-12-16 15:30:00,38.41,38.51,38.38,38.46,495900.0,22.829,22.8884,22.8112,22.8587,495900.0
2010-12-17 09:30:00,38.38,38.44,38.26,38.33,465200.0,22.8112,22.8468,22.7398,22.7814,465200.0
2010-12-17 10:00:00,38.33,38.4,38.26,38.34,102600.0,22.7814,22.823,22.7398,22.7874,102600.0
2010-12-17 10:30:00,38.34,38.37,38.25,38.36,94100.0,22.7874,22.8052,22.7339,22.7993,94100.0
2010-12-17 11:00:00,38.37,38.42,38.37,38.38,117000.0,22.8052,22.8349,22.8052,22.8112,117000.0
2010-12-17 11:30:00,38.39,38.5,38.38,38.49,86800.0,22.8171,22.8825,22.8112,22.8765,86800.0
2010-12-17 12:00:00,38.48,38.55,38.48,38.53,80500.0,22.8706,22.9122,22.8706,22.9003,80500.0
2010-12-17 12:30:00,38.53,38.56,38.44,38.48,92200.0,22.9003,22.9181,22.8468,22.8706,92200.0
2010-12-17 13:00:00,38.48,38.55,38.47,38.53,85200.0,22.8706,22.9122,22.8646,22.9003,85200.0
2010-12-17 13:30:00,38.53,38.62,38.52,38.62,96500.0,22.9003,22.9538,22.8944,22.9538,96500.0
2010-12-17 14:00:00,38.61,38.68,38.6,38.67,99400.0,22.9479,22.9895,22.9419,22.9835,99400.0
2010-12-17 14:30:00,38.67,38.67,38.63,38.66,93200.0,22.9835,22.9835,22.9597,22.9776,93200.0
2010-12-17 15:00:00,38.65,38.66,38.56,38.59,191700.0,22.9716,22.9776,22.9181,22.936,191700.0
2010-12-17 15:30:00,38.6,38.74,38.57,38.71,472300.0,22.9419,23.0251,22.9241,23.0073,472300.0
2010-12-20 09:30:00,38.91,39.05,38.67,38.67,297100.0,23.1262,23.2094,22.9835,22.9835,297100.0
2010-12-20 10:00:00,38.68,38.75,38.6,38.7,177900.0,22.9895,23.0311,22.9419,23.0013,177900.0
2010-12-20 10:30:00,38.7,38.71,38.54,38.56,67200.0,23.0013,23.0073,22.9062,22.9181,67200.0
2010-12-20 11:00:00,38.55,38.59,38.47,38.49,60200.0,22.9122,22.936,22.8646,22.8765,60200.0
2010-12-20 11:30:00,38.49,38.57,38.48,38.56,63900.0,22.8765,22.9241,22.8706,22.9181,63900.0
2010-12-20 12:00:00,38.55,38.63,38.54,38.61,84200.0,22.9122,22.9597,22.9062,22.9479,84200.0
2010-12-20 12:30:00,38.61,38.73,38.6,38.72,64700.0,22.9479,23.0192,22.9419,23.0132,64700.0
2010-12-20 13:00:00,38.73,38.73,38.64,38.65,53800.0,23.0192,23.0192,22.9657,22.9716,53800.0
2010-12-20 13:30:00,38.66,38.75,38.65,38.74,57200.0,22.9776,23.0311,22.9716,23.0251,57200.0
2010-12-20 14:00:00,38.75,38.87,38.73,38.81,119400.0,23.0311,23.1024,23.0192,23.0667,119400.0
2010-12-20 14:30:00,38.82,38.87,38.8,38.87,82400.0,23.0727,23.1024,23.0608,23.1024,82400.0
2010-12-20 15:00:00,38.86,38.87,38.84,38.86,141000.0,23.0964,23.1024,23.0846,23.0964,141000.0
2010-12-20 15:30:00,38.85,38.91,38.82,38.89,261400.0,23.0905,23.1262,23.0727,23.1143,261400.0
2010-12-21 09:30:00,39.09,39.19,38.81,38.91,238700.0,23.2331,23.2926,23.0667,23.1262,238700.0
2010-12-21 10:00:00,38.92,39.06,38.9,39.03,156300.0,23.1321,23.2153,23.1202,23.1975,156300.0
2010-12-21 10:30:00,39.03,39.12,38.99,39.12,115600.0,23.1975,23.251,23.1737,23.251,115600.0
2010-12-21 11:00:00,39.11,39.12,39.02,39.06,75100.0,23.245,23.251,23.1915,23.2153,75100.0
2010-12-21 11:30:00,39.06,39.13,39.04,39.04,60900.0,23.2153,23.2569,23.2034,23.2034,60900.0
2010-12-21 12:00:00,39.05,39.05,38.99,38.99,54800.0,23.2094,23.2094,23.1737,23.1737,54800.0
2010-12-21 12:30:00,38.99,39.0,38.97,38.97,50000.0,23.1737,23.1796,23.1618,23.1618,50000.0
2010-12-21 13:00:00,38.97,38.98,38.92,38.94,100700.0,23.1618,23.1678,23.1321,23.144,100700.0
2010-12-21 13:30:00,38.94,38.95,38.89,38.9,60600.0,23.144,23.1499,23.1143,23.1202,60600.0
2010-12-21 14:00:00,38.9,38.92,38.88,38.88,140900.0,23.1202,23.1321,23.1083,23.1083,140900.0
2010-12-21 14:30:00,38.88,38.88,38.84,38.84,139900.0,23.1083,23.1083,23.0846,23.0846,139900.0
2010-12-21 15:00:00,38.85,38.86,38.83,38.84,79600.0,23.0905,23.0964,23.0786,23.0846,79600.0
2010-12-21 15:30:00,38.84,38.93,38.84,38.85,218800.0,23.0846,23.138,23.0846,23.0905,218800.0
2010-12-22 09:30:00,38.84,38.97,38.68,38.74,131800.0,23.0846,23.1618,22.9895,23.0251,131800.0
2010-12-22 10:00:00,38.74,38.8,38.69,38.76,94100.0,23.0251,23.0608,22.9954,23.037,94100.0
2010-12-22 10:30:00,38.76,38.85,38.73,38.83,98400.0,23.037,23.0905,23.0192,23.0786,98400.0
2010-12-22 11:00:00,38.82,38.83,38.77,38.8,92500.0,23.0727,23.0786,23.0429,23.0608,92500.0
2010-12-22 11:30:00,38.8,38.86,38.8,38.81,56900.0,23.0608,23.0964,23.0608,23.0667,56900.0
2010-12-22 12:00:00,38.81,38.81,38.77,38.8,44900.0,23.0667,23.0667,23.0429,23.0608,44900.0
2010-12-22 12:30:00,38.8,38.83,38.79,38.79,54700.0,23.0608,23.0786,23.0548,23.0548,54700.0
2010-12-22 13:00:00,38.79,38.8,38.74,38.77,122500.0,23.0548,23.0608,23.0251,23.0429,122500.0
2010-12-22 13:30:00,38.77,38.8,38.7,38.72,95900.0,23.0429,23.0608,23.0013,23.0132,95900.0
2010-12-22 14:00:00,38.73,38.75,38.69,38.72,89000.0,23.0192,23.0311,22.9954,23.0132,89000.0
2010-12-22 14:30:00,38.72,38.8,38.71,38.75,110400.0,23.0132,23.0608,23.0073,23.0311,110400.0
2010-12-22 15:00:00,38.75,38.76,38.69,38.7,220000.0,23.0311,23.037,22.9954,23.0013,220000.0
2010-12-22 15:30:00,38.7,38.71,38.64,38.65,389800.0,23.0013,23.0073,22.9657,22.9716,389800.0
2010-12-23 09:30:00,38.67,38.81,38.55,38.64,116200.0,22.9835,23.0667,22.9122,22.9657,116200.0
2010-12-23 10:00:00,38.63,38.71,38.61,38.62,86400.0,22.9597,23.0073,22.9479,22.9538,86400.0
2010-12-23 10:30:00,38.63,38.71,38.63,38.7,76300.0,22.9597,23.0073,22.9597,23.0013,76300.0
2010-12-23 11:00:00,38.7,38.81,38.66,38.78,69300.0,23.0013,23.0667,22.9776,23.0489,69300.0
2010-12-23 11:30:00,38.78,38.83,38.72,38.82,100400.0,23.0489,23.0786,23.0132,23.0727,100400.0
2010-12-23 12:00:00,38.82,38.84,38.71,38.73,114300.0,23.0727,23.0846,23.0073,23.0192,114300.0
2010-12-23 12:30:00,38.73,38.76,38.65,38.66,65000.0,23.0192,23.037,22.9716,22.9776,65000.0
2010-12-23 13:00:00,38.66,38.76,38.66,38.74,48000.0,22.9776,23.037,22.9776,23.0251,48000.0
2010-12-23 13:30:00,38.75,38.77,38.74,38.77,38000.0,23.0311,23.0429,23.0251,23.0429,38000.0
2010-12-23 14:00:00,38.77,38.78,38.63,38.69,108100.0,23.0429,23.0489,22.9597,22.9954,108100.0
2010-12-23 14:30:00,38.69,38.71,38.68,38.71,48000.0,22.9954,23.0073,22.9895,23.0073,48000.0
2010-12-23 15:00:00,38.71,38.74,38.69,38.73,58100.0,23.0073,23.0251,22.9954,23.0192,58100.0
2010-12-23 15:30:00,38.73,38.76,38.7,38.71,173300.0,23.0192,23.037,23.0013,23.0073,173300.0
2010-12-27 09:30:00,38.64,39.0,38.64,39.0,245000.0,22.9657,23.1796,22.9657,23.1796,245000.0
2010-12-27 10:00:00,39.0,39.3,38.96,39.26,238500.0,23.1796,23.358,23.1559,23.3342,238500.0
2010-12-27 10:30:00,39.26,39.37,39.2,39.34,134800.0,23.3342,23.3996,23.2985,23.3817,134800.0
2010-12-27 11:00:00,39.34,39.35,39.26,39.3,57200.0,23.3817,23.3877,23.3342,23.358,57200.0
2010-12-27 11:30:00,39.3,39.31,39.27,39.3,46200.0,23.358,23.3639,23.3401,23.358,46200.0
2010-12-27 12:00:00,39.29,39.3,39.26,39.3,41000.0,23.352,23.358,23.3342,23.358,41000.0
2010-12-27 12:30:00,39.3,39.33,39.26,39.27,85700.0,23.358,23.3758,23.3342,23.3401,85700.0
2010-12-27 13:00:00,39.27,39.27,39.19,39.22,62200.0,23.3401,23.3401,23.2926,23.3104,62200.0
2010-12-27 13:30:00,39.22,39.22,39.14,39.15,55300.0,23.3104,23.3104,23.2629,23.2688,55300.0
2010-12-27 14:00:00,39.14,39.15,39.05,39.06,81500.0,23.2629,23.2688,23.2094,23.2153,81500.0
2010-12-27 14:30:00,39.06,39.06,38.99,38.99,56500.0,23.2153,23.2153,23.1737,23.1737,56500.0
2010-12-27 15:00:00,38.99,39.02,38.96,38.98,120200.0,23.1737,23.1915,23.1559,23.1678,120200.0
2010-12-27 15:30:00,38.98,39.0,38.95,38.95,176500.0,23.1678,23.1796,23.1499,23.1499,176500.0
2010-12-28 09:30:00,39.05,39.16,38.95,39.1,135100.0,23.2094,23.2747,23.1499,23.2391,135100.0
2010-12-28 10:00:00,39.1,39.12,39.02,39.09,120000.0,23.2391,23.251,23.1915,23.2331,120000.0
2010-12-28 10:30:00,39.1,39.18,39.09,39.13,93500.0,23.2391,23.2866,23.2331,23.2569,93500.0
2010-12-28 11:00:00,39.14,39.15,39.03,39.08,123500.0,23.2629,23.2688,23.1975,23.2272,123500.0
2010-12-28 11:30:00,39.08,39.18,39.06,39.18,89600.0,23.2272,23.2866,23.2153,23.2866,89600.0
2010-12-28 12:00:00,39.17,39.19,39.1,39.11,78900.0,23.2807,23.2926,23.2391,23.245,78900.0
2010-12-28 12:30:00,39.12,39.16,39.1,39.11,73100.0,23.251,23.2747,23.2391,23.245,73100.0
2010-12-28 13:00:00,39.11,39.13,39.1,39.12,36700.0,23.245,23.2569,23.2391,23.251,36700.0
2010-12-28 13:30:00,39.12,39.19,39.1,39.19,57800.0,23.251,23.2926,23.2391,23.2926,57800.0
2010-12-28 14:00:00,39.19,39.22,39.18,39.21,34800.0,23.2926,23.3104,23.2866,23.3045,34800.0
2010-12-28 14:30:00,39.21,39.25,39.21,39.23,132300.0,23.3045,23.3282,23.3045,23.3163,132300.0
2010-12-28 15:00:00,39.24,39.25,39.23,39.25,85200.0,23.3223,23.3282,23.3163,23.3282,85200.0
2010-12-28 15:30:00,39.24,39.27,39.19,39.21,238800.0,23.3223,23.3401,23.2926,23.3045,238800.0
2010-12-29 09:30:00,38.96,38.97,38.76,38.76,134800.0,23.3471,23.3531,23.2273,23.2273,134800.0
2010-12-29 10:00:00,38.77,38.77,38.62,38.69,83800.0,23.2333,23.2333,23.1434,23.1853,83800.0
2010-12-29 10:30:00,38.68,38.69,38.57,38.57,74400.0,23.1794,23.1853,23.1134,23.1134,74400.0
2010-12-29 11:00:00,38.58,38.68,38.57,38.67,114900.0,23.1194,23.1794,23.1134,23.1734,114900.0
2010-12-29 11:30:00,38.67,38.76,38.65,38.74,152800.0,23.1734,23.2273,23.1614,23.2153,152800.0
2010-12-29 12:00:00,38.74,38.8,38.74,38.8,56800.0,23.2153,23.2513,23.2153,23.2513,56800.0
2010-12-29 12:30:00,38.8,38.89,38.78,38.88,68500.0,23.2513,23.3052,23.2393,23.2992,68500.0
2010-12-29 13:00:00,38.86,38.9,38.84,38.9,65900.0,23.2872,23.3112,23.2752,23.3112,65900.0
2010-12-29 13:30:00,38.9,38.9,38.79,38.79,58400.0,23.3112,23.3112,23.2453,23.2453,58400.0
2010-12-29 14:00:00,38.8,38.8,38.76,38.79,48700.0,23.2513,23.2513,23.2273,23.2453,48700.0
2010-12-29 14:30:00,38.8,38.81,38.79,38.79,47800.0,23.2513,23.2573,23.2453,23.2453,47800.0
2010-12-29 15:00:00,38.79,38.87,38.79,38.82,102700.0,23.2453,23.2932,23.2453,23.2633,102700.0
2010-12-29 15:30:00,38.82,38.83,38.75,38.76,167700.0,23.2633,23.2692,23.2213,23.2273,167700.0
2010-12-30 09:30:00,38.71,38.86,38.68,38.81,83900.0,23.1973,23.2872,23.1794,23.2573,83900.0
2010-12-30 10:00:00,38.82,38.82,38.66,38.67,69500.0,23.2633,23.2633,23.1674,23.1734,69500.0
2010-12-30 10:30:00,38.67,38.71,38.63,38.71,52000.0,23.1734,23.1973,23.1494,23.1973,52000.0
2010-12-30 11:00:00,38.7,38.72,38.65,38.7,40800.0,23.1913,23.2033,23.1614,23.1913,40800.0
2010-12-30 11:30:00,38.7,38.71,38.63,38.65,90600.0,23.1913,23.1973,23.1494,23.1614,90600.0
2010-12-30 12:00:00,38.65,38.69,38.54,38.59,66300.0,23.1614,23.1853,23.0955,23.1254,66300.0
2010-12-30 12:30:00,38.59,38.68,38.59,38.68,23400.0,23.1254,23.1794,23.1254,23.1794,23400.0
2010-12-30 13:00:00,38.68,38.7,38.6,38.69,56600.0,23.1794,23.1913,23.1314,23.1853,56600.0
2010-12-30 13:30:00,38.69,38.73,38.68,38.72,55200.0,23.1853,23.2093,23.1794,23.2033,55200.0
2010-12-30 14:00:00,38.72,38.79,38.71,38.79,43300.0,23.2033,23.2453,23.1973,23.2453,43300.0
2010-12-30 14:30:00,38.79,38.82,38.78,38.81,48700.0,23.2453,23.2633,23.2393,23.2573,48700.0
2010-12-30 15:00:00,38.81,38.81,38.78,38.8,63800.0,23.2573,23.2573,23.2393,23.2513,63800.0
2010-12-30 15:30:00,38.8,38.83,38.66,38.67,212300.0,23.2513,23.2692,23.1674,23.1734,212300.0
2010-12-31 09:30:00,38.59,38.78,38.54,38.69,99300.0,23.1254,23.2393,23.0955,23.1853,99300.0
2010-12-31 10:00:00,38.69,38.77,38.67,38.77,41200.0,23.1853,23.2333,23.1734,23.2333,41200.0
2010-12-31 10:30:00,38.78,38.83,38.76,38.82,23100.0,23.2393,23.2692,23.2273,23.2633,23100.0
2010-12-31 11:00:00,38.82,38.83,38.76,38.8,20300.0,23.2633,23.2692,23.2273,23.2513,20300.0
2010-12-31 11:30:00,38.8,38.8,38.76,38.78,13400.0,23.2513,23.2513,23.2273,23.2393,13400.0
2010-12-31 12:00:00,38.78,38.8,38.76,38.8,16200.0,23.2393,23.2513,23.2273,23.2513,16200.0
2010-12-31 12:30:00,38.8,38.8,38.74,38.76,17700.0,23.2513,23.2513,23.2153,23.2273,17700.0
2010-12-31 13:00:00,38.77,38.79,38.75,38.78,38900.0,23.2333,23.2453,23.2213,23.2393,38900.0
2010-12-31 13:30:00,38.78,38.78,38.76,38.77,33900.0,23.2393,23.2393,23.2273,23.2333,33900.0
2010-12-31 14:00:00,38.78,38.78,38.72,38.75,30600.0,23.2393,23.2393,23.2033,23.2213,30600.0
2010-12-31 14:30:00,38.75,38.75,38.71,38.72,25100.0,23.2213,23.2213,23.1973,23.2033,25100.0
2010-12-31 15:00:00,38.72,38.72,38.68,38.69,30300.0,23.2033,23.2033,23.1794,23.1853,30300.0
2010-12-31 15:30:00,38.69,38.69,38.57,38.62,128600.0,23.1853,23.1853,23.1134,23.1434,128600.0
2011-01-03 09:30:00,38.92,38.92,38.66,38.74,113000.0,23.3232,23.3232,23.1674,23.2153,113000.0
2011-01-03 10:00:00,38.74,38.76,38.66,38.69,91600.0,23.2153,23.2273,23.1674,23.1853,91600.0
2011-01-03 10:30:00,38.7,38.7,38.6,38.62,78000.0,23.1913,23.1913,23.1314,23.1434,78000.0
2011-01-03 11:00:00,38.62,38.7,38.61,38.7,70500.0,23.1434,23.1913,23.1374,23.1913,70500.0
2011-01-03 11:30:00,38.7,38.8,38.69,38.8,93600.0,23.1913,23.2513,23.1853,23.2513,93600.0
2011-01-03 12:00:00,38.8,38.88,38.79,38.88,62400.0,23.2513,23.2992,23.2453,23.2992,62400.0
2011-01-03 12:30:00,38.87,38.88,38.85,38.87,57600.0,23.2932,23.2992,23.2812,23.2932,57600.0
2011-01-03 13:00:00,38.86,38.87,38.82,38.84,94100.0,23.2872,23.2932,23.2633,23.2752,94100.0
2011-01-03 13:30:00,38.84,38.85,38.76,38.76,59900.0,23.2752,23.2812,23.2273,23.2273,59900.0
2011-01-03 14:00:00,38.77,38.77,38.72,38.72,55500.0,23.2333,23.2333,23.2033,23.2033,55500.0
2011-01-03 14:30:00,38.73,38.74,38.68,38.69,111700.0,23.2093,23.2153,23.1794,23.1853,111700.0
2011-01-03 15:00:00,38.69,38.71,38.65,38.71,135500.0,23.1853,23.1973,23.1614,23.1973,135500.0
2011-01-03 15:30:00,38.71,38.74,38.64,38.67,290700.0,23.1973,23.2153,23.1554,23.1734,290700.0
2011-01-04 09:30:00,38.8,38.84,38.66,38.73,301200.0,23.2513,23.2752,23.1674,23.2093,301200.0
2011-01-04 10:00:00,38.74,38.8,38.65,38.77,171400.0,23.2153,23.2513,23.1614,23.2333,171400.0
2011-01-04 10:30:00,38.77,38.95,38.75,38.9,128400.0,23.2333,23.3412,23.2213,23.3112,128400.0
2011-01-04 11:00:00,38.9,39.0,38.89,39.0,116100.0,23.3112,23.3711,23.3052,23.3711,116100.0
2011-01-04 11:30:00,38.99,39.2,38.99,39.1,238600.0,23.3651,23.491,23.3651,23.431,238600.0
2011-01-04 12:00:00,39.1,39.12,38.96,39.01,193900.0,23.431,23.443,23.3471,23.3771,193900.0
2011-01-04 12:30:00,39.0,39.01,38.93,38.97,174100.0,23.3711,23.3771,23.3292,23.3531,174100.0
2011-01-04 13:00:00,38.97,38.99,38.88,38.99,80000.0,23.3531,23.3651,23.2992,23.3651,80000.0
2011-01-04 13:30:00,38.98,38.99,38.91,38.93,101200.0,23.3591,23.3651,23.3172,23.3292,101200.0
2011-01-04 14:00:00,38.92,38.98,38.91,38.97,91800.0,23.3232,23.3591,23.3172,23.3531,91800.0
2011-01-04 14:30:00,38.97,38.99,38.92,38.97,119400.0,23.3531,23.3651,23.3232,23.3531,119400.0
2011-01-04 15:00:00,38.97,38.97,38.93,38.94,112600.0,23.3531,23.3531,23.3292,23.3352,112600.0
2011-01-04 15:30:00,38.95,38.95,38.84,38.88,350800.0,23.3412,23.3412,23.2752,23.2992,350800.0
2011-01-05 09:30:00,38.79,38.94,38.77,38.8,383100.0,23.2453,23.3352,23.2333,23.2513,383100.0
2011-01-05 10:00:00,38.8,38.82,38.69,38.74,268700.0,23.2513,23.2633,23.1853,23.2153,268700.0
2011-01-05 10:30:00,38.74,38.76,38.64,38.65,131400.0,23.2153,23.2273,23.1554,23.1614,131400.0
2011-01-05 11:00:00,38.65,38.66,38.61,38.64,118400.0,23.1614,23.1674,23.1374,23.1554,118400.0
2011-01-05 11:30:00,38.64,38.69,38.6,38.65,122300.0,23.1554,23.1853,23.1314,23.1614,122300.0
2011-01-05 12:00:00,38.65,38.66,38.61,38.65,94600.0,23.1614,23.1674,23.1374,23.1614,94600.0
2011-01-05 12:30:00,38.65,38.66,38.61,38.64,76400.0,23.1614,23.1674,23.1374,23.1554,76400.0
2011-01-05 13:00:00,38.64,38.65,38.6,38.63,94900.0,23.1554,23.1614,23.1314,23.1494,94900.0
2011-01-05 13:30:00,38.63,38.64,38.44,38.45,195600.0,23.1494,23.1554,23.0355,23.0415,195600.0
2011-01-05 14:00:00,38.45,38.5,38.44,38.5,210400.0,23.0415,23.0715,23.0355,23.0715,210400.0
2011-01-05 14:30:00,38.5,38.55,38.49,38.55,136000.0,23.0715,23.1015,23.0655,23.1015,136000.0
2011-01-05 15:00:00,38.55,38.6,38.54,38.57,181600.0,23.1015,23.1314,23.0955,23.1134,181600.0
2011-01-05 15:30:00,38.58,38.58,38.39,38.44,617900.0,23.1194,23.1194,23.0056,23.0355,617900.0
2011-01-06 09:30:00,38.5,38.5,38.31,38.31,155200.0,23.0715,23.0715,22.9576,22.9576,155200.0
2011-01-06 10:00:00,38.32,38.41,38.31,38.39,107800.0,22.9636,23.0176,22.9576,23.0056,107800.0
2011-01-06 10:30:00,38.39,38.41,38.28,38.39,136900.0,23.0056,23.0176,22.9397,23.0056,136900.0
2011-01-06 11:00:00,38.39,38.41,38.25,38.32,175400.0,23.0056,23.0176,22.9217,22.9636,175400.0
2011-01-06 11:30:00,38.31,38.34,38.23,38.23,74900.0,22.9576,22.9756,22.9097,22.9097,74900.0
2011-01-06 12:00:00,38.23,38.24,38.14,38.2,91100.0,22.9097,22.9157,22.8558,22.8917,91100.0
2011-01-06 12:30:00,38.2,38.35,38.18,38.34,119700.0,22.8917,22.9816,22.8797,22.9756,119700.0
2011-01-06 13:00:00,38.34,38.35,38.29,38.32,80100.0,22.9756,22.9816,22.9456,22.9636,80100.0
2011-01-06 13:30:00,38.33,38.48,38.31,38.48,69000.0,22.9696,23.0595,22.9576,23.0595,69000.0
2011-01-06 14:00:00,38.48,38.49,38.42,38.45,58200.0,23.0595,23.0655,23.0235,23.0415,58200.0
2011-01-06 14:30:00,38.45,38.45,38.32,38.33,162800.0,23.0415,23.0415,22.9636,22.9696,162800.0
2011-01-06 15:00:00,38.32,38.42,38.32,38.37,155100.0,22.9636,23.0235,22.9636,22.9936,155100.0
2011-01-06 15:30:00,38.37,38.53,38.37,38.52,235800.0,22.9936,23.0895,22.9936,23.0835,235800.0
2011-01-07 09:30:00,38.46,38.65,38.42,38.48,237800.0,23.0475,23.1614,23.0235,23.0595,237800.0
2011-01-07 10:00:00,38.49,38.61,38.48,38.56,170800.0,23.0655,23.1374,23.0595,23.1074,170800.0
2011-01-07 10:30:00,38.57,38.59,38.37,38.37,190200.0,23.1134,23.1254,22.9936,22.9936,190200.0
2011-01-07 11:00:00,38.38,38.42,38.27,38.3,189400.0,22.9996,23.0235,22.9337,22.9516,189400.0
2011-01-07 11:30:00,38.31,38.39,38.24,38.38,100200.0,22.9576,23.0056,22.9157,22.9996,100200.0
2011-01-07 12:00:00,38.38,38.42,38.33,38.4,68300.0,22.9996,23.0235,22.9696,23.0116,68300.0
2011-01-07 12:30:00,38.4,38.5,38.36,38.49,175500.0,23.0116,23.0715,22.9876,23.0655,175500.0
2011-01-07 13:00:00,38.49,38.53,38.47,38.51,88700.0,23.0655,23.0895,23.0535,23.0775,88700.0
2011-01-07 13:30:00,38.52,38.59,38.51,38.58,88900.0,23.0835,23.1254,23.0775,23.1194,88900.0
2011-01-07 14:00:00,38.57,38.63,38.54,38.63,79400.0,23.1134,23.1494,23.0955,23.1494,79400.0
2011-01-07 14:30:00,38.62,38.68,38.6,38.64,80700.0,23.1434,23.1794,23.1314,23.1554,80700.0
2011-01-07 15:00:00,38.64,38.69,38.63,38.64,131300.0,23.1554,23.1853,23.1494,23.1554,131300.0
2011-01-07 15:30:00,38.65,38.78,38.63,38.75,238300.0,23.1614,23.2393,23.1494,23.2213,238300.0
2011-01-10 09:30:00,38.18,38.29,37.86,38.03,501100.0,22.8797,22.9456,22.688,22.7898,501100.0
2011-01-10 10:00:00,38.02,38.09,37.98,38.04,348000.0,22.7838,22.8258,22.7599,22.7958,348000.0
2011-01-10 10:30:00,38.03,38.14,38.03,38.13,199500.0,22.7898,22.8558,22.7898,22.8498,199500.0
2011-01-10 11:00:00,38.13,38.15,38.05,38.13,141000.0,22.8498,22.8617,22.8018,22.8498,141000.0
2011-01-10 11:30:00,38.13,38.23,38.1,38.21,131800.0,22.8498,22.9097,22.8318,22.8977,131800.0
2011-01-10 12:00:00,38.21,38.23,38.13,38.22,85200.0,22.8977,22.9097,22.8498,22.9037,85200.0
2011-01-10 12:30:00,38.23,38.34,38.21,38.21,131100.0,22.9097,22.9756,22.8977,22.8977,131100.0
2011-01-10 13:00:00,38.22,38.26,38.15,38.2,102500.0,22.9037,22.9277,22.8617,22.8917,102500.0
2011-01-10 13:30:00,38.2,38.21,38.16,38.2,82200.0,22.8917,22.8977,22.8677,22.8917,82200.0
2011-01-10 14:00:00,38.2,38.2,38.08,38.1,109200.0,22.8917,22.8917,22.8198,22.8318,109200.0
2011-01-10 14:30:00,38.1,38.13,38.09,38.1,125800.0,22.8318,22.8498,22.8258,22.8318,125800.0
2011-01-10 15:00:00,38.11,38.14,38.08,38.09,258000.0,22.8378,22.8558,22.8198,22.8258,258000.0
2011-01-10 15:30:00,38.09,38.23,38.09,38.14,419700.0,22.8258,22.9097,22.8258,22.8558,419700.0
2011-01-11 09:30:00,38.18,38.32,37.96,37.96,202900.0,22.8797,22.9636,22.7479,22.7479,202900.0
2011-01-11 10:00:00,37.97,38.04,37.9,38.03,230800.0,22.7539,22.7958,22.7119,22.7898,230800.0
2011-01-11 10:30:00,38.03,38.1,38.03,38.08,112600.0,22.7898,22.8318,22.7898,22.8198,112600.0
2011-01-11 11:00:00,38.08,38.1,38.07,38.1,79800.0,22.8198,22.8318,22.8138,22.8318,79800.0
2011-01-11 11:30:00,38.09,38.1,38.04,38.05,65600.0,22.8258,22.8318,22.7958,22.8018,65600.0
2011-01-11 12:00:00,38.05,38.11,38.05,38.06,84900.0,22.8018,22.8378,22.8018,22.8078,84900.0
2011-01-11 12:30:00,38.07,38.07,38.04,38.07,46300.0,22.8138,22.8138,22.7958,22.8138,46300.0
2011-01-11 13:00:00,38.07,38.07,37.91,37.97,149900.0,22.8138,22.8138,22.7179,22.7539,149900.0
2011-01-11 13:30:00,37.97,38.0,37.93,37.94,67900.0,22.7539,22.7719,22.7299,22.7359,67900.0
2011-01-11 14:00:00,37.95,38.04,37.94,38.04,63100.0,22.7419,22.7958,22.7359,22.7958,63100.0
2011-01-11 14:30:00,38.04,38.08,38.03,38.06,59500.0,22.7958,22.8198,22.7898,22.8078,59500.0
2011-01-11 15:00:00,38.06,38.11,38.06,38.1,69700.0,22.8078,22.8378,22.8078,22.8318,69700.0
2011-01-11 15:30:00,38.11,38.13,38.06,38.08,188400.0,22.8378,22.8498,22.8078,22.8198,188400.0
2011-01-12 09:30:00,38.29,38.29,38.03,38.07,163600.0,22.9456,22.9456,22.7898,22.8138,163600.0
2011-01-12 10:00:00,38.07,38.1,37.94,38.09,117000.0,22.8138,22.8318,22.7359,22.8258,117000.0
2011-01-12 10:30:00,38.09,38.14,38.05,38.11,147500.0,22.8258,22.8558,22.8018,22.8378,147500.0
2011-01-12 11:00:00,38.11,38.2,38.09,38.14,78200.0,22.8378,22.8917,22.8258,22.8558,78200.0
2011-01-12 11:30:00,38.13,38.16,38.09,38.1,88800.0,22.8498,22.8677,22.8258,22.8318,88800.0
2011-01-12 12:00:00,38.09,38.22,38.09,38.21,56000.0,22.8258,22.9037,22.8258,22.8977,56000.0
2011-01-12 12:30:00,38.2,38.24,38.19,38.2,122000.0,22.8917,22.9157,22.8857,22.8917,122000.0
2011-01-12 13:00:00,38.2,38.25,38.19,38.2,47000.0,22.8917,22.9217,22.8857,22.8917,47000.0
2011-01-12 13:30:00,38.2,38.21,38.18,38.21,34500.0,22.8917,22.8977,22.8797,22.8977,34500.0
2011-01-12 14:00:00,38.2,38.24,38.2,38.21,56200.0,22.8917,22.9157,22.8917,22.8977,56200.0
2011-01-12 14:30:00,38.21,38.27,38.21,38.25,119000.0,22.8977,22.9337,22.8977,22.9217,119000.0
2011-01-12 15:00:00,38.24,38.25,38.02,38.04,285500.0,22.9157,22.9217,22.7838,22.7958,285500.0
2011-01-12 15:30:00,38.04,38.11,38.01,38.1,281300.0,22.7958,22.8378,22.7779,22.8318,281300.0
2011-01-13 09:30:00,38.09,38.12,37.95,37.97,156100.0,22.8258,22.8438,22.7419,22.7539,156100.0
2011-01-13 10:00:00,37.98,37.98,37.82,37.84,175500.0,22.7599,22.7599,22.664,22.676,175500.0
2011-01-13 10:30:00,37.83,37.88,37.77,37.84,129100.0,22.67,22.6999,22.634,22.676,129100.0
2011-01-13 11:00:00,37.84,37.88,37.82,37.84,70100.0,22.676,22.6999,22.664,22.676,70100.0
2011-01-13 11:30:00,37.84,37.88,37.8,37.81,79100.0,22.676,22.6999,22.652,22.658,79100.0
2011-01-13 12:00:00,37.82,37.93,37.82,37.91,118000.0,22.664,22.7299,22.664,22.7179,118000.0
2011-01-13 12:30:00,37.91,37.97,37.9,37.93,87400.0,22.7179,22.7539,22.7119,22.7299,87400.0
2011-01-13 13:00:00,37.93,37.94,37.89,37.9,104100.0,22.7299,22.7359,22.7059,22.7119,104100.0
2011-01-13 13:30:00,37.9,37.91,37.86,37.88,68600.0,22.7119,22.7179,22.688,22.6999,68600.0
2011-01-13 14:00:00,37.88,37.9,37.81,37.83,88100.0,22.6999,22.7119,22.658,22.67,88100.0
2011-01-13 14:30:00,37.83,37.87,37.81,37.84,120800.0,22.67,22.694,22.658,22.676,120800.0
2011-01-13 15:00:00,37.84,37.9,37.82,37.83,226000.0,22.676,22.7119,22.664,22.67,226000.0
2011-01-13 15:30:00,37.82,37.97,37.8,37.95,598300.0,22.664,22.7539,22.652,22.7419,598300.0
2011-01-14 09:30:00,37.88,37.92,37.78,37.91,279600.0,22.6999,22.7239,22.64,22.7179,279600.0
2011-01-14 10:00:00,37.91,38.12,37.87,37.88,294000.0,22.7179,22.8438,22.694,22.6999,294000.0
2011-01-14 10:30:00,37.88,38.01,37.88,37.96,91600.0,22.6999,22.7779,22.6999,22.7479,91600.0
2011-01-14 11:00:00,37.96,38.01,37.77,37.78,126100.0,22.7479,22.7779,22.634,22.64,126100.0
2011-01-14 11:30:00,37.78,37.85,37.75,37.76,125500.0,22.64,22.682,22.622,22.628,125500.0
2011-01-14 12:00:00,37.76,37.8,37.75,37.77,127400.0,22.628,22.652,22.622,22.634,127400.0
2011-01-14 12:30:00,37.77,37.82,37.75,37.81,107800.0,22.634,22.664,22.622,22.658,107800.0
2011-01-14 13:00:00,37.81,37.81,37.75,37.77,85800.0,22.658,22.658,22.622,22.634,85800.0
2011-01-14 13:30:00,37.77,37.81,37.74,37.77,94800.0,22.634,22.658,22.6161,22.634,94800.0
2011-01-14 14:00:00,37.77,37.81,37.74,37.76,73300.0,22.634,22.658,22.6161,22.628,73300.0
2011-01-14 14:30:00,37.75,37.76,37.68,37.75,111700.0,22.622,22.628,22.5801,22.622,111700.0
2011-01-14 15:00:00,37.74,37.82,37.74,37.76,126900.0,22.6161,22.664,22.6161,22.628,126900.0
2011-01-14 15:30:00,37.77,37.77,37.71,37.76,452000.0,22.634,22.634,22.5981,22.628,452000.0
2011-01-18 09:30:00,37.91,37.94,37.78,37.82,162500.0,22.7179,22.7359,22.64,22.664,162500.0
2011-01-18 10:00:00,37.82,37.86,37.77,37.83,157200.0,22.664,22.688,22.634,22.67,157200.0
2011-01-18 10:30:00,37.83,37.84,37.75,37.82,79000.0,22.67,22.676,22.622,22.664,79000.0
2011-01-18 11:00:00,37.82,37.91,37.78,37.91,139100.0,22.664,22.7179,22.64,22.7179,139100.0
2011-01-18 11:30:00,37.91,37.99,37.89,37.97,76400.0,22.7179,22.7659,22.7059,22.7539,76400.0
2011-01-18 12:00:00,37.97,38.0,37.96,37.96,47200.0,22.7539,22.7719,22.7479,22.7479,47200.0
2011-01-18 12:30:00,37.96,38.11,37.95,38.1,68400.0,22.7479,22.8378,22.7419,22.8318,68400.0
2011-01-18 13:00:00,38.1,38.11,38.09,38.1,56200.0,22.8318,22.8378,22.8258,22.8318,56200.0
2011-01-18 13:30:00,38.1,38.11,38.03,38.04,44300.0,22.8318,22.8378,22.7898,22.7958,44300.0
2011-01-18 14:00:00,38.04,38.04,37.95,37.96,77800.0,22.7958,22.7958,22.7419,22.7479,77800.0
2011-01-18 14:30:00,37.97,37.99,37.85,37.91,106900.0,22.7539,22.7659,22.682,22.7179,106900.0
2011-01-18 15:00:00,37.9,37.99,37.9,37.98,86000.0,22.7119,22.7659,22.7119,22.7599,86000.0
2011-01-18 15:30:00,37.99,38.09,37.96,38.08,314000.0,22.7659,22.8258,22.7479,22.8198,314000.0
2011-01-19 09:30:00,38.05,38.12,37.81,37.84,181300.0,22.8018,22.8438,22.658,22.676,181300.0
2011-01-19 10:00:00,37.83,37.83,37.66,37.68,263400.0,22.67,22.67,22.5681,22.5801,263400.0
2011-01-19 10:30:00,37.68,37.74,37.57,37.63,235600.0,22.5801,22.6161,22.5142,22.5501,235600.0
2011-01-19 11:00:00,37.64,37.64,37.5,37.5,100600.0,22.5561,22.5561,22.4722,22.4722,100600.0
2011-01-19 11:30:00,37.5,37.58,37.49,37.53,114900.0,22.4722,22.5202,22.4662,22.4902,114900.0
2011-01-19 12:00:00,37.53,37.63,37.52,37.58,89000.0,22.4902,22.5501,22.4842,22.5202,89000.0
2011-01-19 12:30:00,37.58,37.6,37.44,37.45,153500.0,22.5202,22.5322,22.4363,22.4423,153500.0
2011-01-19 13:00:00,37.45,37.49,37.4,37.49,108400.0,22.4423,22.4662,22.4123,22.4662,108400.0
2011-01-19 13:30:00,37.49,37.57,37.47,37.51,127000.0,22.4662,22.5142,22.4543,22.4782,127000.0
2011-01-19 14:00:00,37.51,37.58,37.48,37.48,101400.0,22.4782,22.5202,22.4602,22.4602,101400.0
2011-01-19 14:30:00,37.49,37.51,37.43,37.48,110900.0,22.4662,22.4782,22.4303,22.4602,110900.0
2011-01-19 15:00:00,37.47,37.55,37.45,37.52,181700.0,22.4543,22.5022,22.4423,22.4842,181700.0
2011-01-19 15:30:00,37.53,37.64,37.5,37.6,259400.0,22.4902,22.5561,22.4722,22.5322,259400.0
2011-01-20 09:30:00,37.59,38.0,37.54,37.73,307800.0,22.5262,22.7719,22.4962,22.6101,307800.0
2011-01-20 10:00:00,37.74,37.81,37.41,37.5,188100.0,22.6161,22.658,22.4183,22.4722,188100.0
2011-01-20 10:30:00,37.5,37.7,37.47,37.67,156700.0,22.4722,22.5921,22.4543,22.5741,156700.0
2011-01-20 11:00:00,37.67,37.72,37.56,37.59,102300.0,22.5741,22.6041,22.5082,22.5262,102300.0
2011-01-20 11:30:00,37.59,37.65,37.56,37.63,94600.0,22.5262,22.5621,22.5082,22.5501,94600.0
2011-01-20 12:00:00,37.63,37.77,37.62,37.73,134000.0,22.5501,22.634,22.5441,22.6101,134000.0
2011-01-20 12:30:00,37.73,37.81,37.73,37.8,92800.0,22.6101,22.658,22.6101,22.652,92800.0
2011-01-20 13:00:00,37.81,37.81,37.7,37.71,105500.0,22.658,22.658,22.5921,22.5981,105500.0
2011-01-20 13:30:00,37.71,37.71,37.65,37.7,82900.0,22.5981,22.5981,22.5621,22.5921,82900.0
2011-01-20 14:00:00,37.71,37.8,37.7,37.75,105400.0,22.5981,22.652,22.5921,22.622,105400.0
2011-01-20 14:30:00,37.76,37.79,37.68,37.71,101700.0,22.628,22.646,22.5801,22.5981,101700.0
2011-01-20 15:00:00,37.72,37.72,37.63,37.64,100300.0,22.6041,22.6041,22.5501,22.5561,100300.0
2011-01-20 15:30:00,37.65,37.71,37.59,37.7,302900.0,22.5621,22.5981,22.5262,22.5921,302900.0
2011-01-21 09:30:00,37.91,37.91,37.32,37.4,485600.0,22.7179,22.7179,22.3644,22.4123,485600.0
2011-01-21 10:00:00,37.41,37.57,37.4,37.48,213700.0,22.4183,22.5142,22.4123,22.4602,213700.0
2011-01-21 10:30:00,37.48,37.6,37.46,37.56,138700.0,22.4602,22.5322,22.4483,22.5082,138700.0
2011-01-21 11:00:00,37.56,37.56,37.42,37.49,106800.0,22.5082,22.5082,22.4243,22.4662,106800.0
2011-01-21 11:30:00,37.49,37.56,37.41,37.46,113300.0,22.4662,22.5082,22.4183,22.4483,113300.0
2011-01-21 12:00:00,37.46,37.54,37.42,37.52,186500.0,22.4483,22.4962,22.4243,22.4842,186500.0
2011-01-21 12:30:00,37.52,37.52,37.36,37.45,126200.0,22.4842,22.4842,22.3883,22.4423,126200.0
2011-01-21 13:00:00,37.45,37.45,37.37,37.4,136100.0,22.4423,22.4423,22.3943,22.4123,136100.0
2011-01-21 13:30:00,37.4,37.44,37.39,37.4,134600.0,22.4123,22.4363,22.4063,22.4123,134600.0
2011-01-21 14:00:00,37.4,37.48,37.37,37.48,208600.0,22.4123,22.4602,22.3943,22.4602,208600.0
2011-01-21 14:30:00,37.47,37.54,37.46,37.48,182500.0,22.4543,22.4962,22.4483,22.4602,182500.0
2011-01-21 15:00:00,37.49,37.49,37.35,37.37,180600.0,22.4662,22.4662,22.3823,22.3943,180600.0
2011-01-21 15:30:00,37.36,37.42,37.35,37.4,320300.0,22.3883,22.4243,22.3823,22.4123,320300.0
2011-01-24 09:30:00,37.47,37.78,37.44,37.67,220500.0,22.4543,22.64,22.4363,22.5741,220500.0
2011-01-24 10:00:00,37.67,37.89,37.67,37.88,176300.0,22.5741,22.7059,22.5741,22.6999,176300.0
2011-01-24 10:30:00,37.88,37.98,37.87,37.96,123600.0,22.6999,22.7599,22.694,22.7479,123600.0
2011-01-24 11:00:00,37.96,38.01,37.81,37.87,137700.0,22.7479,22.7779,22.658,22.694,137700.0
2011-01-24 11:30:00,37.87,37.99,37.87,37.97,204200.0,22.694,22.7659,22.694,22.7539,204200.0
2011-01-24 12:00:00,37.97,38.11,37.96,38.1,193000.0,22.7539,22.8378,22.7479,22.8318,193000.0
2011-01-24 12:30:00,38.09,38.1,37.93,37.93,170200.0,22.8258,22.8318,22.7299,22.7299,170200.0
2011-01-24 13:00:00,37.93,37.96,37.88,37.94,87900.0,22.7299,22.7479,22.6999,22.7359,87900.0
2011-01-24 13:30:00,37.94,37.96,37.87,37.88,82500.0,22.7359,22.7479,22.694,22.6999,82500.0
2011-01-24 14:00:00,37.88,37.91,37.84,37.85,125300.0,22.6999,22.7179,22.676,22.682,125300.0
2011-01-24 14:30:00,37.84,37.84,37.69,37.7,167400.0,22.676,22.676,22.5861,22.5921,167400.0
2011-01-24 15:00:00,37.7,37.74,37.62,37.68,149300.0,22.5921,22.6161,22.5441,22.5801,149300.0
2011-01-24 15:30:00,37.68,37.73,37.65,37.72,312000.0,22.5801,22.6101,22.5621,22.6041,312000.0
2011-01-25 09:30:00,37.66,37.72,37.59,37.65,239700.0,22.5681,22.6041,22.5262,22.5621,239700.0
2011-01-25 10:00:00,37.67,37.69,37.53,37.55,192800.0,22.5741,22.5861,22.4902,22.5022,192800.0
2011-01-25 10:30:00,37.54,37.62,37.45,37.48,148000.0,22.4962,22.5441,22.4423,22.4602,148000.0
2011-01-25 11:00:00,37.47,37.48,37.28,37.28,167200.0,22.4543,22.4602,22.3404,22.3404,167200.0
2011-01-25 11:30:00,37.29,37.3,37.22,37.23,164400.0,22.3464,22.3524,22.3044,22.3104,164400.0
2011-01-25 12:00:00,37.24,37.31,37.23,37.3,206100.0,22.3164,22.3584,22.3104,22.3524,206100.0
2011-01-25 12:30:00,37.3,37.38,37.27,37.38,165600.0,22.3524,22.4003,22.3344,22.4003,165600.0
2011-01-25 13:00:00,37.37,37.41,37.35,37.41,135800.0,22.3943,22.4183,22.3823,22.4183,135800.0
2011-01-25 13:30:00,37.42,37.45,37.38,37.43,99900.0,22.4243,22.4423,22.4003,22.4303,99900.0
2011-01-25 14:00:00,37.43,37.44,37.37,37.38,143300.0,22.4303,22.4363,22.3943,22.4003,143300.0
2011-01-25 14:30:00,37.39,37.43,37.3,37.35,146800.0,22.4063,22.4303,22.3524,22.3823,146800.0
2011-01-25 15:00:00,37.34,37.48,37.33,37.45,185900.0,22.3763,22.4602,22.3704,22.4423,185900.0
2011-01-25 15:30:00,37.45,37.49,37.4,37.48,374900.0,22.4423,22.4662,22.4123,22.4602,374900.0
2011-01-26 09:30:00,37.61,37.79,37.52,37.79,173000.0,22.5381,22.646,22.4842,22.646,173000.0
2011-01-26 10:00:00,37.79,37.91,37.77,37.91,122000.0,22.646,22.7179,22.634,22.7179,122000.0
2011-01-26 10:30:00,37.92,37.92,37.71,37.72,119200.0,22.7239,22.7239,22.5981,22.6041,119200.0
2011-01-26 11:00:00,37.72,37.76,37.47,37.49,143300.0,22.6041,22.628,22.4543,22.4662,143300.0
2011-01-26 11:30:00,37.49,37.5,37.33,37.34,132100.0,22.4662,22.4722,22.3704,22.3763,132100.0
2011-01-26 12:00:00,37.35,37.37,37.29,37.37,73700.0,22.3823,22.3943,22.3464,22.3943,73700.0
2011-01-26 12:30:00,37.37,37.49,37.32,37.49,123700.0,22.3943,22.4662,22.3644,22.4662,123700.0
2011-01-26 13:00:00,37.49,37.54,37.47,37.48,155200.0,22.4662,22.4962,22.4543,22.4602,155200.0
2011-01-26 13:30:00,37.48,37.51,37.39,37.39,148100.0,22.4602,22.4782,22.4063,22.4063,148100.0
2011-01-26 14:00:00,37.4,37.54,37.39,37.5,224900.0,22.4123,22.4962,22.4063,22.4722,224900.0
2011-01-26 14:30:00,37.5,37.51,37.38,37.38,171800.0,22.4722,22.4782,22.4003,22.4003,171800.0
2011-01-26 15:00:00,37.38,37.39,37.3,37.36,163300.0,22.4003,22.4063,22.3524,22.3883,163300.0
2011-01-26 15:30:00,37.36,37.37,37.29,37.29,304800.0,22.3883,22.3943,22.3464,22.3464,304800.0
2011-01-27 09:30:00,37.13,37.18,36.29,36.97,634200.0,22.2505,22.2805,21.7471,22.1546,634200.0
2011-01-27 10:00:00,36.97,37.07,36.97,37.06,267200.0,22.1546,22.2145,22.1546,22.2086,267200.0
2011-01-27 10:30:00,37.06,37.29,37.02,37.23,319500.0,22.2086,22.3464,22.1846,22.3104,319500.0
2011-01-27 11:00:00,37.23,37.37,37.22,37.23,251500.0,22.3104,22.3943,22.3044,22.3104,251500.0
2011-01-27 11:30:00,37.23,37.42,37.22,37.4,307900.0,22.3104,22.4243,22.3044,22.4123,307900.0
2011-01-27 12:00:00,37.39,37.4,37.24,37.25,68300.0,22.4063,22.4123,22.3164,22.3224,68300.0
2011-01-27 12:30:00,37.26,37.27,37.18,37.2,70600.0,22.3284,22.3344,22.2805,22.2925,70600.0
2011-01-27 13:00:00,37.2,37.21,37.15,37.2,103200.0,22.2925,22.2984,22.2625,22.2925,103200.0
2011-01-27 13:30:00,37.2,37.25,37.18,37.25,134900.0,22.2925,22.3224,22.2805,22.3224,134900.0
2011-01-27 14:00:00,37.25,37.31,37.24,37.24,235700.0,22.3224,22.3584,22.3164,22.3164,235700.0
2011-01-27 14:30:00,37.23,37.29,37.22,37.27,332000.0,22.3104,22.3464,22.3044,22.3344,332000.0
2011-01-27 15:00:00,37.28,37.28,37.2,37.24,166600.0,22.3404,22.3404,22.2925,22.3164,166600.0
2011-01-27 15:30:00,37.24,37.24,37.13,37.18,415800.0,22.3164,22.3164,22.2505,22.2805,415800.0
2011-01-28 09:30:00,37.13,37.33,36.94,37.1,174900.0,22.2505,22.3704,22.1366,22.2325,174900.0
2011-01-28 10:00:00,37.1,37.1,36.94,36.98,105600.0,22.2325,22.2325,22.1366,22.1606,105600.0
2011-01-28 10:30:00,36.98,36.98,36.83,36.83,135800.0,22.1606,22.1606,22.0707,22.0707,135800.0
2011-01-28 11:00:00,36.84,36.91,36.8,36.82,157900.0,22.0767,22.1187,22.0527,22.0647,157900.0
2011-01-28 11:30:00,36.82,36.83,36.74,36.74,128200.0,22.0647,22.0707,22.0168,22.0168,128200.0
2011-01-28 12:00:00,36.74,36.75,36.62,36.63,125000.0,22.0168,22.0228,21.9449,21.9509,125000.0
2011-01-28 12:30:00,36.63,36.71,36.54,36.55,169700.0,21.9509,21.9988,21.8969,21.9029,169700.0
2011-01-28 13:00:00,36.56,36.59,36.44,36.44,200500.0,21.9089,21.9269,21.837,21.837,200500.0
2011-01-28 13:30:00,36.45,36.47,36.38,36.44,259100.0,21.843,21.855,21.8011,21.837,259100.0
2011-01-28 14:00:00,36.44,36.49,36.36,36.49,221600.0,21.837,21.867,21.7891,21.867,221600.0
2011-01-28 14:30:00,36.49,36.52,36.43,36.5,287600.0,21.867,21.885,21.831,21.873,287600.0
2011-01-28 15:00:00,36.5,36.53,36.36,36.37,490000.0,21.873,21.8909,21.7891,21.7951,490000.0
2011-01-28 15:30:00,36.37,36.41,36.3,36.32,506700.0,21.7951,21.819,21.7531,21.7651,506700.0
2011-01-31 09:30:00,36.48,36.69,36.19,36.32,227400.0,21.861,21.9868,21.6872,21.7651,227400.0
2011-01-31 10:00:00,36.32,36.39,36.3,36.32,212200.0,21.7651,21.8071,21.7531,21.7651,212200.0
2011-01-31 10:30:00,36.33,36.42,36.27,36.41,179700.0,21.7711,21.825,21.7351,21.819,179700.0
2011-01-31 11:00:00,36.41,36.41,36.33,36.33,150400.0,21.819,21.819,21.7711,21.7711,150400.0
2011-01-31 11:30:00,36.34,36.34,36.3,36.3,98300.0,21.7771,21.7771,21.7531,21.7531,98300.0
2011-01-31 12:00:00,36.31,36.31,36.27,36.3,145600.0,21.7591,21.7591,21.7351,21.7531,145600.0
2011-01-31 12:30:00,36.29,36.31,36.24,36.25,163700.0,21.7471,21.7591,21.7172,21.7232,163700.0
2011-01-31 13:00:00,36.25,36.26,36.23,36.23,124600.0,21.7232,21.7291,21.7112,21.7112,124600.0
2011-01-31 13:30:00,36.24,36.24,36.19,36.2,126500.0,21.7172,21.7172,21.6872,21.6932,126500.0
2011-01-31 14:00:00,36.2,36.22,36.17,36.17,126900.0,21.6932,21.7052,21.6752,21.6752,126900.0
2011-01-31 14:30:00,36.18,36.25,36.14,36.25,312900.0,21.6812,21.7232,21.6572,21.7232,312900.0
2011-01-31 15:00:00,36.24,36.33,36.19,36.2,181400.0,21.7172,21.7711,21.6872,21.6932,181400.0
2011-01-31 15:30:00,36.19,36.28,36.18,36.27,543300.0,21.6872,21.7411,21.6812,21.7351,543300.0
2011-02-01 09:30:00,36.57,36.57,36.01,36.33,340800.0,21.9149,21.9149,21.5793,21.7711,340800.0
2011-02-01 10:00:00,36.34,36.39,36.24,36.39,269800.0,21.7771,21.8071,21.7172,21.8071,269800.0
2011-02-01 10:30:00,36.39,36.51,36.35,36.36,185000.0,21.8071,21.879,21.7831,21.7891,185000.0
2011-02-01 11:00:00,36.37,36.45,36.33,36.44,263800.0,21.7951,21.843,21.7711,21.837,263800.0
2011-02-01 11:30:00,36.44,36.47,36.34,36.43,345900.0,21.837,21.855,21.7771,21.831,345900.0
2011-02-01 12:00:00,36.42,36.44,36.36,36.38,140000.0,21.825,21.837,21.7891,21.8011,140000.0
2011-02-01 12:30:00,36.38,36.42,36.31,36.4,293600.0,21.8011,21.825,21.7591,21.813,293600.0
2011-02-01 13:00:00,36.4,36.43,36.33,36.42,203100.0,21.813,21.831,21.7711,21.825,203100.0
2011-02-01 13:30:00,36.42,36.45,36.38,36.39,233200.0,21.825,21.843,21.8011,21.8071,233200.0
2011-02-01 14:00:00,36.39,36.44,36.39,36.41,194200.0,21.8071,21.837,21.8071,21.819,194200.0
2011-02-01 14:30:00,36.42,36.54,36.41,36.54,111800.0,21.825,21.8969,21.819,21.8969,111800.0
2011-02-01 15:00:00,36.54,36.6,36.54,36.6,137200.0,21.8969,21.9329,21.8969,21.9329,137200.0
2011-02-01 15:30:00,36.6,36.7,36.6,36.65,447100.0,21.9329,21.9928,21.9329,21.9629,447100.0
2011-02-02 09:30:00,36.56,37.07,36.54,36.82,288500.0,21.9089,22.2145,21.8969,22.0647,288500.0
2011-02-02 10:00:00,36.82,36.89,36.72,36.83,156700.0,22.0647,22.1067,22.0048,22.0707,156700.0
2011-02-02 10:30:00,36.83,36.89,36.73,36.75,124700.0,22.0707,22.1067,22.0108,22.0228,124700.0
2011-02-02 11:00:00,36.74,36.87,36.68,36.83,150700.0,22.0168,22.0947,21.9808,22.0707,150700.0
2011-02-02 11:30:00,36.83,36.86,36.8,36.81,129100.0,22.0707,22.0887,22.0527,22.0587,129100.0
2011-02-02 12:00:00,36.8,36.83,36.67,36.71,74400.0,22.0527,22.0707,21.9748,21.9988,74400.0
2011-02-02 12:30:00,36.7,36.73,36.64,36.71,129600.0,21.9928,22.0108,21.9569,21.9988,129600.0
2011-02-02 13:00:00,36.72,36.74,36.64,36.68,218000.0,22.0048,22.0168,21.9569,21.9808,218000.0
2011-02-02 13:30:00,36.67,36.74,36.66,36.71,166000.0,21.9748,22.0168,21.9689,21.9988,166000.0
2011-02-02 14:00:00,36.71,36.71,36.68,36.69,54800.0,21.9988,21.9988,21.9808,21.9868,54800.0
2011-02-02 14:30:00,36.69,36.69,36.64,36.67,67300.0,21.9868,21.9868,21.9569,21.9748,67300.0
2011-02-02 15:00:00,36.67,36.67,36.62,36.67,96300.0,21.9748,21.9748,21.9449,21.9748,96300.0
2011-02-02 15:30:00,36.67,36.68,36.57,36.62,408300.0,21.9748,21.9808,21.9149,21.9449,408300.0
2011-02-03 09:30:00,36.62,36.69,36.48,36.68,212700.0,21.9449,21.9868,21.861,21.9808,212700.0
2011-02-03 10:00:00,36.68,36.76,36.59,36.62,196200.0,21.9808,22.0288,21.9269,21.9449,196200.0
2011-02-03 10:30:00,36.62,36.74,36.6,36.73,167400.0,21.9449,22.0168,21.9329,22.0108,167400.0
2011-02-03 11:00:00,36.73,36.93,36.72,36.93,119600.0,22.0108,22.1307,22.0048,22.1307,119600.0
2011-02-03 11:30:00,36.92,37.1,36.89,37.09,200400.0,22.1247,22.2325,22.1067,22.2265,200400.0
2011-02-03 12:00:00,37.1,37.1,36.95,37.03,126200.0,22.2325,22.2325,22.1426,22.1906,126200.0
2011-02-03 12:30:00,37.03,37.09,36.98,37.09,83000.0,22.1906,22.2265,22.1606,22.2265,83000.0
2011-02-03 13:00:00,37.08,37.1,37.05,37.1,82900.0,22.2205,22.2325,22.2026,22.2325,82900.0
2011-02-03 13:30:00,37.09,37.09,36.93,36.93,119600.0,22.2265,22.2265,22.1307,22.1307,119600.0
2011-02-03 14:00:00,36.94,36.94,36.8,36.8,204000.0,22.1366,22.1366,22.0527,22.0527,204000.0
2011-02-03 14:30:00,36.8,36.89,36.77,36.89,88600.0,22.0527,22.1067,22.0348,22.1067,88600.0
2011-02-03 15:00:00,36.89,36.98,36.88,36.98,104000.0,22.1067,22.1606,22.1007,22.1606,104000.0
2011-02-03 15:30:00,36.98,37.03,36.94,36.97,227200.0,22.1606,22.1906,22.1366,22.1546,227200.0
2011-02-04 09:30:00,36.91,36.92,36.5,36.56,147700.0,22.1187,22.1247,21.873,21.9089,147700.0
2011-02-04 10:00:00,36.56,36.64,36.54,36.6,117100.0,21.9089,21.9569,21.8969,21.9329,117100.0
2011-02-04 10:30:00,36.6,36.64,36.38,36.38,147000.0,21.9329,21.9569,21.8011,21.8011,147000.0
2011-02-04 11:00:00,36.38,36.54,36.32,36.48,93900.0,21.8011,21.8969,21.7651,21.861,93900.0
2011-02-04 11:30:00,36.48,36.63,36.48,36.62,53900.0,21.861,21.9509,21.861,21.9449,53900.0
2011-02-04 12:00:00,36.62,36.62,36.55,36.58,66700.0,21.9449,21.9449,21.9029,21.9209,66700.0
2011-02-04 12:30:00,36.57,36.58,36.56,36.58,21600.0,21.9149,21.9209,21.9089,21.9209,21600.0
2011-02-04 13:00:00,36.58,36.69,36.57,36.66,72100.0,21.9209,21.9868,21.9149,21.9689,72100.0
2011-02-04 13:30:00,36.66,36.68,36.63,36.67,49000.0,21.9689,21.9808,21.9509,21.9748,49000.0
2011-02-04 14:00:00,36.67,36.68,36.65,36.67,48900.0,21.9748,21.9808,21.9629,21.9748,48900.0
2011-02-04 14:30:00,36.66,36.67,36.59,36.64,107900.0,21.9689,21.9748,21.9269,21.9569,107900.0
2011-02-04 15:00:00,36.64,36.7,36.64,36.69,93100.0,21.9569,21.9928,21.9569,21.9868,93100.0
2011-02-04 15:30:00,36.68,36.79,36.68,36.74,312200.0,21.9808,22.0468,21.9808,22.0168,312200.0
2011-02-07 09:30:00,36.81,36.86,36.7,36.77,93300.0,22.0587,22.0887,21.9928,22.0348,93300.0
2011-02-07 10:00:00,36.78,36.88,36.77,36.77,62000.0,22.0408,22.1007,22.0348,22.0348,62000.0
2011-02-07 10:30:00,36.77,36.84,36.76,36.83,36800.0,22.0348,22.0767,22.0288,22.0707,36800.0
2011-02-07 11:00:00,36.83,36.87,36.69,36.72,90300.0,22.0707,22.0947,21.9868,22.0048,90300.0
2011-02-07 11:30:00,36.72,36.73,36.63,36.63,83300.0,22.0048,22.0108,21.9509,21.9509,83300.0
2011-02-07 12:00:00,36.64,36.65,36.59,36.6,84700.0,21.9569,21.9629,21.9269,21.9329,84700.0
2011-02-07 12:30:00,36.6,36.61,36.52,36.52,225000.0,21.9329,21.9389,21.885,21.885,225000.0
2011-02-07 13:00:00,36.52,36.58,36.51,36.57,136300.0,21.885,21.9209,21.879,21.9149,136300.0
2011-02-07 13:30:00,36.57,36.62,36.51,36.61,102000.0,21.9149,21.9449,21.879,21.9389,102000.0
2011-02-07 14:00:00,36.61,36.63,36.61,36.62,76800.0,21.9389,21.9509,21.9389,21.9449,76800.0
2011-02-07 14:30:00,36.62,36.68,36.61,36.67,260300.0,21.9449,21.9808,21.9389,21.9748,260300.0
2011-02-07 15:00:00,36.66,36.71,36.65,36.71,163000.0,21.9689,21.9988,21.9629,21.9988,163000.0
2011-02-07 15:30:00,36.7,36.85,36.7,36.79,284300.0,21.9928,22.0827,21.9928,22.0468,284300.0
2011-02-08 09:30:00,36.82,36.84,36.7,36.84,103900.0,22.0647,22.0767,21.9928,22.0767,103900.0
2011-02-08 10:00:00,36.84,36.95,36.83,36.94,67500.0,22.0767,22.1426,22.0707,22.1366,67500.0
2011-02-08 10:30:00,36.94,36.94,36.89,36.89,102900.0,22.1366,22.1366,22.1067,22.1067,102900.0
2011-02-08 11:00:00,36.9,36.93,36.88,36.9,52100.0,22.1127,22.1307,22.1007,22.1127,52100.0
2011-02-08 11:30:00,36.9,36.99,36.9,36.99,48000.0,22.1127,22.1666,22.1127,22.1666,48000.0
2011-02-08 12:00:00,36.98,36.99,36.95,36.96,34000.0,22.1606,22.1666,22.1426,22.1486,34000.0
2011-02-08 12:30:00,36.97,36.97,36.88,36.88,47400.0,22.1546,22.1546,22.1007,22.1007,47400.0
2011-02-08 13:00:00,36.89,36.9,36.88,36.88,52800.0,22.1067,22.1127,22.1007,22.1007,52800.0
2011-02-08 13:30:00,36.88,36.93,36.88,36.91,71900.0,22.1007,22.1307,22.1007,22.1187,71900.0
2011-02-08 14:00:00,36.91,36.94,36.9,36.92,38900.0,22.1187,22.1366,22.1127,22.1247,38900.0
2011-02-08 14:30:00,36.92,36.97,36.91,36.92,71200.0,22.1247,22.1546,22.1187,22.1247,71200.0
2011-02-08 15:00:00,36.93,36.94,36.85,36.85,146500.0,22.1307,22.1366,22.0827,22.0827,146500.0
2011-02-08 15:30:00,36.85,36.96,36.85,36.93,230100.0,22.0827,22.1486,22.0827,22.1307,230100.0
2011-02-09 09:30:00,36.78,36.79,36.59,36.63,82700.0,22.0408,22.0468,21.9269,21.9509,82700.0
2011-02-09 10:00:00,36.63,36.8,36.63,36.77,68900.0,21.9509,22.0527,21.9509,22.0348,68900.0
2011-02-09 10:30:00,36.77,36.79,36.7,36.75,75800.0,22.0348,22.0468,21.9928,22.0228,75800.0
2011-02-09 11:00:00,36.74,36.8,36.74,36.78,80000.0,22.0168,22.0527,22.0168,22.0408,80000.0
2011-02-09 11:30:00,36.77,36.89,36.77,36.85,59400.0,22.0348,22.1067,22.0348,22.0827,59400.0
2011-02-09 12:00:00,36.84,36.89,36.83,36.88,40400.0,22.0767,22.1067,22.0707,22.1007,40400.0
2011-02-09 12:30:00,36.88,36.99,36.88,36.96,105400.0,22.1007,22.1666,22.1007,22.1486,105400.0
2011-02-09 13:00:00,36.97,37.04,36.95,37.02,96900.0,22.1546,22.1966,22.1426,22.1846,96900.0
2011-02-09 13:30:00,37.01,37.02,36.98,36.98,71200.0,22.1786,22.1846,22.1606,22.1606,71200.0
2011-02-09 14:00:00,36.98,37.0,36.94,36.99,99400.0,22.1606,22.1726,22.1366,22.1666,99400.0
2011-02-09 14:30:00,36.98,36.99,36.9,36.94,82200.0,22.1606,22.1666,22.1127,22.1366,82200.0
2011-02-09 15:00:00,36.95,36.99,36.94,36.99,93700.0,22.1426,22.1666,22.1366,22.1666,93700.0
2011-02-09 15:30:00,36.98,37.09,36.95,37.09,382400.0,22.1606,22.2265,22.1426,22.2265,382400.0
2011-02-10 09:30:00,36.84,37.11,36.84,37.0,120300.0,22.0767,22.2385,22.0767,22.1726,120300.0
2011-02-10 10:00:00,37.0,37.06,36.98,37.0,180400.0,22.1726,22.2086,22.1606,22.1726,180400.0
2011-02-10 10:30:00,37.0,37.05,36.94,36.97,98900.0,22.1726,22.2026,22.1366,22.1546,98900.0
2011-02-10 11:00:00,36.97,37.07,36.97,37.06,76800.0,22.1546,22.2145,22.1546,22.2086,76800.0
2011-02-10 11:30:00,37.06,37.1,37.01,37.01,64700.0,22.2086,22.2325,22.1786,22.1786,64700.0
2011-02-10 12:00:00,37.01,37.02,37.0,37.01,68900.0,22.1786,22.1846,22.1726,22.1786,68900.0
2011-02-10 12:30:00,37.0,37.04,36.95,36.96,101900.0,22.1726,22.1966,22.1426,22.1486,101900.0
2011-02-10 13:00:00,36.95,36.97,36.91,36.93,209300.0,22.1426,22.1546,22.1187,22.1307,209300.0
2011-02-10 13:30:00,36.94,36.99,36.92,36.99,72600.0,22.1366,22.1666,22.1247,22.1666,72600.0
2011-02-10 14:00:00,36.99,37.01,36.98,37.0,53300.0,22.1666,22.1786,22.1606,22.1726,53300.0
2011-02-10 14:30:00,37.01,37.01,36.94,36.97,79400.0,22.1786,22.1786,22.1366,22.1546,79400.0
2011-02-10 15:00:00,36.97,37.01,36.96,37.01,58600.0,22.1546,22.1786,22.1486,22.1786,58600.0
2011-02-10 15:30:00,37.0,37.08,36.96,37.03,348100.0,22.1726,22.2205,22.1486,22.1906,348100.0
2011-02-11 09:30:00,36.9,37.03,36.9,36.98,87500.0,22.1127,22.1906,22.1127,22.1606,87500.0
2011-02-11 10:00:00,37.0,37.13,36.96,37.05,77900.0,22.1726,22.2505,22.1486,22.2026,77900.0
2011-02-11 10:30:00,37.05,37.12,37.04,37.11,65000.0,22.2026,22.2445,22.1966,22.2385,65000.0
2011-02-11 11:00:00,37.12,37.17,37.05,37.06,154700.0,22.2445,22.2745,22.2026,22.2086,154700.0
2011-02-11 11:30:00,37.06,37.11,37.06,37.08,87200.0,22.2086,22.2385,22.2086,22.2205,87200.0
2011-02-11 12:00:00,37.08,37.1,37.0,37.0,102800.0,22.2205,22.2325,22.1726,22.1726,102800.0
2011-02-11 12:30:00,37.0,37.04,36.99,37.01,60500.0,22.1726,22.1966,22.1666,22.1786,60500.0
2011-02-11 13:00:00,37.01,37.07,36.98,37.06,65900.0,22.1786,22.2145,22.1606,22.2086,65900.0
2011-02-11 13:30:00,37.05,37.08,37.02,37.03,60900.0,22.2026,22.2205,22.1846,22.1906,60900.0
2011-02-11 14:00:00,37.03,37.1,37.02,37.1,86900.0,22.1906,22.2325,22.1846,22.2325,86900.0
2011-02-11 14:30:00,37.09,37.16,37.06,37.08,113000.0,22.2265,22.2685,22.2086,22.2205,113000.0
2011-02-11 15:00:00,37.09,37.11,37.03,37.04,98300.0,22.2265,22.2385,22.1906,22.1966,98300.0
2011-02-11 15:30:00,37.04,37.07,36.98,37.03,312400.0,22.1966,22.2145,22.1606,22.1906,312400.0
2011-02-14 09:30:00,37.04,37.07,36.77,36.77,155100.0,22.1966,22.2145,22.0348,22.0348,155100.0
2011-02-14 10:00:00,36.77,36.77,36.54,36.59,152200.0,22.0348,22.0348,21.8969,21.9269,152200.0
2011-02-14 10:30:00,36.6,36.63,36.55,36.61,80900.0,21.9329,21.9509,21.9029,21.9389,80900.0
2011-02-14 11:00:00,36.61,36.76,36.57,36.75,109600.0,21.9389,22.0288,21.9149,22.0228,109600.0
2011-02-14 11:30:00,36.76,36.76,36.72,36.75,63300.0,22.0288,22.0288,22.0048,22.0228,63300.0
2011-02-14 12:00:00,36.75,36.76,36.66,36.67,71100.0,22.0228,22.0288,21.9689,21.9748,71100.0
2011-02-14 12:30:00,36.67,36.73,36.63,36.72,78000.0,21.9748,22.0108,21.9509,22.0048,78000.0
2011-02-14 13:00:00,36.72,36.74,36.67,36.7,70000.0,22.0048,22.0168,21.9748,21.9928,70000.0
2011-02-14 13:30:00,36.71,36.73,36.68,36.7,67400.0,21.9988,22.0108,21.9808,21.9928,67400.0
2011-02-14 14:00:00,36.7,36.75,36.7,36.75,79500.0,21.9928,22.0228,21.9928,22.0228,79500.0
2011-02-14 14:30:00,36.75,36.79,36.74,36.78,74000.0,22.0228,22.0468,22.0168,22.0408,74000.0
2011-02-14 15:00:00,36.78,36.82,36.77,36.8,156800.0,22.0408,22.0647,22.0348,22.0527,156800.0
2011-02-14 15:30:00,36.8,36.85,36.73,36.82,295300.0,22.0527,22.0827,22.0108,22.0647,295300.0
2011-02-15 09:30:00,37.07,37.27,36.83,37.15,227700.0,22.2145,22.3344,22.0707,22.2625,227700.0
2011-02-15 10:00:00,37.15,37.16,36.96,37.05,201300.0,22.2625,22.2685,22.1486,22.2026,201300.0
2011-02-15 10:30:00,37.05,37.13,37.05,37.1,67900.0,22.2026,22.2505,22.2026,22.2325,67900.0
2011-02-15 11:00:00,37.11,37.15,37.1,37.15,31500.0,22.2385,22.2625,22.2325,22.2625,31500.0
2011-02-15 11:30:00,37.15,37.15,37.02,37.05,37700.0,22.2625,22.2625,22.1846,22.2026,37700.0
2011-02-15 12:00:00,37.05,37.1,36.96,37.1,77500.0,22.2026,22.2325,22.1486,22.2325,77500.0
2011-02-15 12:30:00,37.09,37.12,37.08,37.1,45000.0,22.2265,22.2445,22.2205,22.2325,45000.0
2011-02-15 13:00:00,37.09,37.1,37.04,37.05,70700.0,22.2265,22.2325,22.1966,22.2026,70700.0
2011-02-15 13:30:00,37.05,37.11,37.04,37.08,40200.0,22.2026,22.2385,22.1966,22.2205,40200.0
2011-02-15 14:00:00,37.08,37.09,37.03,37.04,51300.0,22.2205,22.2265,22.1906,22.1966,51300.0
2011-02-15 14:30:00,37.03,37.08,37.03,37.03,96700.0,22.1906,22.2205,22.1906,22.1906,96700.0
2011-02-15 15:00:00,37.03,37.11,37.02,37.03,102300.0,22.1906,22.2385,22.1846,22.1906,102300.0
2011-02-15 15:30:00,37.04,37.05,36.93,37.04,293600.0,22.1966,22.2026,22.1307,22.1966,293600.0
2011-02-16 09:30:00,37.07,37.07,36.89,37.0,73200.0,22.2145,22.2145,22.1067,22.1726,73200.0
2011-02-16 10:00:00,36.99,36.99,36.84,36.88,98400.0,22.1666,22.1666,22.0767,22.1007,98400.0
2011-02-16 10:30:00,36.87,36.9,36.74,36.75,73000.0,22.0947,22.1127,22.0168,22.0228,73000.0
2011-02-16 11:00:00,36.75,36.75,36.69,36.73,78000.0,22.0228,22.0228,21.9868,22.0108,78000.0
2011-02-16 11:30:00,36.73,36.74,36.67,36.69,47700.0,22.0108,22.0168,21.9748,21.9868,47700.0
2011-02-16 12:00:00,36.69,36.69,36.63,36.65,82400.0,21.9868,21.9868,21.9509,21.9629,82400.0
2011-02-16 12:30:00,36.64,36.73,36.61,36.64,120200.0,21.9569,22.0108,21.9389,21.9569,120200.0
2011-02-16 13:00:00,36.64,36.69,36.62,36.68,41700.0,21.9569,21.9868,21.9449,21.9808,41700.0
2011-02-16 13:30:00,36.68,36.68,36.64,36.66,32900.0,21.9808,21.9808,21.9569,21.9689,32900.0
2011-02-16 14:00:00,36.66,36.68,36.64,36.67,57200.0,21.9689,21.9808,21.9569,21.9748,57200.0
2011-02-16 14:30:00,36.68,36.78,36.67,36.72,64900.0,21.9808,22.0408,21.9748,22.0048,64900.0
2011-02-16 15:00:00,36.73,36.77,36.69,36.69,129800.0,22.0108,22.0348,21.9868,21.9868,129800.0
2011-02-16 15:30:00,36.7,36.78,36.69,36.76,284800.0,21.9928,22.0408,21.9868,22.0288,284800.0
2011-02-17 09:30:00,36.72,36.98,36.7,36.79,105100.0,22.0048,22.1606,21.9928,22.0468,105100.0
2011-02-17 10:00:00,36.79,36.88,36.73,36.87,78600.0,22.0468,22.1007,22.0108,22.0947,78600.0
2011-02-17 10:30:00,36.88,36.88,36.78,36.8,55300.0,22.1007,22.1007,22.0408,22.0527,55300.0
2011-02-17 11:00:00,36.8,36.95,36.8,36.95,45400.0,22.0527,22.1426,22.0527,22.1426,45400.0
2011-02-17 11:30:00,36.95,36.98,36.89,36.91,67100.0,22.1426,22.1606,22.1067,22.1187,67100.0
2011-02-17 12:00:00,36.91,36.92,36.89,36.92,22000.0,22.1187,22.1247,22.1067,22.1247,22000.0
2011-02-17 12:30:00,36.92,36.92,36.84,36.85,43000.0,22.1247,22.1247,22.0767,22.0827,43000.0
2011-02-17 13:00:00,36.85,36.92,36.84,36.92,73900.0,22.0827,22.1247,22.0767,22.1247,73900.0
2011-02-17 13:30:00,36.92,36.93,36.91,36.92,52300.0,22.1247,22.1307,22.1187,22.1247,52300.0
2011-02-17 14:00:00,36.92,36.92,36.87,36.9,82600.0,22.1247,22.1247,22.0947,22.1127,82600.0
2011-02-17 14:30:00,36.89,36.93,36.89,36.93,69500.0,22.1067,22.1307,22.1067,22.1307,69500.0
2011-02-17 15:00:00,36.93,36.98,36.89,36.97,142900.0,22.1307,22.1606,22.1067,22.1546,142900.0
2011-02-17 15:30:00,36.96,36.97,36.88,36.9,264000.0,22.1486,22.1546,22.1007,22.1127,264000.0
2011-02-18 09:30:00,36.85,37.0,36.81,36.91,316700.0,22.0827,22.1726,22.0587,22.1187,316700.0
2011-02-18 10:00:00,36.91,36.96,36.85,36.85,183400.0,22.1187,22.1486,22.0827,22.0827,183400.0
2011-02-18 10:30:00,36.84,36.92,36.75,36.75,110700.0,22.0767,22.1247,22.0228,22.0228,110700.0
2011-02-18 11:00:00,36.75,36.83,36.73,36.75,74900.0,22.0228,22.0707,22.0108,22.0228,74900.0
2011-02-18 11:30:00,36.76,36.83,36.75,36.82,102900.0,22.0288,22.0707,22.0228,22.0647,102900.0
2011-02-18 12:00:00,36.82,36.86,36.77,36.77,64100.0,22.0647,22.0887,22.0348,22.0348,64100.0
2011-02-18 12:30:00,36.77,36.8,36.74,36.75,57600.0,22.0348,22.0527,22.0168,22.0228,57600.0
2011-02-18 13:00:00,36.74,36.76,36.73,36.74,29400.0,22.0168,22.0288,22.0108,22.0168,29400.0
2011-02-18 13:30:00,36.74,36.79,36.72,36.78,53800.0,22.0168,22.0468,22.0048,22.0408,53800.0
2011-02-18 14:00:00,36.78,36.79,36.67,36.67,82900.0,22.0408,22.0468,21.9748,21.9748,82900.0
2011-02-18 14:30:00,36.68,36.71,36.65,36.69,80500.0,21.9808,21.9988,21.9629,21.9868,80500.0
2011-02-18 15:00:00,36.7,36.7,36.64,36.64,78100.0,21.9928,21.9928,21.9569,21.9569,78100.0
2011-02-18 15:30:00,36.64,36.7,36.6,36.67,496200.0,21.9569,21.9928,21.9329,21.9748,496200.0
2011-02-22 09:30:00,36.36,36.66,36.32,36.66,132500.0,21.7891,21.9689,21.7651,21.9689,132500.0
2011-02-22 10:00:00,36.65,36.71,36.58,36.64,117800.0,21.9629,21.9988,21.9209,21.9569,117800.0
2011-02-22 10:30:00,36.65,36.67,36.58,36.64,78400.0,21.9629,21.9748,21.9209,21.9569,78400.0
2011-02-22 11:00:00,36.64,36.64,36.54,36.6,46600.0,21.9569,21.9569,21.8969,21.9329,46600.0
2011-02-22 11:30:00,36.6,36.6,36.49,36.54,65400.0,21.9329,21.9329,21.867,21.8969,65400.0
2011-02-22 12:00:00,36.54,36.63,36.48,36.57,49600.0,21.8969,21.9509,21.861,21.9149,49600.0
2011-02-22 12:30:00,36.56,36.58,36.45,36.58,82600.0,21.9089,21.9209,21.843,21.9209,82600.0
2011-02-22 13:00:00,36.57,36.58,36.47,36.51,112600.0,21.9149,21.9209,21.855,21.879,112600.0
2011-02-22 13:30:00,36.5,36.56,36.41,36.45,71600.0,21.873,21.9089,21.819,21.843,71600.0
2011-02-22 14:00:00,36.45,36.48,36.38,36.46,47800.0,21.843,21.861,21.8011,21.849,47800.0
2011-02-22 14:30:00,36.47,36.52,36.46,36.46,66600.0,21.855,21.885,21.849,21.849,66600.0
2011-02-22 15:00:00,36.46,36.53,36.45,36.49,161900.0,21.849,21.8909,21.843,21.867,161900.0
2011-02-22 15:30:00,36.49,36.55,36.47,36.49,292200.0,21.867,21.9029,21.855,21.867,292200.0
2011-02-23 09:30:00,36.44,36.69,36.08,36.09,249200.0,21.837,21.9868,21.6213,21.6273,249200.0
2011-02-23 10:00:00,36.09,36.37,36.05,36.32,123600.0,21.6273,21.7951,21.6033,21.7651,123600.0
2011-02-23 10:30:00,36.31,36.32,36.17,36.22,97200.0,21.7591,21.7651,21.6752,21.7052,97200.0
2011-02-23 11:00:00,36.23,36.25,36.15,36.21,87600.0,21.7112,21.7232,21.6632,21.6992,87600.0
2011-02-23 11:30:00,36.21,36.31,36.1,36.23,82100.0,21.6992,21.7591,21.6333,21.7112,82100.0
2011-02-23 12:00:00,36.24,36.31,36.14,36.29,78300.0,21.7172,21.7591,21.6572,21.7471,78300.0
2011-02-23 12:30:00,36.28,36.32,36.2,36.28,92300.0,21.7411,21.7651,21.6932,21.7411,92300.0
2011-02-23 13:00:00,36.29,36.3,36.18,36.25,91000.0,21.7471,21.7531,21.6812,21.7232,91000.0
2011-02-23 13:30:00,36.26,36.33,36.2,36.22,88100.0,21.7291,21.7711,21.6932,21.7052,88100.0
2011-02-23 14:00:00,36.22,36.25,36.15,36.17,110000.0,21.7052,21.7232,21.6632,21.6752,110000.0
2011-02-23 14:30:00,36.17,36.23,36.12,36.19,129200.0,21.6752,21.7112,21.6453,21.6872,129200.0
2011-02-23 15:00:00,36.19,36.23,36.16,36.17,149800.0,21.6872,21.7112,21.6692,21.6752,149800.0
2011-02-23 15:30:00,36.16,36.18,36.02,36.06,466800.0,21.6692,21.6812,21.5853,21.6093,466800.0
2011-02-24 09:30:00,36.11,36.11,35.8,36.06,140700.0,21.6393,21.6393,21.4535,21.6093,140700.0
2011-02-24 10:00:00,36.06,36.07,35.93,35.98,103500.0,21.6093,21.6153,21.5314,21.5614,103500.0
2011-02-24 10:30:00,35.97,36.15,35.92,35.98,104000.0,21.5554,21.6632,21.5254,21.5614,104000.0
2011-02-24 11:00:00,35.98,36.14,35.97,36.08,300900.0,21.5614,21.6572,21.5554,21.6213,300900.0
2011-02-24 11:30:00,36.08,36.09,35.97,36.02,52700.0,21.6213,21.6273,21.5554,21.5853,52700.0
2011-02-24 12:00:00,36.02,36.02,35.84,35.84,62000.0,21.5853,21.5853,21.4775,21.4775,62000.0
2011-02-24 12:30:00,35.84,35.88,35.78,35.87,123700.0,21.4775,21.5014,21.4415,21.4954,123700.0
2011-02-24 13:00:00,35.87,35.89,35.74,35.74,85700.0,21.4954,21.5074,21.4175,21.4175,85700.0
2011-02-24 13:30:00,35.74,35.8,35.7,35.76,123900.0,21.4175,21.4535,21.3936,21.4295,123900.0
2011-02-24 14:00:00,35.77,35.87,35.75,35.79,101900.0,21.4355,21.4954,21.4235,21.4475,101900.0
2011-02-24 14:30:00,35.79,35.87,35.72,35.73,132400.0,21.4475,21.4954,21.4055,21.4115,132400.0
2011-02-24 15:00:00,35.75,35.83,35.72,35.79,179400.0,21.4235,21.4715,21.4055,21.4475,179400.0
2011-02-24 15:30:00,35.79,35.83,35.75,35.78,283100.0,21.4475,21.4715,21.4235,21.4415,283100.0
2011-02-25 09:30:00,35.96,35.99,35.8,35.98,65900.0,21.5494,21.5673,21.4535,21.5614,65900.0
2011-02-25 10:00:00,35.96,36.16,35.96,36.11,93600.0,21.5494,21.6692,21.5494,21.6393,93600.0
2011-02-25 10:30:00,36.12,36.2,36.04,36.05,65000.0,21.6453,21.6932,21.5973,21.6033,65000.0
2011-02-25 11:00:00,36.05,36.16,36.05,36.09,59600.0,21.6033,21.6692,21.6033,21.6273,59600.0
2011-02-25 11:30:00,36.09,36.16,36.08,36.12,39100.0,21.6273,21.6692,21.6213,21.6453,39100.0
2011-02-25 12:00:00,36.12,36.19,36.11,36.15,77100.0,21.6453,21.6872,21.6393,21.6632,77100.0
2011-02-25 12:30:00,36.15,36.18,36.13,36.16,63500.0,21.6632,21.6812,21.6512,21.6692,63500.0
2011-02-25 13:00:00,36.17,36.31,36.16,36.25,121300.0,21.6752,21.7591,21.6692,21.7232,121300.0
2011-02-25 13:30:00,36.26,36.3,36.21,36.21,96600.0,21.7291,21.7531,21.6992,21.6992,96600.0
2011-02-25 14:00:00,36.22,36.24,36.18,36.2,111700.0,21.7052,21.7172,21.6812,21.6932,111700.0
2011-02-25 14:30:00,36.2,36.21,36.07,36.08,100700.0,21.6932,21.6992,21.6153,21.6213,100700.0
2011-02-25 15:00:00,36.08,36.08,36.02,36.03,103700.0,21.6213,21.6213,21.5853,21.5913,103700.0
2011-02-25 15:30:00,36.03,36.1,36.01,36.03,350100.0,21.5913,21.6333,21.5793,21.5913,350100.0
2011-02-28 09:30:00,35.26,36.94,35.18,36.53,672900.0,21.1299,22.1366,21.0819,21.8909,672900.0
2011-02-28 10:00:00,36.51,37.48,36.51,37.24,470800.0,21.879,22.4602,21.879,22.3164,470800.0
2011-02-28 10:30:00,37.24,37.43,37.13,37.29,512800.0,22.3164,22.4303,22.2505,22.3464,512800.0
2011-02-28 11:00:00,37.28,37.35,37.04,37.2,339700.0,22.3404,22.3823,22.1966,22.2925,339700.0
2011-02-28 11:30:00,37.2,37.28,37.09,37.11,148800.0,22.2925,22.3404,22.2265,22.2385,148800.0
2011-02-28 12:00:00,37.12,37.2,37.05,37.09,92400.0,22.2445,22.2925,22.2026,22.2265,92400.0
2011-02-28 12:30:00,37.08,37.15,37.01,37.06,176400.0,22.2205,22.2625,22.1786,22.2086,176400.0
2011-02-28 13:00:00,37.06,37.12,37.01,37.04,126700.0,22.2086,22.2445,22.1786,22.1966,126700.0
2011-02-28 13:30:00,37.04,37.09,36.95,36.96,91900.0,22.1966,22.2265,22.1426,22.1486,91900.0
2011-02-28 14:00:00,36.95,37.0,36.9,36.95,134900.0,22.1426,22.1726,22.1127,22.1426,134900.0
2011-02-28 14:30:00,36.95,37.37,36.95,37.36,261600.0,22.1426,22.3943,22.1426,22.3883,261600.0
2011-02-28 15:00:00,37.36,37.36,37.08,37.1,302700.0,22.3883,22.3883,22.2205,22.2325,302700.0
2011-02-28 15:30:00,37.09,37.14,36.99,37.1,656000.0,22.2265,22.2565,22.1666,22.2325,656000.0
2011-03-01 09:30:00,37.37,37.37,36.93,37.15,415300.0,22.3943,22.3943,22.1307,22.2625,415300.0
2011-03-01 10:00:00,37.14,37.23,37.04,37.04,210800.0,22.2565,22.3104,22.1966,22.1966,210800.0
2011-03-01 10:30:00,37.05,37.22,37.0,37.21,137700.0,22.2026,22.3044,22.1726,22.2984,137700.0
2011-03-01 11:00:00,37.2,37.39,37.2,37.36,228600.0,22.2925,22.4063,22.2925,22.3883,228600.0
2011-03-01 11:30:00,37.36,37.45,37.2,37.25,430700.0,22.3883,22.4423,22.2925,22.3224,430700.0
2011-03-01 12:00:00,37.25,37.45,37.24,37.35,240900.0,22.3224,22.4423,22.3164,22.3823,240900.0
2011-03-01 12:30:00,37.35,37.38,37.28,37.28,148900.0,22.3823,22.4003,22.3404,22.3404,148900.0
2011-03-01 13:00:00,37.27,37.33,37.24,37.25,197500.0,22.3344,22.3704,22.3164,22.3224,197500.0
2011-03-01 13:30:00,37.26,37.33,37.24,37.3,169500.0,22.3284,22.3704,22.3164,22.3524,169500.0
2011-03-01 14:00:00,37.3,37.3,37.25,37.25,286200.0,22.3524,22.3524,22.3224,22.3224,286200.0
2011-03-01 14:30:00,37.25,37.27,37.11,37.11,220500.0,22.3224,22.3344,22.2385,22.2385,220500.0
2011-03-01 15:00:00,37.11,37.14,36.99,37.04,276300.0,22.2385,22.2565,22.1666,22.1966,276300.0
2011-03-01 15:30:00,37.04,37.28,37.02,37.22,684200.0,22.1966,22.3404,22.1846,22.3044,684200.0
2011-03-02 09:30:00,37.1,37.35,37.1,37.33,366100.0,22.2325,22.3823,22.2325,22.3704,366100.0
2011-03-02 10:00:00,37.33,37.69,37.33,37.56,512500.0,22.3704,22.5861,22.3704,22.5082,512500.0
2011-03-02 10:30:00,37.55,37.62,37.21,37.22,266400.0,22.5022,22.5441,22.2984,22.3044,266400.0
2011-03-02 11:00:00,37.22,37.36,37.14,37.34,379900.0,22.3044,22.3883,22.2565,22.3763,379900.0
2011-03-02 11:30:00,37.33,37.33,37.03,37.05,185000.0,22.3704,22.3704,22.1906,22.2026,185000.0
2011-03-02 12:00:00,37.05,37.34,37.04,37.3,196700.0,22.2026,22.3763,22.1966,22.3524,196700.0
2011-03-02 12:30:00,37.29,37.42,37.28,37.36,155100.0,22.3464,22.4243,22.3404,22.3883,155100.0
2011-03-02 13:00:00,37.36,37.39,37.27,37.34,168900.0,22.3883,22.4063,22.3344,22.3763,168900.0
2011-03-02 13:30:00,37.33,37.35,37.11,37.24,317900.0,22.3704,22.3823,22.2385,22.3164,317900.0
2011-03-02 14:00:00,37.25,37.37,37.23,37.32,202200.0,22.3224,22.3943,22.3104,22.3644,202200.0
2011-03-02 14:30:00,37.31,37.55,37.31,37.53,344500.0,22.3584,22.5022,22.3584,22.4902,344500.0
2011-03-02 15:00:00,37.52,37.64,37.52,37.54,338600.0,22.4842,22.5561,22.4842,22.4962,338600.0
2011-03-02 15:30:00,37.54,37.6,37.48,37.6,681400.0,22.4962,22.5322,22.4602,22.5322,681400.0
2011-03-03 09:30:00,37.79,38.38,37.78,38.3,401100.0,22.646,22.9996,22.64,22.9516,401100.0
2011-03-03 10:00:00,38.3,38.34,38.11,38.19,257400.0,22.9516,22.9756,22.8378,22.8857,257400.0
2011-03-03 10:30:00,38.18,38.18,37.85,37.94,434900.0,22.8797,22.8797,22.682,22.7359,434900.0
2011-03-03 11:00:00,37.95,38.02,37.79,37.79,215600.0,22.7419,22.7838,22.646,22.646,215600.0
2011-03-03 11:30:00,37.79,38.02,37.78,37.97,230900.0,22.646,22.7838,22.64,22.7539,230900.0
2011-03-03 12:00:00,37.97,38.05,37.92,38.04,211300.0,22.7539,22.8018,22.7239,22.7958,211300.0
2011-03-03 12:30:00,38.04,38.04,37.92,37.92,219600.0,22.7958,22.7958,22.7239,22.7239,219600.0
2011-03-03 13:00:00,37.92,37.93,37.8,37.85,204600.0,22.7239,22.7299,22.652,22.682,204600.0
2011-03-03 13:30:00,37.85,37.92,37.84,37.9,174400.0,22.682,22.7239,22.676,22.7119,174400.0
2011-03-03 14:00:00,37.9,37.98,37.84,37.87,170100.0,22.7119,22.7599,22.676,22.694,170100.0
2011-03-03 14:30:00,37.87,37.97,37.85,37.95,142700.0,22.694,22.7539,22.682,22.7419,142700.0
2011-03-03 15:00:00,37.95,37.97,37.91,37.92,218200.0,22.7419,22.7539,22.7179,22.7239,218200.0
2011-03-03 15:30:00,37.92,37.98,37.89,37.95,512500.0,22.7239,22.7599,22.7059,22.7419,512500.0
2011-03-04 09:30:00,38.04,38.18,37.91,38.02,222700.0,22.7958,22.8797,22.7179,22.7838,222700.0
2011-03-04 10:00:00,38.02,38.03,37.72,37.75,281500.0,22.7838,22.7898,22.6041,22.622,281500.0
2011-03-04 10:30:00,37.75,37.79,37.65,37.65,205400.0,22.622,22.646,22.5621,22.5621,205400.0
2011-03-04 11:00:00,37.65,37.65,37.37,37.37,125000.0,22.5621,22.5621,22.3943,22.3943,125000.0
2011-03-04 11:30:00,37.37,37.48,37.26,37.26,166600.0,22.3943,22.4602,22.3284,22.3284,166600.0
2011-03-04 12:00:00,37.27,37.29,37.2,37.21,206300.0,22.3344,22.3464,22.2925,22.2984,206300.0
2011-03-04 12:30:00,37.2,37.3,37.14,37.3,185400.0,22.2925,22.3524,22.2565,22.3524,185400.0
2011-03-04 13:00:00,37.3,37.35,37.16,37.22,126800.0,22.3524,22.3823,22.2685,22.3044,126800.0
2011-03-04 13:30:00,37.21,37.21,37.18,37.19,141700.0,22.2984,22.2984,22.2805,22.2865,141700.0
2011-03-04 14:00:00,37.2,37.21,37.17,37.2,163300.0,22.2925,22.2984,22.2745,22.2925,163300.0
2011-03-04 14:30:00,37.2,37.25,37.2,37.24,155300.0,22.2925,22.3224,22.2925,22.3164,155300.0
2011-03-04 15:00:00,37.24,37.31,37.17,37.19,299000.0,22.3164,22.3584,22.2745,22.2865,299000.0
2011-03-04 15:30:00,37.19,37.46,37.14,37.44,543600.0,22.2865,22.4483,22.2565,22.4363,543600.0
2011-03-07 09:30:00,37.63,37.85,36.89,37.85,308800.0,22.5501,22.682,22.1067,22.682,308800.0
2011-03-07 10:00:00,37.87,38.08,37.79,38.06,373600.0,22.694,22.8198,22.646,22.8078,373600.0
2011-03-07 10:30:00,38.06,38.09,37.64,37.7,197600.0,22.8078,22.8258,22.5561,22.5921,197600.0
2011-03-07 11:00:00,37.69,37.71,37.55,37.59,111100.0,22.5861,22.5981,22.5022,22.5262,111100.0
2011-03-07 11:30:00,37.59,37.74,37.58,37.66,100000.0,22.5262,22.6161,22.5202,22.5681,100000.0
2011-03-07 12:00:00,37.65,37.7,37.56,37.57,102900.0,22.5621,22.5921,22.5082,22.5142,102900.0
2011-03-07 12:30:00,37.57,37.6,37.49,37.5,126500.0,22.5142,22.5322,22.4662,22.4722,126500.0
2011-03-07 13:00:00,37.5,37.54,37.47,37.49,128700.0,22.4722,22.4962,22.4543,22.4662,128700.0
2011-03-07 13:30:00,37.49,37.54,37.47,37.48,100700.0,22.4662,22.4962,22.4543,22.4602,100700.0
2011-03-07 14:00:00,37.48,37.65,37.39,37.62,258000.0,22.4602,22.5621,22.4063,22.5441,258000.0
2011-03-07 14:30:00,37.62,37.65,37.58,37.58,104800.0,22.5441,22.5621,22.5202,22.5202,104800.0
2011-03-07 15:00:00,37.58,37.63,37.52,37.53,207000.0,22.5202,22.5501,22.4842,22.4902,207000.0
2011-03-07 15:30:00,37.53,37.61,37.51,37.59,427000.0,22.4902,22.5381,22.4782,22.5262,427000.0
2011-03-08 09:30:00,37.55,37.88,37.52,37.86,220200.0,22.5022,22.6999,22.4842,22.688,220200.0
2011-03-08 10:00:00,37.85,37.99,37.78,37.86,173300.0,22.682,22.7659,22.64,22.688,173300.0
2011-03-08 10:30:00,37.86,37.87,37.63,37.64,155900.0,22.688,22.694,22.5501,22.5561,155900.0
2011-03-08 11:00:00,37.64,37.84,37.63,37.79,177400.0,22.5561,22.676,22.5501,22.646,177400.0
2011-03-08 11:30:00,37.79,37.89,37.7,37.88,171200.0,22.646,22.7059,22.5921,22.6999,171200.0
2011-03-08 12:00:00,37.88,37.97,37.87,37.95,147100.0,22.6999,22.7539,22.694,22.7419,147100.0
2011-03-08 12:30:00,37.95,38.01,37.94,37.96,180600.0,22.7419,22.7779,22.7359,22.7479,180600.0
2011-03-08 13:00:00,37.97,38.02,37.95,37.95,163000.0,22.7539,22.7838,22.7419,22.7419,163000.0
2011-03-08 13:30:00,37.96,37.98,37.93,37.97,183200.0,22.7479,22.7599,22.7299,22.7539,183200.0
2011-03-08 14:00:00,37.97,37.99,37.92,37.99,197000.0,22.7539,22.7659,22.7239,22.7659,197000.0
2011-03-08 14:30:00,37.98,38.09,37.97,38.09,158900.0,22.7599,22.8258,22.7539,22.8258,158900.0
2011-03-08 15:00:00,38.09,38.12,38.05,38.07,290500.0,22.8258,22.8438,22.8018,22.8138,290500.0
2011-03-08 15:30:00,38.08,38.16,38.0,38.04,630700.0,22.8198,22.8677,22.7719,22.7958,630700.0
2011-03-09 09:30:00,38.04,38.14,38.0,38.06,152800.0,22.7958,22.8558,22.7719,22.8078,152800.0
2011-03-09 10:00:00,38.05,38.24,38.04,38.04,129700.0,22.8018,22.9157,22.7958,22.7958,129700.0
2011-03-09 10:30:00,38.05,38.11,37.82,37.86,274200.0,22.8018,22.8378,22.664,22.688,274200.0
2011-03-09 11:00:00,37.85,38.09,37.85,38.01,188100.0,22.682,22.8258,22.682,22.7779,188100.0
2011-03-09 11:30:00,38.01,38.03,37.9,38.0,79300.0,22.7779,22.7898,22.7119,22.7719,79300.0
2011-03-09 12:00:00,38.0,38.08,37.9,37.91,182400.0,22.7719,22.8198,22.7119,22.7179,182400.0
2011-03-09 12:30:00,37.91,38.06,37.9,38.04,105600.0,22.7179,22.8078,22.7119,22.7958,105600.0
2011-03-09 13:00:00,38.04,38.12,37.99,38.12,95800.0,22.7958,22.8438,22.7659,22.8438,95800.0
2011-03-09 13:30:00,38.11,38.12,38.03,38.09,68900.0,22.8378,22.8438,22.7898,22.8258,68900.0
2011-03-09 14:00:00,38.09,38.12,38.06,38.06,78400.0,22.8258,22.8438,22.8078,22.8078,78400.0
2011-03-09 14:30:00,38.06,38.07,38.02,38.07,84200.0,22.8078,22.8138,22.7838,22.8138,84200.0
2011-03-09 15:00:00,38.06,38.07,38.01,38.06,134300.0,22.8078,22.8138,22.7779,22.8078,134300.0
2011-03-09 15:30:00,38.06,38.13,38.02,38.09,352300.0,22.8078,22.8498,22.7838,22.8258,352300.0
2011-03-10 09:30:00,37.8,37.98,37.61,37.76,254000.0,22.652,22.7599,22.5381,22.628,254000.0
2011-03-10 10:00:00,37.78,37.85,37.66,37.72,157200.0,22.64,22.682,22.5681,22.6041,157200.0
2011-03-10 10:30:00,37.73,37.8,37.64,37.77,110600.0,22.6101,22.652,22.5561,22.634,110600.0
2011-03-10 11:00:00,37.77,37.8,37.61,37.61,92900.0,22.634,22.652,22.5381,22.5381,92900.0
2011-03-10 11:30:00,37.61,37.73,37.56,37.69,92000.0,22.5381,22.6101,22.5082,22.5861,92000.0
2011-03-10 12:00:00,37.68,37.78,37.62,37.74,79900.0,22.5801,22.64,22.5441,22.6161,79900.0
2011-03-10 12:30:00,37.74,37.84,37.73,37.82,64000.0,22.6161,22.676,22.6101,22.664,64000.0
2011-03-10 13:00:00,37.82,37.86,37.65,37.69,97600.0,22.664,22.688,22.5621,22.5861,97600.0
2011-03-10 13:30:00,37.69,37.69,37.48,37.54,146400.0,22.5861,22.5861,22.4602,22.4962,146400.0
2011-03-10 14:00:00,37.53,37.6,37.5,37.57,136700.0,22.4902,22.5322,22.4722,22.5142,136700.0
2011-03-10 14:30:00,37.57,37.64,37.54,37.54,101000.0,22.5142,22.5561,22.4962,22.4962,101000.0
2011-03-10 15:00:00,37.55,37.59,37.48,37.48,150700.0,22.5022,22.5262,22.4602,22.4602,150700.0
2011-03-10 15:30:00,37.49,37.58,37.42,37.43,405900.0,22.4662,22.5202,22.4243,22.4303,405900.0
2011-03-11 09:30:00,37.55,37.77,37.36,37.47,280200.0,22.5022,22.634,22.3883,22.4543,280200.0
2011-03-11 10:00:00,37.48,37.64,37.42,37.51,228200.0,22.4602,22.5561,22.4243,22.4782,228200.0
2011-03-11 10:30:00,37.51,37.69,37.47,37.69,182800.0,22.4782,22.5861,22.4543,22.5861,182800.0
2011-03-11 11:00:00,37.69,37.79,37.66,37.67,203300.0,22.5861,22.646,22.5681,22.5741,203300.0
2011-03-11 11:30:00,37.66,37.71,37.6,37.66,86500.0,22.5681,22.5981,22.5322,22.5681,86500.0
2011-03-11 12:00:00,37.66,37.7,37.66,37.66,93600.0,22.5681,22.5921,22.5681,22.5681,93600.0
2011-03-11 12:30:00,37.66,37.79,37.65,37.78,76600.0,22.5681,22.646,22.5621,22.64,76600.0
2011-03-11 13:00:00,37.77,37.85,37.76,37.83,142800.0,22.634,22.682,22.628,22.67,142800.0
2011-03-11 13:30:00,37.84,37.89,37.83,37.83,80400.0,22.676,22.7059,22.67,22.67,80400.0
2011-03-11 14:00:00,37.84,37.86,37.8,37.85,94600.0,22.676,22.688,22.652,22.682,94600.0
2011-03-11 14:30:00,37.84,37.85,37.78,37.78,81300.0,22.676,22.682,22.64,22.64,81300.0
2011-03-11 15:00:00,37.78,37.93,37.78,37.89,122100.0,22.64,22.7299,22.64,22.7059,122100.0
2011-03-11 15:30:00,37.9,37.9,37.75,37.75,337800.0,22.7119,22.7119,22.622,22.622,337800.0
2011-03-14 09:30:00,37.38,37.38,36.96,37.0,299000.0,22.4003,22.4003,22.1486,22.1726,299000.0
2011-03-14 10:00:00,37.0,37.04,36.8,37.0,342000.0,22.1726,22.1966,22.0527,22.1726,342000.0
2011-03-14 10:30:00,37.01,37.03,36.89,36.89,327800.0,22.1786,22.1906,22.1067,22.1067,327800.0
2011-03-14 11:00:00,36.9,36.93,36.76,36.79,199900.0,22.1127,22.1307,22.0288,22.0468,199900.0
2011-03-14 11:30:00,36.79,36.82,36.7,36.76,171900.0,22.0468,22.0647,21.9928,22.0288,171900.0
2011-03-14 12:00:00,36.76,36.77,36.66,36.67,164500.0,22.0288,22.0348,21.9689,21.9748,164500.0
2011-03-14 12:30:00,36.67,36.81,36.6,36.81,221000.0,21.9748,22.0587,21.9329,22.0587,221000.0
2011-03-14 13:00:00,36.81,36.93,36.79,36.83,259800.0,22.0587,22.1307,22.0468,22.0707,259800.0
2011-03-14 13:30:00,36.84,36.88,36.71,36.88,247300.0,22.0767,22.1007,21.9988,22.1007,247300.0
2011-03-14 14:00:00,36.87,37.08,36.87,36.99,406400.0,22.0947,22.2205,22.0947,22.1666,406400.0
2011-03-14 14:30:00,36.99,37.0,36.77,36.78,204500.0,22.1666,22.1726,22.0348,22.0408,204500.0
2011-03-14 15:00:00,36.77,36.88,36.74,36.75,329100.0,22.0348,22.1007,22.0168,22.0228,329100.0
2011-03-14 15:30:00,36.75,36.82,36.67,36.76,905700.0,22.0228,22.0647,21.9748,22.0288,905700.0
2011-03-15 09:30:00,36.0,36.51,35.49,35.79,697000.0,21.5733,21.879,21.2677,21.4475,697000.0
2011-03-15 10:00:00,35.79,36.02,35.77,36.0,385000.0,21.4475,21.5853,21.4355,21.5733,385000.0
2011-03-15 10:30:00,36.0,36.02,35.85,35.89,219600.0,21.5733,21.5853,21.4835,21.5074,219600.0
2011-03-15 11:00:00,35.89,36.0,35.86,35.91,230000.0,21.5074,21.5733,21.4894,21.5194,230000.0
2011-03-15 11:30:00,35.91,35.99,35.76,35.85,150700.0,21.5194,21.5673,21.4295,21.4835,150700.0
2011-03-15 12:00:00,35.86,36.01,35.84,35.97,147700.0,21.4894,21.5793,21.4775,21.5554,147700.0
2011-03-15 12:30:00,35.97,35.97,35.84,35.93,137800.0,21.5554,21.5554,21.4775,21.5314,137800.0
2011-03-15 13:00:00,35.92,35.97,35.88,35.93,141400.0,21.5254,21.5554,21.5014,21.5314,141400.0
2011-03-15 13:30:00,35.92,36.0,35.92,35.98,171300.0,21.5254,21.5733,21.5254,21.5614,171300.0
2011-03-15 14:00:00,35.99,36.02,35.85,36.0,212000.0,21.5673,21.5853,21.4835,21.5733,212000.0
2011-03-15 14:30:00,36.0,36.08,35.96,36.02,198000.0,21.5733,21.6213,21.5494,21.5853,198000.0
2011-03-15 15:00:00,36.02,36.1,36.0,36.02,265700.0,21.5853,21.6333,21.5733,21.5853,265700.0
2011-03-15 15:30:00,36.01,36.03,35.8,35.82,587900.0,21.5793,21.5913,21.4535,21.4655,587900.0
2011-03-16 09:30:00,35.81,35.94,35.64,35.84,245800.0,21.4595,21.5374,21.3576,21.4775,245800.0
2011-03-16 10:00:00,35.84,36.06,35.84,36.02,443200.0,21.4775,21.6093,21.4775,21.5853,443200.0
2011-03-16 10:30:00,36.02,36.06,35.79,35.8,238000.0,21.5853,21.6093,21.4475,21.4535,238000.0
2011-03-16 11:00:00,35.8,35.93,35.55,35.72,614900.0,21.4535,21.5314,21.3037,21.4055,614900.0
2011-03-16 11:30:00,35.73,35.76,35.49,35.49,232900.0,21.4115,21.4295,21.2677,21.2677,232900.0
2011-03-16 12:00:00,35.5,35.61,35.45,35.6,289900.0,21.2737,21.3396,21.2437,21.3336,289900.0
2011-03-16 12:30:00,35.61,35.66,35.49,35.53,320600.0,21.3396,21.3696,21.2677,21.2917,320600.0
2011-03-16 13:00:00,35.54,35.6,35.49,35.56,276000.0,21.2977,21.3336,21.2677,21.3097,276000.0
2011-03-16 13:30:00,35.56,35.66,35.49,35.59,261800.0,21.3097,21.3696,21.2677,21.3276,261800.0
2011-03-16 14:00:00,35.59,35.59,35.21,35.35,381700.0,21.3276,21.3276,21.0999,21.1838,381700.0
2011-03-16 14:30:00,35.35,35.69,35.29,35.64,433200.0,21.1838,21.3876,21.1479,21.3576,433200.0
2011-03-16 15:00:00,35.64,35.71,35.51,35.55,388100.0,21.3576,21.3996,21.2797,21.3037,388100.0
2011-03-16 15:30:00,35.56,35.66,35.48,35.49,556700.0,21.3097,21.3696,21.2617,21.2677,556700.0
2011-03-17 09:30:00,35.84,35.94,35.19,35.24,474700.0,21.4775,21.5374,21.0879,21.1179,474700.0
2011-03-17 10:00:00,35.25,35.6,35.12,35.55,247900.0,21.1239,21.3336,21.046,21.3037,247900.0
2011-03-17 10:30:00,35.57,35.58,35.35,35.39,96800.0,21.3157,21.3217,21.1838,21.2078,96800.0
2011-03-17 11:00:00,35.38,35.45,35.33,35.33,79600.0,21.2018,21.2437,21.1718,21.1718,79600.0
2011-03-17 11:30:00,35.33,35.37,35.23,35.23,67900.0,21.1718,21.1958,21.1119,21.1119,67900.0
2011-03-17 12:00:00,35.24,35.41,35.23,35.38,73800.0,21.1179,21.2198,21.1119,21.2018,73800.0
2011-03-17 12:30:00,35.38,35.4,35.34,35.39,61500.0,21.2018,21.2138,21.1778,21.2078,61500.0
2011-03-17 13:00:00,35.39,35.48,35.35,35.41,129800.0,21.2078,21.2617,21.1838,21.2198,129800.0
2011-03-17 13:30:00,35.4,35.48,35.36,35.44,149900.0,21.2138,21.2617,21.1898,21.2378,149900.0
2011-03-17 14:00:00,35.44,35.53,35.43,35.52,139800.0,21.2378,21.2917,21.2318,21.2857,139800.0
2011-03-17 14:30:00,35.51,35.56,35.5,35.56,161400.0,21.2797,21.3097,21.2737,21.3097,161400.0
2011-03-17 15:00:00,35.55,35.66,35.54,35.57,325200.0,21.3037,21.3696,21.2977,21.3157,325200.0
2011-03-17 15:30:00,35.58,35.74,35.58,35.6,525400.0,21.3217,21.4175,21.3217,21.3336,525400.0
2011-03-18 09:30:00,36.0,36.06,35.84,36.06,473000.0,21.5733,21.6093,21.4775,21.6093,473000.0
2011-03-18 10:00:00,36.05,36.3,36.02,36.23,287300.0,21.6033,21.7531,21.5853,21.7112,287300.0
2011-03-18 10:30:00,36.22,36.26,36.07,36.1,167200.0,21.7052,21.7291,21.6153,21.6333,167200.0
2011-03-18 11:00:00,36.1,36.14,36.0,36.0,188800.0,21.6333,21.6572,21.5733,21.5733,188800.0
2011-03-18 11:30:00,36.0,36.01,35.69,35.89,269600.0,21.5733,21.5793,21.3876,21.5074,269600.0
2011-03-18 12:00:00,35.88,35.89,35.64,35.89,213600.0,21.5014,21.5074,21.3576,21.5074,213600.0
2011-03-18 12:30:00,35.9,35.91,35.74,35.78,160300.0,21.5134,21.5194,21.4175,21.4415,160300.0
2011-03-18 13:00:00,35.78,35.91,35.75,35.77,185400.0,21.4415,21.5194,21.4235,21.4355,185400.0
2011-03-18 13:30:00,35.77,35.77,35.69,35.69,120800.0,21.4355,21.4355,21.3876,21.3876,120800.0
2011-03-18 14:00:00,35.69,35.72,35.6,35.6,227200.0,21.3876,21.4055,21.3336,21.3336,227200.0
2011-03-18 14:30:00,35.6,35.7,35.57,35.59,171400.0,21.3336,21.3936,21.3157,21.3276,171400.0
2011-03-18 15:00:00,35.59,35.65,35.57,35.58,194000.0,21.3276,21.3636,21.3157,21.3217,194000.0
2011-03-18 15:30:00,35.58,35.71,35.57,35.69,582100.0,21.3217,21.3996,21.3157,21.3876,582100.0
2011-03-21 09:30:00,36.1,36.16,35.87,36.05,402500.0,21.6333,21.6692,21.4954,21.6033,402500.0
2011-03-21 10:00:00,36.05,36.37,36.0,36.35,239200.0,21.6033,21.7951,21.5733,21.7831,239200.0
2011-03-21 10:30:00,36.36,36.37,36.16,36.2,171500.0,21.7891,21.7951,21.6692,21.6932,171500.0
2011-03-21 11:00:00,36.21,36.3,36.2,36.25,158800.0,21.6992,21.7531,21.6932,21.7232,158800.0
2011-03-21 11:30:00,36.25,36.32,36.24,36.3,113800.0,21.7232,21.7651,21.7172,21.7531,113800.0
2011-03-21 12:00:00,36.3,36.39,36.28,36.38,85400.0,21.7531,21.8071,21.7411,21.8011,85400.0
2011-03-21 12:30:00,36.39,36.42,36.36,36.37,121200.0,21.8071,21.825,21.7891,21.7951,121200.0
2011-03-21 13:00:00,36.36,36.37,36.23,36.24,123600.0,21.7891,21.7951,21.7112,21.7172,123600.0
2011-03-21 13:30:00,36.24,36.36,36.24,36.31,147300.0,21.7172,21.7891,21.7172,21.7591,147300.0
2011-03-21 14:00:00,36.32,36.32,36.24,36.25,71600.0,21.7651,21.7651,21.7172,21.7232,71600.0
2011-03-21 14:30:00,36.26,36.28,36.23,36.24,122100.0,21.7291,21.7411,21.7112,21.7172,122100.0
2011-03-21 15:00:00,36.23,36.32,36.23,36.31,199900.0,21.7112,21.7651,21.7112,21.7591,199900.0
2011-03-21 15:30:00,36.31,36.44,36.31,36.39,506800.0,21.7591,21.837,21.7591,21.8071,506800.0
2011-03-22 09:30:00,36.36,36.56,36.32,36.51,220200.0,21.7891,21.9089,21.7651,21.879,220200.0
2011-03-22 10:00:00,36.5,36.62,36.48,36.59,139100.0,21.873,21.9449,21.861,21.9269,139100.0
2011-03-22 10:30:00,36.58,36.6,36.37,36.47,211300.0,21.9209,21.9329,21.7951,21.855,211300.0
2011-03-22 11:00:00,36.46,36.48,36.39,36.46,79500.0,21.849,21.861,21.8071,21.849,79500.0
2011-03-22 11:30:00,36.46,36.52,36.41,36.5,68500.0,21.849,21.885,21.819,21.873,68500.0
2011-03-22 12:00:00,36.5,36.52,36.48,36.5,31300.0,21.873,21.885,21.861,21.873,31300.0
2011-03-22 12:30:00,36.49,36.57,36.48,36.56,73300.0,21.867,21.9149,21.861,21.9089,73300.0
2011-03-22 13:00:00,36.56,36.62,36.54,36.57,90500.0,21.9089,21.9449,21.8969,21.9149,90500.0
2011-03-22 13:30:00,36.56,36.57,36.51,36.56,66400.0,21.9089,21.9149,21.879,21.9089,66400.0
2011-03-22 14:00:00,36.55,36.56,36.49,36.55,110000.0,21.9029,21.9089,21.867,21.9029,110000.0
2011-03-22 14:30:00,36.55,36.61,36.54,36.61,127300.0,21.9029,21.9389,21.8969,21.9389,127300.0
2011-03-22 15:00:00,36.61,36.62,36.51,36.55,170100.0,21.9389,21.9449,21.879,21.9029,170100.0
2011-03-22 15:30:00,36.55,36.56,36.5,36.53,375100.0,21.9029,21.9089,21.873,21.8909,375100.0
2011-03-23 09:30:00,36.4,36.48,36.35,36.48,145000.0,21.813,21.861,21.7831,21.861,145000.0
2011-03-23 10:00:00,36.48,36.48,36.32,36.48,92000.0,21.861,21.861,21.7651,21.861,92000.0
2011-03-23 10:30:00,36.49,36.52,36.39,36.4,86200.0,21.867,21.885,21.8071,21.813,86200.0
2011-03-23 11:00:00,36.41,36.43,36.3,36.3,117900.0,21.819,21.831,21.7531,21.7531,117900.0
2011-03-23 11:30:00,36.31,36.35,36.26,36.32,76200.0,21.7591,21.7831,21.7291,21.7651,76200.0
2011-03-23 12:00:00,36.32,36.32,36.25,36.3,79400.0,21.7651,21.7651,21.7232,21.7531,79400.0
2011-03-23 12:30:00,36.3,36.51,36.3,36.5,141000.0,21.7531,21.879,21.7531,21.873,141000.0
2011-03-23 13:00:00,36.5,36.51,36.49,36.5,65300.0,21.873,21.879,21.867,21.873,65300.0
2011-03-23 13:30:00,36.5,36.54,36.5,36.52,63800.0,21.873,21.8969,21.873,21.885,63800.0
2011-03-23 14:00:00,36.51,36.52,36.43,36.43,60400.0,21.879,21.885,21.831,21.831,60400.0
2011-03-23 14:30:00,36.43,36.52,36.4,36.48,108500.0,21.831,21.885,21.813,21.861,108500.0
2011-03-23 15:00:00,36.48,36.56,36.44,36.52,135100.0,21.861,21.9089,21.837,21.885,135100.0
2011-03-23 15:30:00,36.52,36.56,36.49,36.53,284000.0,21.885,21.9089,21.867,21.8909,284000.0
2011-03-24 09:30:00,36.71,36.71,36.45,36.45,168600.0,21.9988,21.9988,21.843,21.843,168600.0
2011-03-24 10:00:00,36.45,36.5,36.33,36.48,83400.0,21.843,21.873,21.7711,21.861,83400.0
2011-03-24 10:30:00,36.48,36.57,36.44,36.52,83400.0,21.861,21.9149,21.837,21.885,83400.0
2011-03-24 11:00:00,36.51,36.55,36.49,36.55,68900.0,21.879,21.9029,21.867,21.9029,68900.0
2011-03-24 11:30:00,36.54,36.58,36.54,36.57,63100.0,21.8969,21.9209,21.8969,21.9149,63100.0
2011-03-24 12:00:00,36.56,36.58,36.52,36.56,150600.0,21.9089,21.9209,21.885,21.9089,150600.0
2011-03-24 12:30:00,36.56,36.58,36.48,36.49,160100.0,21.9089,21.9209,21.861,21.867,160100.0
2011-03-24 13:00:00,36.49,36.57,36.47,36.57,43900.0,21.867,21.9149,21.855,21.9149,43900.0
2011-03-24 13:30:00,36.57,36.61,36.55,36.58,71700.0,21.9149,21.9389,21.9029,21.9209,71700.0
2011-03-24 14:00:00,36.58,36.66,36.58,36.66,126600.0,21.9209,21.9689,21.9209,21.9689,126600.0
2011-03-24 14:30:00,36.66,36.72,36.66,36.69,125900.0,21.9689,22.0048,21.9689,21.9868,125900.0
2011-03-24 15:00:00,36.7,36.8,36.69,36.75,182100.0,21.9928,22.0527,21.9868,22.0228,182100.0
2011-03-24 15:30:00,36.75,36.78,36.74,36.76,378400.0,22.0228,22.0408,22.0168,22.0288,378400.0
2011-03-25 09:30:00,36.8,36.8,36.61,36.63,234600.0,22.0527,22.0527,21.9389,21.9509,234600.0
2011-03-25 10:00:00,36.63,36.72,36.59,36.6,170900.0,21.9509,22.0048,21.9269,21.9329,170900.0
2011-03-25 10:30:00,36.6,36.72,36.58,36.67,134500.0,21.9329,22.0048,21.9209,21.9748,134500.0
2011-03-25 11:00:00,36.68,36.81,36.65,36.81,118100.0,21.9808,22.0587,21.9629,22.0587,118100.0
2011-03-25 11:30:00,36.82,36.89,36.79,36.81,102500.0,22.0647,22.1067,22.0468,22.0587,102500.0
2011-03-25 12:00:00,36.82,36.84,36.79,36.82,60300.0,22.0647,22.0767,22.0468,22.0647,60300.0
2011-03-25 12:30:00,36.82,36.83,36.78,36.79,83400.0,22.0647,22.0707,22.0408,22.0468,83400.0
2011-03-25 13:00:00,36.79,36.81,36.78,36.8,72400.0,22.0468,22.0587,22.0408,22.0527,72400.0
2011-03-25 13:30:00,36.8,36.8,36.72,36.72,46500.0,22.0527,22.0527,22.0048,22.0048,46500.0
2011-03-25 14:00:00,36.73,36.75,36.71,36.75,113200.0,22.0108,22.0228,21.9988,22.0228,113200.0
2011-03-25 14:30:00,36.75,36.79,36.75,36.77,123300.0,22.0228,22.0468,22.0228,22.0348,123300.0
2011-03-25 15:00:00,36.76,36.77,36.66,36.68,150900.0,22.0288,22.0348,21.9689,21.9808,150900.0
2011-03-25 15:30:00,36.68,36.68,36.58,36.63,329200.0,21.9808,21.9808,21.9209,21.9509,329200.0
2011-03-28 09:30:00,36.67,36.72,36.53,36.58,148900.0,21.9748,22.0048,21.8909,21.9209,148900.0
2011-03-28 10:00:00,36.6,36.69,36.58,36.62,205700.0,21.9329,21.9868,21.9209,21.9449,205700.0
2011-03-28 10:30:00,36.62,36.68,36.58,36.67,177600.0,21.9449,21.9808,21.9209,21.9748,177600.0
2011-03-28 11:00:00,36.68,36.75,36.6,36.63,109100.0,21.9808,22.0228,21.9329,21.9509,109100.0
2011-03-28 11:30:00,36.64,36.64,36.38,36.45,130000.0,21.9569,21.9569,21.8011,21.843,130000.0
2011-03-28 12:00:00,36.45,36.49,36.41,36.41,83700.0,21.843,21.867,21.819,21.819,83700.0
2011-03-28 12:30:00,36.41,36.42,36.37,36.39,138000.0,21.819,21.825,21.7951,21.8071,138000.0
2011-03-28 13:00:00,36.4,36.41,36.37,36.38,87800.0,21.813,21.819,21.7951,21.8011,87800.0
2011-03-28 13:30:00,36.38,36.39,36.32,36.35,149200.0,21.8011,21.8071,21.7651,21.7831,149200.0
2011-03-28 14:00:00,36.35,36.35,36.25,36.28,111200.0,21.7831,21.7831,21.7232,21.7411,111200.0
2011-03-28 14:30:00,36.29,36.29,36.2,36.2,127200.0,21.7471,21.7471,21.6932,21.6932,127200.0
2011-03-28 15:00:00,36.21,36.3,36.2,36.26,260100.0,21.6992,21.7531,21.6932,21.7291,260100.0
2011-03-28 15:30:00,36.26,36.26,36.1,36.15,538500.0,21.7291,21.7291,21.6333,21.6632,538500.0
2011-03-29 09:30:00,35.95,36.04,35.81,35.88,199900.0,21.7328,21.7872,21.6481,21.6905,199900.0
2011-03-29 10:00:00,35.88,36.14,35.82,36.14,191300.0,21.6905,21.8476,21.6542,21.8476,191300.0
2011-03-29 10:30:00,36.13,36.2,36.07,36.19,305200.0,21.8416,21.8839,21.8053,21.8779,305200.0
2011-03-29 11:00:00,36.19,36.31,36.13,36.3,181900.0,21.8779,21.9504,21.8416,21.9444,181900.0
2011-03-29 11:30:00,36.29,36.33,36.22,36.32,114200.0,21.9383,21.9625,21.896,21.9564,114200.0
2011-03-29 12:00:00,36.32,36.44,36.32,36.41,52300.0,21.9564,22.029,21.9564,22.0109,52300.0
2011-03-29 12:30:00,36.41,36.42,36.35,36.39,101400.0,22.0109,22.0169,21.9746,21.9988,101400.0
2011-03-29 13:00:00,36.39,36.4,36.28,36.28,38800.0,21.9988,22.0048,21.9323,21.9323,38800.0
2011-03-29 13:30:00,36.29,36.33,36.28,36.28,44800.0,21.9383,21.9625,21.9323,21.9323,44800.0
2011-03-29 14:00:00,36.29,36.37,36.28,36.3,106500.0,21.9383,21.9867,21.9323,21.9444,106500.0
2011-03-29 14:30:00,36.3,36.33,36.25,36.32,69900.0,21.9444,21.9625,21.9141,21.9564,69900.0
2011-03-29 15:00:00,36.33,36.35,36.29,36.33,154700.0,21.9625,21.9746,21.9383,21.9625,154700.0
2011-03-29 15:30:00,36.34,36.43,36.29,36.39,480900.0,21.9685,22.0229,21.9383,21.9988,480900.0
2011-03-30 09:30:00,36.57,36.77,36.52,36.77,142300.0,22.1076,22.2285,22.0773,22.2285,142300.0
2011-03-30 10:00:00,36.77,36.83,36.68,36.68,133800.0,22.2285,22.2648,22.1741,22.1741,133800.0
2011-03-30 10:30:00,36.69,36.77,36.63,36.65,164700.0,22.1801,22.2285,22.1438,22.1559,164700.0
2011-03-30 11:00:00,36.65,36.74,36.58,36.62,221700.0,22.1559,22.2103,22.1136,22.1378,221700.0
2011-03-30 11:30:00,36.63,36.66,36.58,36.64,110500.0,22.1438,22.162,22.1136,22.1499,110500.0
2011-03-30 12:00:00,36.64,36.71,36.6,36.66,129100.0,22.1499,22.1922,22.1257,22.162,129100.0
2011-03-30 12:30:00,36.67,36.67,36.62,36.65,179400.0,22.168,22.168,22.1378,22.1559,179400.0
2011-03-30 13:00:00,36.65,36.74,36.62,36.72,238100.0,22.1559,22.2103,22.1378,22.1983,238100.0
2011-03-30 13:30:00,36.71,36.81,36.71,36.74,173500.0,22.1922,22.2527,22.1922,22.2103,173500.0
2011-03-30 14:00:00,36.75,36.79,36.73,36.77,193700.0,22.2164,22.2406,22.2043,22.2285,193700.0
2011-03-30 14:30:00,36.78,36.78,36.67,36.7,168800.0,22.2345,22.2345,22.168,22.1862,168800.0
2011-03-30 15:00:00,36.7,36.74,36.67,36.69,262000.0,22.1862,22.2103,22.168,22.1801,262000.0
2011-03-30 15:30:00,36.69,36.72,36.58,36.62,560600.0,22.1801,22.1983,22.1136,22.1378,560600.0
2011-03-31 09:30:00,36.6,36.66,36.37,36.41,181300.0,22.1257,22.162,21.9867,22.0109,181300.0
2011-03-31 10:00:00,36.41,36.6,36.33,36.51,147300.0,22.0109,22.1257,21.9625,22.0713,147300.0
2011-03-31 10:30:00,36.51,36.64,36.5,36.6,110700.0,22.0713,22.1499,22.0653,22.1257,110700.0
2011-03-31 11:00:00,36.6,36.61,36.53,36.58,139900.0,22.1257,22.1318,22.0834,22.1136,139900.0
2011-03-31 11:30:00,36.57,36.6,36.53,36.53,178200.0,22.1076,22.1257,22.0834,22.0834,178200.0
2011-03-31 12:00:00,36.53,36.74,36.53,36.69,161400.0,22.0834,22.2103,22.0834,22.1801,161400.0
2011-03-31 12:30:00,36.7,36.71,36.61,36.63,73700.0,22.1862,22.1922,22.1318,22.1438,73700.0
2011-03-31 13:00:00,36.64,36.7,36.63,36.69,54000.0,22.1499,22.1862,22.1438,22.1801,54000.0
2011-03-31 13:30:00,36.69,36.69,36.61,36.62,45400.0,22.1801,22.1801,22.1318,22.1378,45400.0
2011-03-31 14:00:00,36.62,36.67,36.6,36.65,41300.0,22.1378,22.168,22.1257,22.1559,41300.0
2011-03-31 14:30:00,36.65,36.66,36.63,36.65,73900.0,22.1559,22.162,22.1438,22.1559,73900.0
2011-03-31 15:00:00,36.65,36.66,36.62,36.64,98200.0,22.1559,22.162,22.1378,22.1499,98200.0
2011-03-31 15:30:00,36.64,36.67,36.52,36.58,344100.0,22.1499,22.168,22.0773,22.1136,344100.0
2011-04-01 09:30:00,36.54,36.95,36.54,36.82,361300.0,22.0894,22.3373,22.0894,22.2587,361300.0
2011-04-01 10:00:00,36.82,37.05,36.81,37.0,230300.0,22.2587,22.3977,22.2527,22.3675,230300.0
2011-04-01 10:30:00,37.0,37.05,36.95,37.04,147600.0,22.3675,22.3977,22.3373,22.3917,147600.0
2011-04-01 11:00:00,37.03,37.09,36.98,37.01,126800.0,22.3857,22.4219,22.3554,22.3736,126800.0
2011-04-01 11:30:00,37.02,37.1,37.0,37.09,133000.0,22.3796,22.428,22.3675,22.4219,133000.0
2011-04-01 12:00:00,37.09,37.11,37.01,37.02,120600.0,22.4219,22.434,22.3736,22.3796,120600.0
2011-04-01 12:30:00,37.02,37.05,37.02,37.02,95100.0,22.3796,22.3977,22.3796,22.3796,95100.0
2011-04-01 13:00:00,37.02,37.04,36.99,37.0,105100.0,22.3796,22.3917,22.3615,22.3675,105100.0
2011-04-01 13:30:00,37.01,37.03,36.99,37.02,126600.0,22.3736,22.3857,22.3615,22.3796,126600.0
2011-04-01 14:00:00,37.03,37.06,36.98,36.99,153100.0,22.3857,22.4038,22.3554,22.3615,153100.0
2011-04-01 14:30:00,36.99,37.02,36.98,37.01,149500.0,22.3615,22.3796,22.3554,22.3736,149500.0
2011-04-01 15:00:00,37.01,37.03,36.96,36.97,259500.0,22.3736,22.3857,22.3433,22.3494,259500.0
2011-04-01 15:30:00,36.97,37.05,36.95,37.03,398700.0,22.3494,22.3977,22.3373,22.3857,398700.0
2011-04-04 09:30:00,37.16,37.16,36.9,36.9,169000.0,22.4642,22.4642,22.3071,22.3071,169000.0
2011-04-04 10:00:00,36.9,36.95,36.8,36.84,106800.0,22.3071,22.3373,22.2466,22.2708,106800.0
2011-04-04 10:30:00,36.84,36.89,36.78,36.8,78500.0,22.2708,22.301,22.2345,22.2466,78500.0
2011-04-04 11:00:00,36.81,36.99,36.78,36.99,138700.0,22.2527,22.3615,22.2345,22.3615,138700.0
2011-04-04 11:30:00,36.98,37.02,36.88,36.92,60100.0,22.3554,22.3796,22.295,22.3192,60100.0
2011-04-04 12:00:00,36.92,36.92,36.84,36.89,39300.0,22.3192,22.3192,22.2708,22.301,39300.0
2011-04-04 12:30:00,36.89,36.91,36.84,36.9,61100.0,22.301,22.3131,22.2708,22.3071,61100.0
2011-04-04 13:00:00,36.9,36.91,36.87,36.87,29800.0,22.3071,22.3131,22.2889,22.2889,29800.0
2011-04-04 13:30:00,36.87,36.87,36.79,36.83,84400.0,22.2889,22.2889,22.2406,22.2648,84400.0
2011-04-04 14:00:00,36.82,36.89,36.8,36.84,54100.0,22.2587,22.301,22.2466,22.2708,54100.0
2011-04-04 14:30:00,36.85,36.94,36.85,36.9,104600.0,22.2768,22.3313,22.2768,22.3071,104600.0
2011-04-04 15:00:00,36.89,36.9,36.83,36.87,74200.0,22.301,22.3071,22.2648,22.2889,74200.0
2011-04-04 15:30:00,36.87,36.89,36.81,36.87,226400.0,22.2889,22.301,22.2527,22.2889,226400.0
2011-04-05 09:30:00,36.79,36.87,36.68,36.81,93200.0,22.2406,22.2889,22.1741,22.2527,93200.0
2011-04-05 10:00:00,36.78,36.93,36.68,36.85,142000.0,22.2345,22.3252,22.1741,22.2768,142000.0
2011-04-05 10:30:00,36.85,36.93,36.8,36.82,105800.0,22.2768,22.3252,22.2466,22.2587,105800.0
2011-04-05 11:00:00,36.83,36.9,36.82,36.88,69800.0,22.2648,22.3071,22.2587,22.295,69800.0
2011-04-05 11:30:00,36.88,36.92,36.84,36.89,96000.0,22.295,22.3192,22.2708,22.301,96000.0
2011-04-05 12:00:00,36.89,36.99,36.87,36.93,139600.0,22.301,22.3615,22.2889,22.3252,139600.0
2011-04-05 12:30:00,36.93,36.99,36.93,36.95,57700.0,22.3252,22.3615,22.3252,22.3373,57700.0
2011-04-05 13:00:00,36.95,37.05,36.94,36.94,188500.0,22.3373,22.3977,22.3313,22.3313,188500.0
2011-04-05 13:30:00,36.94,36.96,36.94,36.95,45900.0,22.3313,22.3433,22.3313,22.3373,45900.0
2011-04-05 14:00:00,36.95,36.97,36.9,36.91,106200.0,22.3373,22.3494,22.3071,22.3131,106200.0
2011-04-05 14:30:00,36.91,36.92,36.87,36.9,69000.0,22.3131,22.3192,22.2889,22.3071,69000.0
2011-04-05 15:00:00,36.89,36.92,36.84,36.9,201600.0,22.301,22.3192,22.2708,22.3071,201600.0
2011-04-05 15:30:00,36.9,36.97,36.84,36.91,902100.0,22.3071,22.3494,22.2708,22.3131,902100.0
2011-04-06 09:30:00,36.99,37.2,36.9,37.0,132300.0,22.3615,22.4884,22.3071,22.3675,132300.0
2011-04-06 10:00:00,37.03,37.1,36.92,37.1,108200.0,22.3857,22.428,22.3192,22.428,108200.0
2011-04-06 10:30:00,37.1,37.15,37.0,37.05,148400.0,22.428,22.4582,22.3675,22.3977,148400.0
2011-04-06 11:00:00,37.06,37.14,37.04,37.07,122700.0,22.4038,22.4522,22.3917,22.4098,122700.0
2011-04-06 11:30:00,37.08,37.31,37.06,37.2,163100.0,22.4159,22.5549,22.4038,22.4884,163100.0
2011-04-06 12:00:00,37.2,37.21,37.17,37.19,105000.0,22.4884,22.4945,22.4703,22.4824,105000.0
2011-04-06 12:30:00,37.19,37.23,37.17,37.2,57300.0,22.4824,22.5066,22.4703,22.4884,57300.0
2011-04-06 13:00:00,37.2,37.21,37.1,37.15,79800.0,22.4884,22.4945,22.428,22.4582,79800.0
2011-04-06 13:30:00,37.15,37.16,37.1,37.1,71500.0,22.4582,22.4642,22.428,22.428,71500.0
2011-04-06 14:00:00,37.11,37.11,37.05,37.05,78500.0,22.434,22.434,22.3977,22.3977,78500.0
2011-04-06 14:30:00,37.06,37.12,37.05,37.08,94600.0,22.4038,22.4401,22.3977,22.4159,94600.0
2011-04-06 15:00:00,37.08,37.1,37.04,37.04,105600.0,22.4159,22.428,22.3917,22.3917,105600.0
2011-04-06 15:30:00,37.05,37.1,36.99,37.07,310100.0,22.3977,22.428,22.3615,22.4098,310100.0
2011-04-07 09:30:00,37.06,37.12,36.86,37.12,147500.0,22.4038,22.4401,22.2829,22.4401,147500.0
2011-04-07 10:00:00,37.12,37.17,37.02,37.08,128100.0,22.4401,22.4703,22.3796,22.4159,128100.0
2011-04-07 10:30:00,37.08,37.1,36.83,36.9,131200.0,22.4159,22.428,22.2648,22.3071,131200.0
2011-04-07 11:00:00,36.9,36.94,36.83,36.85,65900.0,22.3071,22.3313,22.2648,22.2768,65900.0
2011-04-07 11:30:00,36.86,36.89,36.77,36.89,103100.0,22.2829,22.301,22.2285,22.301,103100.0
2011-04-07 12:00:00,36.89,36.9,36.76,36.85,94500.0,22.301,22.3071,22.2224,22.2768,94500.0
2011-04-07 12:30:00,36.84,36.91,36.82,36.9,87000.0,22.2708,22.3131,22.2587,22.3071,87000.0
2011-04-07 13:00:00,36.89,36.98,36.89,36.9,112100.0,22.301,22.3554,22.301,22.3071,112100.0
2011-04-07 13:30:00,36.9,36.93,36.89,36.91,62100.0,22.3071,22.3252,22.301,22.3131,62100.0
2011-04-07 14:00:00,36.92,36.95,36.91,36.92,51700.0,22.3192,22.3373,22.3131,22.3192,51700.0
2011-04-07 14:30:00,36.91,36.99,36.91,36.98,71500.0,22.3131,22.3615,22.3131,22.3554,71500.0
2011-04-07 15:00:00,36.97,36.98,36.9,36.9,81200.0,22.3494,22.3554,22.3071,22.3071,81200.0
2011-04-07 15:30:00,36.91,36.95,36.89,36.93,209700.0,22.3131,22.3373,22.301,22.3252,209700.0
2011-04-08 09:30:00,36.94,37.09,36.94,37.07,107400.0,22.3313,22.4219,22.3313,22.4098,107400.0
2011-04-08 10:00:00,37.06,37.11,37.05,37.09,116200.0,22.4038,22.434,22.3977,22.4219,116200.0
2011-04-08 10:30:00,37.09,37.15,37.09,37.14,69500.0,22.4219,22.4582,22.4219,22.4522,69500.0
2011-04-08 11:00:00,37.14,37.32,37.14,37.24,207800.0,22.4522,22.561,22.4522,22.5126,207800.0
2011-04-08 11:30:00,37.24,37.3,37.22,37.24,98900.0,22.5126,22.5489,22.5005,22.5126,98900.0
2011-04-08 12:00:00,37.25,37.28,37.24,37.26,45200.0,22.5187,22.5368,22.5126,22.5247,45200.0
2011-04-08 12:30:00,37.25,37.32,37.24,37.31,181400.0,22.5187,22.561,22.5126,22.5549,181400.0
2011-04-08 13:00:00,37.3,37.31,37.24,37.25,87500.0,22.5489,22.5549,22.5126,22.5187,87500.0
2011-04-08 13:30:00,37.24,37.29,37.23,37.27,198700.0,22.5126,22.5428,22.5066,22.5307,198700.0
2011-04-08 14:00:00,37.26,37.28,37.24,37.25,120600.0,22.5247,22.5368,22.5126,22.5187,120600.0
2011-04-08 14:30:00,37.24,37.29,37.22,37.25,428200.0,22.5126,22.5428,22.5005,22.5187,428200.0
2011-04-08 15:00:00,37.25,37.29,37.23,37.23,196200.0,22.5187,22.5428,22.5066,22.5066,196200.0
2011-04-08 15:30:00,37.23,37.3,37.22,37.28,430200.0,22.5066,22.5489,22.5005,22.5368,430200.0
2011-04-11 09:30:00,37.41,37.41,37.11,37.2,150400.0,22.6154,22.6154,22.434,22.4884,150400.0
2011-04-11 10:00:00,37.2,37.37,37.17,37.19,163600.0,22.4884,22.5912,22.4703,22.4824,163600.0
2011-04-11 10:30:00,37.18,37.21,37.03,37.04,90100.0,22.4763,22.4945,22.3857,22.3917,90100.0
2011-04-11 11:00:00,37.04,37.08,36.95,37.03,110900.0,22.3917,22.4159,22.3373,22.3857,110900.0
2011-04-11 11:30:00,37.03,37.07,37.02,37.03,108900.0,22.3857,22.4098,22.3796,22.3857,108900.0
2011-04-11 12:00:00,37.03,37.06,37.02,37.04,115200.0,22.3857,22.4038,22.3796,22.3917,115200.0
2011-04-11 12:30:00,37.04,37.05,36.78,36.78,77100.0,22.3917,22.3977,22.2345,22.2345,77100.0
2011-04-11 13:00:00,36.77,36.82,36.74,36.75,91400.0,22.2285,22.2587,22.2103,22.2164,91400.0
2011-04-11 13:30:00,36.76,36.84,36.75,36.82,71300.0,22.2224,22.2708,22.2164,22.2587,71300.0
2011-04-11 14:00:00,36.81,36.84,36.75,36.75,71000.0,22.2527,22.2708,22.2164,22.2164,71000.0
2011-04-11 14:30:00,36.75,36.75,36.66,36.68,74100.0,22.2164,22.2164,22.162,22.1741,74100.0
2011-04-11 15:00:00,36.69,36.73,36.63,36.7,188400.0,22.1801,22.2043,22.1438,22.1862,188400.0
2011-04-11 15:30:00,36.71,36.81,36.7,36.81,329200.0,22.1922,22.2527,22.1862,22.2527,329200.0
2011-04-12 09:30:00,37.42,38.27,37.23,37.88,886000.0,22.6214,23.1353,22.5066,22.8995,886000.0
2011-04-12 10:00:00,37.89,37.97,37.75,37.89,391500.0,22.9056,22.9539,22.8209,22.9056,391500.0
2011-04-12 10:30:00,37.9,37.9,37.52,37.67,403500.0,22.9116,22.9116,22.6819,22.7726,403500.0
2011-04-12 11:00:00,37.67,37.84,37.66,37.79,203000.0,22.7726,22.8753,22.7665,22.8451,203000.0
2011-04-12 11:30:00,37.79,37.91,37.78,37.85,248400.0,22.8451,22.9176,22.8391,22.8814,248400.0
2011-04-12 12:00:00,37.85,37.95,37.81,37.94,267100.0,22.8814,22.9418,22.8572,22.9358,267100.0
2011-04-12 12:30:00,37.94,38.13,37.93,38.04,449500.0,22.9358,23.0506,22.9297,22.9962,449500.0
2011-04-12 13:00:00,38.04,38.13,38.02,38.09,250000.0,22.9962,23.0506,22.9841,23.0265,250000.0
2011-04-12 13:30:00,38.09,38.17,38.04,38.09,355300.0,23.0265,23.0748,22.9962,23.0265,355300.0
2011-04-12 14:00:00,38.09,38.16,38.07,38.14,306300.0,23.0265,23.0688,23.0144,23.0567,306300.0
2011-04-12 14:30:00,38.14,38.15,38.03,38.03,1012000.0,23.0567,23.0627,22.9902,22.9902,1012000.0
2011-04-12 15:00:00,38.04,38.06,37.91,37.92,766400.0,22.9962,23.0083,22.9176,22.9237,766400.0
2011-04-12 15:30:00,37.91,37.92,37.85,37.9,777600.0,22.9176,22.9237,22.8814,22.9116,777600.0
2011-04-13 09:30:00,38.01,38.25,37.91,37.93,541000.0,22.9781,23.1232,22.9176,22.9297,541000.0
2011-04-13 10:00:00,37.93,38.23,37.91,38.23,413700.0,22.9297,23.1111,22.9176,23.1111,413700.0
2011-04-13 10:30:00,38.22,38.4,38.13,38.17,397300.0,23.105,23.2139,23.0506,23.0748,397300.0
2011-04-13 11:00:00,38.17,38.28,38.12,38.16,208300.0,23.0748,23.1413,23.0446,23.0688,208300.0
2011-04-13 11:30:00,38.16,38.22,38.14,38.17,169900.0,23.0688,23.105,23.0567,23.0748,169900.0
2011-04-13 12:00:00,38.17,38.24,38.16,38.21,143000.0,23.0748,23.1171,23.0688,23.099,143000.0
2011-04-13 12:30:00,38.2,38.23,38.18,38.21,137300.0,23.093,23.1111,23.0809,23.099,137300.0
2011-04-13 13:00:00,38.21,38.25,38.17,38.17,111600.0,23.099,23.1232,23.0748,23.0748,111600.0
2011-04-13 13:30:00,38.18,38.23,38.17,38.18,167300.0,23.0809,23.1111,23.0748,23.0809,167300.0
2011-04-13 14:00:00,38.18,38.25,38.17,38.23,249000.0,23.0809,23.1232,23.0748,23.1111,249000.0
2011-04-13 14:30:00,38.23,38.29,38.23,38.26,245200.0,23.1111,23.1474,23.1111,23.1292,245200.0
2011-04-13 15:00:00,38.25,38.33,38.25,38.27,278300.0,23.1232,23.1715,23.1232,23.1353,278300.0
2011-04-13 15:30:00,38.27,38.27,38.13,38.13,574600.0,23.1353,23.1353,23.0506,23.0506,574600.0
2011-04-14 09:30:00,37.99,38.0,37.63,37.7,201300.0,22.966,22.9721,22.7484,22.7907,201300.0
2011-04-14 10:00:00,37.7,38.01,37.6,37.98,236500.0,22.7907,22.9781,22.7302,22.96,236500.0
2011-04-14 10:30:00,37.98,38.06,37.92,37.95,168100.0,22.96,23.0083,22.9237,22.9418,168100.0
2011-04-14 11:00:00,37.94,38.01,37.83,37.84,144600.0,22.9358,22.9781,22.8693,22.8753,144600.0
2011-04-14 11:30:00,37.85,37.93,37.8,37.91,89900.0,22.8814,22.9297,22.8511,22.9176,89900.0
2011-04-14 12:00:00,37.91,38.0,37.9,37.99,68800.0,22.9176,22.9721,22.9116,22.966,68800.0
2011-04-14 12:30:00,37.99,38.04,37.99,38.0,148500.0,22.966,22.9962,22.966,22.9721,148500.0
2011-04-14 13:00:00,38.0,38.05,37.97,38.05,145500.0,22.9721,23.0023,22.9539,23.0023,145500.0
2011-04-14 13:30:00,38.04,38.06,37.94,38.0,132000.0,22.9962,23.0083,22.9358,22.9721,132000.0
2011-04-14 14:00:00,38.0,38.09,37.98,38.07,227600.0,22.9721,23.0265,22.96,23.0144,227600.0
2011-04-14 14:30:00,38.06,38.11,37.97,38.0,188700.0,23.0083,23.0385,22.9539,22.9721,188700.0
2011-04-14 15:00:00,38.0,38.13,37.99,38.03,273700.0,22.9721,23.0506,22.966,22.9902,273700.0
2011-04-14 15:30:00,38.03,38.23,38.0,38.2,1015300.0,22.9902,23.1111,22.9721,23.093,1015300.0
2011-04-15 09:30:00,38.34,38.67,38.2,38.67,404600.0,23.1776,23.3771,23.093,23.3771,404600.0
2011-04-15 10:00:00,38.67,38.75,38.44,38.61,247800.0,23.3771,23.4254,23.238,23.3408,247800.0
2011-04-15 10:30:00,38.6,38.75,38.53,38.67,185900.0,23.3348,23.4254,23.2925,23.3771,185900.0
2011-04-15 11:00:00,38.68,38.73,38.58,38.7,134500.0,23.3831,23.4134,23.3227,23.3952,134500.0
2011-04-15 11:30:00,38.7,38.71,38.62,38.67,113600.0,23.3952,23.4013,23.3469,23.3771,113600.0
2011-04-15 12:00:00,38.67,38.72,38.67,38.67,110700.0,23.3771,23.4073,23.3771,23.3771,110700.0
2011-04-15 12:30:00,38.67,38.84,38.67,38.84,124000.0,23.3771,23.4799,23.3771,23.4799,124000.0
2011-04-15 13:00:00,38.84,38.87,38.79,38.8,117200.0,23.4799,23.498,23.4496,23.4557,117200.0
2011-04-15 13:30:00,38.79,38.86,38.78,38.79,110400.0,23.4496,23.4919,23.4436,23.4496,110400.0
2011-04-15 14:00:00,38.79,38.79,38.67,38.7,168100.0,23.4496,23.4496,23.3771,23.3952,168100.0
2011-04-15 14:30:00,38.69,38.7,38.55,38.61,210500.0,23.3892,23.3952,23.3045,23.3408,210500.0
2011-04-15 15:00:00,38.61,38.73,38.6,38.73,233500.0,23.3408,23.4134,23.3348,23.4134,233500.0
2011-04-15 15:30:00,38.72,38.75,38.65,38.74,614000.0,23.4073,23.4254,23.365,23.4194,614000.0
2011-04-18 09:30:00,38.43,38.57,38.16,38.29,326800.0,23.232,23.3166,23.0688,23.1474,326800.0
2011-04-18 10:00:00,38.29,38.64,38.28,38.54,315100.0,23.1474,23.3589,23.1413,23.2985,315100.0
2011-04-18 10:30:00,38.54,38.55,38.29,38.34,180100.0,23.2985,23.3045,23.1474,23.1776,180100.0
2011-04-18 11:00:00,38.34,38.35,38.15,38.17,195100.0,23.1776,23.1836,23.0627,23.0748,195100.0
2011-04-18 11:30:00,38.17,38.19,38.1,38.13,112000.0,23.0748,23.0869,23.0325,23.0506,112000.0
2011-04-18 12:00:00,38.13,38.18,38.04,38.07,86900.0,23.0506,23.0809,22.9962,23.0144,86900.0
2011-04-18 12:30:00,38.08,38.19,38.04,38.16,149500.0,23.0204,23.0869,22.9962,23.0688,149500.0
2011-04-18 13:00:00,38.17,38.22,38.15,38.18,87000.0,23.0748,23.105,23.0627,23.0809,87000.0
2011-04-18 13:30:00,38.19,38.25,38.18,38.18,149500.0,23.0869,23.1232,23.0809,23.0809,149500.0
2011-04-18 14:00:00,38.18,38.22,38.1,38.22,129900.0,23.0809,23.105,23.0325,23.105,129900.0
2011-04-18 14:30:00,38.2,38.27,38.19,38.21,176700.0,23.093,23.1353,23.0869,23.099,176700.0
2011-04-18 15:00:00,38.21,38.3,38.16,38.2,150400.0,23.099,23.1534,23.0688,23.093,150400.0
2011-04-18 15:30:00,38.2,38.23,38.14,38.19,345900.0,23.093,23.1111,23.0567,23.0869,345900.0
2011-04-19 09:30:00,38.16,38.26,38.05,38.24,148700.0,23.0688,23.1292,23.0023,23.1171,148700.0
2011-04-19 10:00:00,38.23,38.24,38.1,38.16,93800.0,23.1111,23.1171,23.0325,23.0688,93800.0
2011-04-19 10:30:00,38.16,38.19,38.11,38.11,57600.0,23.0688,23.0869,23.0385,23.0385,57600.0
2011-04-19 11:00:00,38.11,38.22,38.11,38.21,91300.0,23.0385,23.105,23.0385,23.099,91300.0
2011-04-19 11:30:00,38.21,38.22,38.11,38.15,174200.0,23.099,23.105,23.0385,23.0627,174200.0
2011-04-19 12:00:00,38.16,38.17,38.12,38.15,40900.0,23.0688,23.0748,23.0446,23.0627,40900.0
2011-04-19 12:30:00,38.16,38.18,38.14,38.16,102400.0,23.0688,23.0809,23.0567,23.0688,102400.0
2011-04-19 13:00:00,38.16,38.17,38.08,38.1,85800.0,23.0688,23.0748,23.0204,23.0325,85800.0
2011-04-19 13:30:00,38.11,38.18,38.1,38.18,89100.0,23.0385,23.0809,23.0325,23.0809,89100.0
2011-04-19 14:00:00,38.17,38.21,38.16,38.2,157900.0,23.0748,23.099,23.0688,23.093,157900.0
2011-04-19 14:30:00,38.19,38.22,38.15,38.15,57500.0,23.0869,23.105,23.0627,23.0627,57500.0
2011-04-19 15:00:00,38.15,38.18,38.08,38.08,132100.0,23.0627,23.0809,23.0204,23.0204,132100.0
2011-04-19 15:30:00,38.07,38.18,38.07,38.16,391000.0,23.0144,23.0809,23.0144,23.0688,391000.0
2011-04-20 09:30:00,38.56,38.68,38.44,38.55,126500.0,23.3106,23.3831,23.238,23.3045,126500.0
2011-04-20 10:00:00,38.56,38.67,38.48,38.51,84600.0,23.3106,23.3771,23.2622,23.2804,84600.0
2011-04-20 10:30:00,38.52,38.6,38.45,38.6,71000.0,23.2864,23.3348,23.2441,23.3348,71000.0
2011-04-20 11:00:00,38.59,38.62,38.51,38.62,65700.0,23.3287,23.3469,23.2804,23.3469,65700.0
2011-04-20 11:30:00,38.61,38.73,38.56,38.73,69200.0,23.3408,23.4134,23.3106,23.4134,69200.0
2011-04-20 12:00:00,38.72,38.75,38.7,38.72,58700.0,23.4073,23.4254,23.3952,23.4073,58700.0
2011-04-20 12:30:00,38.71,38.75,38.66,38.66,50500.0,23.4013,23.4254,23.371,23.371,50500.0
2011-04-20 13:00:00,38.66,38.71,38.64,38.69,48400.0,23.371,23.4013,23.3589,23.3892,48400.0
2011-04-20 13:30:00,38.69,38.74,38.68,38.72,125500.0,23.3892,23.4194,23.3831,23.4073,125500.0
2011-04-20 14:00:00,38.72,38.74,38.69,38.73,94900.0,23.4073,23.4194,23.3892,23.4134,94900.0
2011-04-20 14:30:00,38.72,38.75,38.68,38.68,119400.0,23.4073,23.4254,23.3831,23.3831,119400.0
2011-04-20 15:00:00,38.68,38.73,38.62,38.72,177500.0,23.3831,23.4134,23.3469,23.4073,177500.0
2011-04-20 15:30:00,38.71,38.77,38.69,38.75,384500.0,23.4013,23.4375,23.3892,23.4254,384500.0
2011-04-21 09:30:00,38.76,38.76,38.54,38.57,233800.0,23.4315,23.4315,23.2985,23.3166,233800.0
2011-04-21 10:00:00,38.56,38.58,38.41,38.5,285300.0,23.3106,23.3227,23.2199,23.2743,285300.0
2011-04-21 10:30:00,38.49,38.52,38.44,38.5,83100.0,23.2683,23.2864,23.238,23.2743,83100.0
2011-04-21 11:00:00,38.51,38.52,38.45,38.52,64200.0,23.2804,23.2864,23.2441,23.2864,64200.0
2011-04-21 11:30:00,38.51,38.66,38.51,38.58,134500.0,23.2804,23.371,23.2804,23.3227,134500.0
2011-04-21 12:00:00,38.58,38.61,38.52,38.59,69500.0,23.3227,23.3408,23.2864,23.3287,69500.0
2011-04-21 12:30:00,38.59,38.62,38.58,38.62,52000.0,23.3287,23.3469,23.3227,23.3469,52000.0
2011-04-21 13:00:00,38.62,38.62,38.58,38.62,59100.0,23.3469,23.3469,23.3227,23.3469,59100.0
2011-04-21 13:30:00,38.62,38.65,38.6,38.65,38300.0,23.3469,23.365,23.3348,23.365,38300.0
2011-04-21 14:00:00,38.65,38.65,38.57,38.59,49900.0,23.365,23.365,23.3166,23.3287,49900.0
2011-04-21 14:30:00,38.59,38.62,38.58,38.58,81800.0,23.3287,23.3469,23.3227,23.3227,81800.0
2011-04-21 15:00:00,38.58,38.61,38.54,38.55,86500.0,23.3227,23.3408,23.2985,23.3045,86500.0
2011-04-21 15:30:00,38.55,38.63,38.54,38.61,212800.0,23.3045,23.3529,23.2985,23.3408,212800.0
2011-04-25 09:30:00,38.55,38.65,38.36,38.53,148500.0,23.3045,23.365,23.1897,23.2925,148500.0
2011-04-25 10:00:00,38.53,38.63,38.47,38.47,146200.0,23.2925,23.3529,23.2562,23.2562,146200.0
2011-04-25 10:30:00,38.48,38.48,38.27,38.28,91600.0,23.2622,23.2622,23.1353,23.1413,91600.0
2011-04-25 11:00:00,38.29,38.38,38.21,38.36,127700.0,23.1474,23.2018,23.099,23.1897,127700.0
2011-04-25 11:30:00,38.37,38.43,38.36,38.4,141700.0,23.1957,23.232,23.1897,23.2139,141700.0
2011-04-25 12:00:00,38.41,38.44,38.4,38.41,37200.0,23.2199,23.238,23.2139,23.2199,37200.0
2011-04-25 12:30:00,38.41,38.45,38.39,38.44,59800.0,23.2199,23.2441,23.2078,23.238,59800.0
2011-04-25 13:00:00,38.44,38.47,38.41,38.41,58500.0,23.238,23.2562,23.2199,23.2199,58500.0
2011-04-25 13:30:00,38.42,38.52,38.41,38.5,155300.0,23.226,23.2864,23.2199,23.2743,155300.0
2011-04-25 14:00:00,38.5,38.55,38.45,38.45,73200.0,23.2743,23.3045,23.2441,23.2441,73200.0
2011-04-25 14:30:00,38.45,38.46,38.38,38.43,111000.0,23.2441,23.2501,23.2018,23.232,111000.0
2011-04-25 15:00:00,38.43,38.44,38.36,38.39,114200.0,23.232,23.238,23.1897,23.2078,114200.0
2011-04-25 15:30:00,38.39,38.39,38.33,38.38,256100.0,23.2078,23.2078,23.1715,23.2018,256100.0
2011-04-26 09:30:00,38.38,38.67,38.38,38.66,353500.0,23.2018,23.3771,23.2018,23.371,353500.0
2011-04-26 10:00:00,38.66,38.85,38.63,38.83,130900.0,23.371,23.4859,23.3529,23.4738,130900.0
2011-04-26 10:30:00,38.84,38.94,38.81,38.83,110100.0,23.4799,23.5403,23.4617,23.4738,110100.0
2011-04-26 11:00:00,38.83,38.84,38.73,38.82,109900.0,23.4738,23.4799,23.4134,23.4678,109900.0
2011-04-26 11:30:00,38.82,38.87,38.77,38.81,80100.0,23.4678,23.498,23.4375,23.4617,80100.0
2011-04-26 12:00:00,38.81,38.88,38.8,38.8,61100.0,23.4617,23.504,23.4557,23.4557,61100.0
2011-04-26 12:30:00,38.8,38.92,38.78,38.92,95100.0,23.4557,23.5282,23.4436,23.5282,95100.0
2011-04-26 13:00:00,38.92,38.94,38.84,38.85,94400.0,23.5282,23.5403,23.4799,23.4859,94400.0
2011-04-26 13:30:00,38.85,38.85,38.8,38.81,56500.0,23.4859,23.4859,23.4557,23.4617,56500.0
2011-04-26 14:00:00,38.82,38.84,38.77,38.79,132300.0,23.4678,23.4799,23.4375,23.4496,132300.0
2011-04-26 14:30:00,38.79,38.8,38.74,38.75,102300.0,23.4496,23.4557,23.4194,23.4254,102300.0
2011-04-26 15:00:00,38.75,38.83,38.74,38.79,128700.0,23.4254,23.4738,23.4194,23.4496,128700.0
2011-04-26 15:30:00,38.79,38.81,38.74,38.75,283300.0,23.4496,23.4617,23.4194,23.4254,283300.0
2011-04-27 09:30:00,38.89,39.04,38.74,38.99,137400.0,23.5101,23.6008,23.4194,23.5705,137400.0
2011-04-27 10:00:00,38.98,39.15,38.94,39.14,157100.0,23.5645,23.6673,23.5403,23.6612,157100.0
2011-04-27 10:30:00,39.15,39.17,39.05,39.06,98400.0,23.6673,23.6793,23.6068,23.6128,98400.0
2011-04-27 11:00:00,39.07,39.18,39.06,39.15,99400.0,23.6189,23.6854,23.6128,23.6673,99400.0
2011-04-27 11:30:00,39.16,39.16,39.04,39.05,70500.0,23.6733,23.6733,23.6008,23.6068,70500.0
2011-04-27 12:00:00,39.04,39.06,39.02,39.02,49800.0,23.6008,23.6128,23.5887,23.5887,49800.0
2011-04-27 12:30:00,39.03,39.11,39.02,39.07,83700.0,23.5947,23.6431,23.5887,23.6189,83700.0
2011-04-27 13:00:00,39.06,39.07,39.01,39.04,64900.0,23.6128,23.6189,23.5826,23.6008,64900.0
2011-04-27 13:30:00,39.03,39.08,39.03,39.06,47100.0,23.5947,23.6249,23.5947,23.6128,47100.0
2011-04-27 14:00:00,39.06,39.08,39.0,39.02,71100.0,23.6128,23.6249,23.5766,23.5887,71100.0
2011-04-27 14:30:00,39.03,39.12,39.03,39.11,76500.0,23.5947,23.6491,23.5947,23.6431,76500.0
2011-04-27 15:00:00,39.11,39.13,39.08,39.12,110600.0,23.6431,23.6552,23.6249,23.6491,110600.0
2011-04-27 15:30:00,39.12,39.27,39.12,39.21,316900.0,23.6491,23.7398,23.6491,23.7035,316900.0
2011-04-28 09:30:00,38.98,39.39,38.98,39.25,156800.0,23.5645,23.8123,23.5645,23.7277,156800.0
2011-04-28 10:00:00,39.25,39.31,39.19,39.3,90200.0,23.7277,23.764,23.6914,23.7579,90200.0
2011-04-28 10:30:00,39.3,39.32,39.15,39.16,53900.0,23.7579,23.77,23.6673,23.6733,53900.0
2011-04-28 11:00:00,39.16,39.27,39.15,39.23,45000.0,23.6733,23.7398,23.6673,23.7156,45000.0
2011-04-28 11:30:00,39.22,39.29,39.17,39.29,60000.0,23.7096,23.7519,23.6793,23.7519,60000.0
2011-04-28 12:00:00,39.29,39.34,39.25,39.34,142900.0,23.7519,23.7821,23.7277,23.7821,142900.0
2011-04-28 12:30:00,39.34,39.37,39.27,39.37,66500.0,23.7821,23.8003,23.7398,23.8003,66500.0
2011-04-28 13:00:00,39.37,39.4,39.31,39.39,101400.0,23.8003,23.8184,23.764,23.8123,101400.0
2011-04-28 13:30:00,39.39,39.45,39.36,39.4,53600.0,23.8123,23.8486,23.7942,23.8184,53600.0
2011-04-28 14:00:00,39.4,39.43,39.35,39.35,81000.0,23.8184,23.8365,23.7882,23.7882,81000.0
2011-04-28 14:30:00,39.36,39.42,39.34,39.36,166100.0,23.7942,23.8305,23.7821,23.7942,166100.0
2011-04-28 15:00:00,39.37,39.41,39.32,39.37,143900.0,23.8003,23.8244,23.77,23.8003,143900.0
2011-04-28 15:30:00,39.37,39.5,39.36,39.45,321300.0,23.8003,23.8788,23.7942,23.8486,321300.0
2011-04-29 09:30:00,39.57,39.59,39.27,39.28,138300.0,23.9212,23.9332,23.7398,23.7458,138300.0
2011-04-29 10:00:00,39.29,39.35,39.26,39.33,100100.0,23.7519,23.7882,23.7338,23.7761,100100.0
2011-04-29 10:30:00,39.33,39.41,39.3,39.38,122700.0,23.7761,23.8244,23.7579,23.8063,122700.0
2011-04-29 11:00:00,39.39,39.42,39.35,39.36,60900.0,23.8123,23.8305,23.7882,23.7942,60900.0
2011-04-29 11:30:00,39.36,39.39,39.32,39.34,46600.0,23.7942,23.8123,23.77,23.7821,46600.0
2011-04-29 12:00:00,39.34,39.4,39.34,39.37,32600.0,23.7821,23.8184,23.7821,23.8003,32600.0
2011-04-29 12:30:00,39.37,39.41,39.36,39.38,40200.0,23.8003,23.8244,23.7942,23.8063,40200.0
2011-04-29 13:00:00,39.38,39.42,39.34,39.35,82800.0,23.8063,23.8305,23.7821,23.7882,82800.0
2011-04-29 13:30:00,39.35,39.37,39.28,39.3,92200.0,23.7882,23.8003,23.7458,23.7579,92200.0
2011-04-29 14:00:00,39.3,39.33,39.27,39.3,137000.0,23.7579,23.7761,23.7398,23.7579,137000.0
2011-04-29 14:30:00,39.3,39.3,39.14,39.16,213900.0,23.7579,23.7579,23.6612,23.6733,213900.0
2011-04-29 15:00:00,39.16,39.19,39.08,39.14,194100.0,23.6733,23.6914,23.6249,23.6612,194100.0
2011-04-29 15:30:00,39.14,39.3,39.12,39.24,462700.0,23.6612,23.7579,23.6491,23.7217,462700.0
2011-05-02 09:30:00,39.35,39.49,39.16,39.22,186000.0,23.7882,23.8728,23.6733,23.7096,186000.0
2011-05-02 10:00:00,39.22,39.36,39.2,39.36,85700.0,23.7096,23.7942,23.6975,23.7942,85700.0
2011-05-02 10:30:00,39.36,39.45,39.19,39.19,145900.0,23.7942,23.8486,23.6914,23.6914,145900.0
2011-05-02 11:00:00,39.21,39.62,39.21,39.49,282900.0,23.7035,23.9514,23.7035,23.8728,282900.0
2011-05-02 11:30:00,39.48,39.48,39.13,39.23,172500.0,23.8668,23.8668,23.6552,23.7156,172500.0
2011-05-02 12:00:00,39.23,39.52,39.22,39.4,321400.0,23.7156,23.8909,23.7096,23.8184,321400.0
2011-05-02 12:30:00,39.4,39.41,39.15,39.15,87500.0,23.8184,23.8244,23.6673,23.6673,87500.0
2011-05-02 13:00:00,39.16,39.27,39.15,39.27,102100.0,23.6733,23.7398,23.6673,23.7398,102100.0
2011-05-02 13:30:00,39.28,39.33,39.24,39.28,102600.0,23.7458,23.7761,23.7217,23.7458,102600.0
2011-05-02 14:00:00,39.29,39.29,39.2,39.24,99800.0,23.7519,23.7519,23.6975,23.7217,99800.0
2011-05-02 14:30:00,39.24,39.3,39.12,39.17,96200.0,23.7217,23.7579,23.6491,23.6793,96200.0
2011-05-02 15:00:00,39.18,39.28,39.12,39.13,104200.0,23.6854,23.7458,23.6491,23.6552,104200.0
2011-05-02 15:30:00,39.14,39.27,39.09,39.25,375400.0,23.6612,23.7398,23.631,23.7277,375400.0
2011-05-03 09:30:00,39.26,39.57,39.12,39.51,197300.0,23.7338,23.9212,23.6491,23.8849,197300.0
2011-05-03 10:00:00,39.51,39.7,39.51,39.7,109700.0,23.8849,23.9997,23.8849,23.9997,109700.0
2011-05-03 10:30:00,39.69,39.79,39.58,39.68,167700.0,23.9937,24.0542,23.9272,23.9877,167700.0
2011-05-03 11:00:00,39.68,39.8,39.67,39.73,92300.0,23.9877,24.0602,23.9816,24.0179,92300.0
2011-05-03 11:30:00,39.74,39.74,39.64,39.72,109400.0,24.0239,24.0239,23.9635,24.0118,109400.0
2011-05-03 12:00:00,39.72,39.77,39.6,39.61,110800.0,24.0118,24.0421,23.9393,23.9453,110800.0
2011-05-03 12:30:00,39.61,39.7,39.6,39.7,41400.0,23.9453,23.9997,23.9393,23.9997,41400.0
2011-05-03 13:00:00,39.69,39.78,39.58,39.58,89100.0,23.9937,24.0481,23.9272,23.9272,89100.0
2011-05-03 13:30:00,39.58,39.75,39.56,39.59,122800.0,23.9272,24.03,23.9151,23.9332,122800.0
2011-05-03 14:00:00,39.59,39.59,39.31,39.32,158300.0,23.9332,23.9332,23.764,23.77,158300.0
2011-05-03 14:30:00,39.32,39.37,39.2,39.27,185600.0,23.77,23.8003,23.6975,23.7398,185600.0
2011-05-03 15:00:00,39.27,39.37,39.27,39.36,75600.0,23.7398,23.8003,23.7398,23.7942,75600.0
2011-05-03 15:30:00,39.36,39.36,39.21,39.3,330300.0,23.7942,23.7942,23.7035,23.7579,330300.0
2011-05-04 09:30:00,39.09,39.31,38.84,39.11,478300.0,23.631,23.764,23.4799,23.6431,478300.0
2011-05-04 10:00:00,39.11,39.2,38.93,39.13,249400.0,23.6431,23.6975,23.5343,23.6552,249400.0
2011-05-04 10:30:00,39.12,39.2,39.07,39.16,131800.0,23.6491,23.6975,23.6189,23.6733,131800.0
2011-05-04 11:00:00,39.16,39.23,39.09,39.18,145200.0,23.6733,23.7156,23.631,23.6854,145200.0
2011-05-04 11:30:00,39.19,39.33,39.1,39.29,150900.0,23.6914,23.7761,23.637,23.7519,150900.0
2011-05-04 12:00:00,39.29,39.29,39.17,39.27,132100.0,23.7519,23.7519,23.6793,23.7398,132100.0
2011-05-04 12:30:00,39.27,39.29,39.2,39.22,124800.0,23.7398,23.7519,23.6975,23.7096,124800.0
2011-05-04 13:00:00,39.22,39.28,39.19,39.21,148600.0,23.7096,23.7458,23.6914,23.7035,148600.0
2011-05-04 13:30:00,39.21,39.23,39.05,39.06,134700.0,23.7035,23.7156,23.6068,23.6128,134700.0
2011-05-04 14:00:00,39.05,39.07,38.93,38.94,179700.0,23.6068,23.6189,23.5343,23.5403,179700.0
2011-05-04 14:30:00,38.94,39.04,38.93,38.96,116400.0,23.5403,23.6008,23.5343,23.5524,116400.0
2011-05-04 15:00:00,38.97,38.97,38.84,38.92,177700.0,23.5584,23.5584,23.4799,23.5282,177700.0
2011-05-04 15:30:00,38.92,39.07,38.87,39.05,433600.0,23.5282,23.6189,23.498,23.6068,433600.0
2011-05-05 09:30:00,38.91,39.0,38.57,39.0,371600.0,23.5222,23.5766,23.3166,23.5766,371600.0
2011-05-05 10:00:00,39.0,39.01,38.53,38.63,153400.0,23.5766,23.5826,23.2925,23.3529,153400.0
2011-05-05 10:30:00,38.62,38.83,38.62,38.81,75600.0,23.3469,23.4738,23.3469,23.4617,75600.0
2011-05-05 11:00:00,38.8,38.83,38.66,38.73,86600.0,23.4557,23.4738,23.371,23.4134,86600.0
2011-05-05 11:30:00,38.72,38.92,38.71,38.92,53400.0,23.4073,23.5282,23.4013,23.5282,53400.0
2011-05-05 12:00:00,38.92,39.0,38.87,38.99,45900.0,23.5282,23.5766,23.498,23.5705,45900.0
2011-05-05 12:30:00,38.99,39.0,38.96,38.97,34900.0,23.5705,23.5766,23.5524,23.5584,34900.0
2011-05-05 13:00:00,38.97,39.03,38.94,39.03,94400.0,23.5584,23.5947,23.5403,23.5947,94400.0
2011-05-05 13:30:00,39.03,39.15,39.02,39.11,145000.0,23.5947,23.6673,23.5887,23.6431,145000.0
2011-05-05 14:00:00,39.1,39.11,38.93,39.03,260500.0,23.637,23.6431,23.5343,23.5947,260500.0
2011-05-05 14:30:00,39.03,39.13,39.03,39.04,118300.0,23.5947,23.6552,23.5947,23.6008,118300.0
2011-05-05 15:00:00,39.04,39.06,38.63,38.66,354300.0,23.6008,23.6128,23.3529,23.371,354300.0
2011-05-05 15:30:00,38.65,38.79,38.65,38.77,403400.0,23.365,23.4496,23.365,23.4375,403400.0
2011-05-06 09:30:00,39.23,39.46,39.17,39.4,174100.0,23.7156,23.8547,23.6793,23.8184,174100.0
2011-05-06 10:00:00,39.4,39.48,39.25,39.46,158300.0,23.8184,23.8668,23.7277,23.8547,158300.0
2011-05-06 10:30:00,39.47,39.49,39.3,39.3,184300.0,23.8607,23.8728,23.7579,23.7579,184300.0
2011-05-06 11:00:00,39.3,39.57,39.29,39.57,125900.0,23.7579,23.9212,23.7519,23.9212,125900.0
2011-05-06 11:30:00,39.56,39.63,39.49,39.53,115200.0,23.9151,23.9574,23.8728,23.897,115200.0
2011-05-06 12:00:00,39.52,39.61,39.45,39.47,135000.0,23.8909,23.9453,23.8486,23.8607,135000.0
2011-05-06 12:30:00,39.47,39.49,39.34,39.41,92000.0,23.8607,23.8728,23.7821,23.8244,92000.0
2011-05-06 13:00:00,39.41,39.45,39.17,39.32,161900.0,23.8244,23.8486,23.6793,23.77,161900.0
2011-05-06 13:30:00,39.33,39.38,39.27,39.28,94100.0,23.7761,23.8063,23.7398,23.7458,94100.0
2011-05-06 14:00:00,39.28,39.44,39.26,39.33,110800.0,23.7458,23.8426,23.7338,23.7761,110800.0
2011-05-06 14:30:00,39.33,39.37,39.19,39.37,158000.0,23.7761,23.8003,23.6914,23.8003,158000.0
2011-05-06 15:00:00,39.36,39.46,39.33,39.38,204600.0,23.7942,23.8547,23.7761,23.8063,204600.0
2011-05-06 15:30:00,39.38,39.57,39.38,39.5,468500.0,23.8063,23.9212,23.8063,23.8788,468500.0
2011-05-09 09:30:00,39.36,39.38,39.12,39.13,221700.0,23.7942,23.8063,23.6491,23.6552,221700.0
2011-05-09 10:00:00,39.13,39.2,39.08,39.15,162700.0,23.6552,23.6975,23.6249,23.6673,162700.0
2011-05-09 10:30:00,39.15,39.15,38.93,39.01,147400.0,23.6673,23.6673,23.5343,23.5826,147400.0
2011-05-09 11:00:00,39.0,39.08,38.97,39.03,85200.0,23.5766,23.6249,23.5584,23.5947,85200.0
2011-05-09 11:30:00,39.03,39.03,38.96,39.01,65700.0,23.5947,23.5947,23.5524,23.5826,65700.0
2011-05-09 12:00:00,39.01,39.23,39.01,39.15,74400.0,23.5826,23.7156,23.5826,23.6673,74400.0
2011-05-09 12:30:00,39.15,39.2,39.13,39.19,70900.0,23.6673,23.6975,23.6552,23.6914,70900.0
2011-05-09 13:00:00,39.2,39.22,39.11,39.11,111700.0,23.6975,23.7096,23.6431,23.6431,111700.0
2011-05-09 13:30:00,39.11,39.17,39.1,39.1,102900.0,23.6431,23.6793,23.637,23.637,102900.0
2011-05-09 14:00:00,39.1,39.12,39.02,39.06,87900.0,23.637,23.6491,23.5887,23.6128,87900.0
2011-05-09 14:30:00,39.07,39.12,39.06,39.06,73600.0,23.6189,23.6491,23.6128,23.6128,73600.0
2011-05-09 15:00:00,39.07,39.08,38.99,39.0,147200.0,23.6189,23.6249,23.5705,23.5766,147200.0
2011-05-09 15:30:00,39.01,39.07,38.96,39.06,639100.0,23.5826,23.6189,23.5524,23.6128,639100.0
2011-05-10 09:30:00,39.19,39.56,39.16,39.55,156800.0,23.6914,23.9151,23.6733,23.9091,156800.0
2011-05-10 10:00:00,39.55,39.78,39.54,39.73,146700.0,23.9091,24.0481,23.903,24.0179,146700.0
2011-05-10 10:30:00,39.73,39.92,39.73,39.92,193000.0,24.0179,24.1327,24.0179,24.1327,193000.0
2011-05-10 11:00:00,39.92,40.0,39.9,39.97,192300.0,24.1327,24.1811,24.1207,24.163,192300.0
2011-05-10 11:30:00,39.97,40.0,39.85,39.89,185700.0,24.163,24.1811,24.0904,24.1146,185700.0
2011-05-10 12:00:00,39.88,39.95,39.86,39.94,177500.0,24.1086,24.1509,24.0965,24.1448,177500.0
2011-05-10 12:30:00,39.94,39.97,39.86,39.9,232600.0,24.1448,24.163,24.0965,24.1207,232600.0
2011-05-10 13:00:00,39.9,39.94,39.88,39.9,170100.0,24.1207,24.1448,24.1086,24.1207,170100.0
2011-05-10 13:30:00,39.9,39.9,39.8,39.87,130700.0,24.1207,24.1207,24.0602,24.1025,130700.0
2011-05-10 14:00:00,39.87,39.93,39.86,39.93,180800.0,24.1025,24.1388,24.0965,24.1388,180800.0
2011-05-10 14:30:00,39.93,40.0,39.92,39.99,183000.0,24.1388,24.1811,24.1327,24.1751,183000.0
2011-05-10 15:00:00,39.99,40.02,39.94,39.97,374400.0,24.1751,24.1932,24.1448,24.163,374400.0
2011-05-10 15:30:00,39.97,40.01,39.87,39.89,604100.0,24.163,24.1872,24.1025,24.1146,604100.0
2011-05-11 09:30:00,39.89,39.95,39.65,39.91,269600.0,24.1146,24.1509,23.9695,24.1267,269600.0
2011-05-11 10:00:00,39.91,40.15,39.88,40.09,227500.0,24.1267,24.2718,24.1086,24.2355,227500.0
2011-05-11 10:30:00,40.09,40.09,39.89,39.98,138900.0,24.2355,24.2355,24.1146,24.169,138900.0
2011-05-11 11:00:00,39.99,40.03,39.95,39.95,99400.0,24.1751,24.1992,24.1509,24.1509,99400.0
2011-05-11 11:30:00,39.95,40.01,39.93,40.0,132000.0,24.1509,24.1872,24.1388,24.1811,132000.0
2011-05-11 12:00:00,40.01,40.04,39.87,39.89,205700.0,24.1872,24.2053,24.1025,24.1146,205700.0
2011-05-11 12:30:00,39.89,39.94,39.79,39.88,83900.0,24.1146,24.1448,24.0542,24.1086,83900.0
2011-05-11 13:00:00,39.89,39.89,39.76,39.76,66800.0,24.1146,24.1146,24.036,24.036,66800.0
2011-05-11 13:30:00,39.76,39.82,39.68,39.72,116300.0,24.036,24.0723,23.9877,24.0118,116300.0
2011-05-11 14:00:00,39.73,39.75,39.6,39.67,71900.0,24.0179,24.03,23.9393,23.9816,71900.0
2011-05-11 14:30:00,39.67,39.74,39.65,39.69,66100.0,23.9816,24.0239,23.9695,23.9937,66100.0
2011-05-11 15:00:00,39.68,39.73,39.63,39.68,112400.0,23.9877,24.0179,23.9574,23.9877,112400.0
2011-05-11 15:30:00,39.68,39.86,39.61,39.81,381000.0,23.9877,24.0965,23.9453,24.0662,381000.0
2011-05-12 09:30:00,39.74,40.0,39.67,39.94,197900.0,24.0239,24.1811,23.9816,24.1448,197900.0
2011-05-12 10:00:00,39.94,39.97,39.47,39.5,411100.0,24.1448,24.163,23.8607,23.8788,411100.0
2011-05-12 10:30:00,39.49,39.57,39.39,39.53,289300.0,23.8728,23.9212,23.8123,23.897,289300.0
2011-05-12 11:00:00,39.53,39.57,39.44,39.46,232700.0,23.897,23.9212,23.8426,23.8547,232700.0
2011-05-12 11:30:00,39.46,39.47,39.36,39.38,309700.0,23.8547,23.8607,23.7942,23.8063,309700.0
2011-05-12 12:00:00,39.38,39.43,39.38,39.43,411900.0,23.8063,23.8365,23.8063,23.8365,411900.0
2011-05-12 12:30:00,39.43,39.49,39.39,39.44,358500.0,23.8365,23.8728,23.8123,23.8426,358500.0
2011-05-12 13:00:00,39.45,39.46,39.38,39.4,302900.0,23.8486,23.8547,23.8063,23.8184,302900.0
2011-05-12 13:30:00,39.4,39.44,39.37,39.4,228800.0,23.8184,23.8426,23.8003,23.8184,228800.0
2011-05-12 14:00:00,39.4,39.46,39.37,39.45,199800.0,23.8184,23.8547,23.8003,23.8486,199800.0
2011-05-12 14:30:00,39.45,39.51,39.39,39.47,151600.0,23.8486,23.8849,23.8123,23.8607,151600.0
2011-05-12 15:00:00,39.48,39.54,39.46,39.53,260200.0,23.8668,23.903,23.8547,23.897,260200.0
2011-05-12 15:30:00,39.53,39.61,39.47,39.59,1204200.0,23.897,23.9453,23.8607,23.9332,1204200.0
2011-05-13 09:30:00,39.7,39.72,39.57,39.58,312700.0,23.9997,24.0118,23.9212,23.9272,312700.0
2011-05-13 10:00:00,39.57,39.62,39.45,39.45,205600.0,23.9212,23.9514,23.8486,23.8486,205600.0
2011-05-13 10:30:00,39.45,39.47,39.36,39.39,161600.0,23.8486,23.8607,23.7942,23.8123,161600.0
2011-05-13 11:00:00,39.39,39.39,39.19,39.38,209100.0,23.8123,23.8123,23.6914,23.8063,209100.0
2011-05-13 11:30:00,39.37,39.43,39.35,39.39,384800.0,23.8003,23.8365,23.7882,23.8123,384800.0
2011-05-13 12:00:00,39.39,39.45,39.32,39.43,477700.0,23.8123,23.8486,23.77,23.8365,477700.0
2011-05-13 12:30:00,39.43,39.46,39.36,39.4,358800.0,23.8365,23.8547,23.7942,23.8184,358800.0
2011-05-13 13:00:00,39.41,39.49,39.4,39.47,142400.0,23.8244,23.8728,23.8184,23.8607,142400.0
2011-05-13 13:30:00,39.46,39.47,39.43,39.45,302700.0,23.8547,23.8607,23.8365,23.8486,302700.0
2011-05-13 14:00:00,39.45,39.51,39.43,39.5,581600.0,23.8486,23.8849,23.8365,23.8788,581600.0
2011-05-13 14:30:00,39.5,39.54,39.46,39.5,208300.0,23.8788,23.903,23.8547,23.8788,208300.0
2011-05-13 15:00:00,39.5,39.55,39.5,39.54,319200.0,23.8788,23.9091,23.8788,23.903,319200.0
2011-05-13 15:30:00,39.54,39.6,39.53,39.54,1163100.0,23.903,23.9393,23.897,23.903,1163100.0
2011-05-16 09:30:00,39.54,39.82,39.54,39.7,1341800.0,23.903,24.0723,23.903,23.9997,1341800.0
2011-05-16 10:00:00,39.7,39.83,39.62,39.67,1119200.0,23.9997,24.0783,23.9514,23.9816,1119200.0
2011-05-16 10:30:00,39.66,39.73,39.57,39.58,192800.0,23.9756,24.0179,23.9212,23.9272,192800.0
2011-05-16 11:00:00,39.58,39.61,39.45,39.53,176100.0,23.9272,23.9453,23.8486,23.897,176100.0
2011-05-16 11:30:00,39.54,39.57,39.48,39.52,69800.0,23.903,23.9212,23.8668,23.8909,69800.0
2011-05-16 12:00:00,39.53,39.56,39.46,39.52,57700.0,23.897,23.9151,23.8547,23.8909,57700.0
2011-05-16 12:30:00,39.54,39.55,39.41,39.46,58400.0,23.903,23.9091,23.8244,23.8547,58400.0
2011-05-16 13:00:00,39.45,39.47,39.4,39.4,69700.0,23.8486,23.8607,23.8184,23.8184,69700.0
2011-05-16 13:30:00,39.41,39.54,39.41,39.52,71600.0,23.8244,23.903,23.8244,23.8909,71600.0
2011-05-16 14:00:00,39.52,39.63,39.5,39.6,166600.0,23.8909,23.9574,23.8788,23.9393,166600.0
2011-05-16 14:30:00,39.6,39.63,39.53,39.58,160100.0,23.9393,23.9574,23.897,23.9272,160100.0
2011-05-16 15:00:00,39.58,39.64,39.58,39.62,175000.0,23.9272,23.9635,23.9272,23.9514,175000.0
2011-05-16 15:30:00,39.61,39.64,39.47,39.54,779600.0,23.9453,23.9635,23.8607,23.903,779600.0
2011-05-17 09:30:00,39.53,39.65,39.47,39.6,446700.0,23.897,23.9695,23.8607,23.9393,446700.0
2011-05-17 10:00:00,39.59,39.65,39.53,39.59,463100.0,23.9332,23.9695,23.897,23.9332,463100.0
2011-05-17 10:30:00,39.6,39.62,39.5,39.6,219000.0,23.9393,23.9514,23.8788,23.9393,219000.0
2011-05-17 11:00:00,39.6,39.65,39.52,39.61,314600.0,23.9393,23.9695,23.8909,23.9453,314600.0
2011-05-17 11:30:00,39.61,39.64,39.53,39.58,361200.0,23.9453,23.9635,23.897,23.9272,361200.0
2011-05-17 12:00:00,39.58,39.63,39.56,39.58,81000.0,23.9272,23.9574,23.9151,23.9272,81000.0
2011-05-17 12:30:00,39.57,39.6,39.48,39.51,89500.0,23.9212,23.9393,23.8668,23.8849,89500.0
2011-05-17 13:00:00,39.51,39.63,39.51,39.59,126200.0,23.8849,23.9574,23.8849,23.9332,126200.0
2011-05-17 13:30:00,39.59,39.63,39.51,39.56,166800.0,23.9332,23.9574,23.8849,23.9151,166800.0
2011-05-17 14:00:00,39.55,39.61,39.46,39.56,245600.0,23.9091,23.9453,23.8547,23.9151,245600.0
2011-05-17 14:30:00,39.55,39.61,39.51,39.6,460900.0,23.9091,23.9453,23.8849,23.9393,460900.0
2011-05-17 15:00:00,39.6,39.6,39.47,39.55,180700.0,23.9393,23.9393,23.8607,23.9091,180700.0
2011-05-17 15:30:00,39.55,39.62,39.52,39.6,484400.0,23.9091,23.9514,23.8909,23.9393,484400.0
2011-05-18 09:30:00,39.57,39.6,39.25,39.26,206600.0,23.9212,23.9393,23.7277,23.7338,206600.0
2011-05-18 10:00:00,39.26,39.38,39.18,39.19,89400.0,23.7338,23.8063,23.6854,23.6914,89400.0
2011-05-18 10:30:00,39.19,39.27,39.16,39.2,65900.0,23.6914,23.7398,23.6733,23.6975,65900.0
2011-05-18 11:00:00,39.2,39.31,39.14,39.16,149200.0,23.6975,23.764,23.6612,23.6733,149200.0
2011-05-18 11:30:00,39.16,39.22,39.1,39.13,104100.0,23.6733,23.7096,23.637,23.6552,104100.0
2011-05-18 12:00:00,39.14,39.18,39.09,39.18,86800.0,23.6612,23.6854,23.631,23.6854,86800.0
2011-05-18 12:30:00,39.18,39.22,39.17,39.21,26700.0,23.6854,23.7096,23.6793,23.7035,26700.0
2011-05-18 13:00:00,39.22,39.26,39.2,39.2,54900.0,23.7096,23.7338,23.6975,23.6975,54900.0
2011-05-18 13:30:00,39.2,39.29,39.2,39.28,315800.0,23.6975,23.7519,23.6975,23.7458,315800.0
2011-05-18 14:00:00,39.28,39.29,39.15,39.16,221300.0,23.7458,23.7519,23.6673,23.6733,221300.0
2011-05-18 14:30:00,39.16,39.2,39.09,39.11,133400.0,23.6733,23.6975,23.631,23.6431,133400.0
2011-05-18 15:00:00,39.11,39.28,39.11,39.27,106400.0,23.6431,23.7458,23.6431,23.7398,106400.0
2011-05-18 15:30:00,39.27,39.38,39.24,39.29,518700.0,23.7398,23.8063,23.7217,23.7519,518700.0
2011-05-19 09:30:00,39.25,39.42,39.23,39.25,247400.0,23.7277,23.8305,23.7156,23.7277,247400.0
2011-05-19 10:00:00,39.24,39.27,39.14,39.25,213300.0,23.7217,23.7398,23.6612,23.7277,213300.0
2011-05-19 10:30:00,39.27,39.27,39.06,39.18,433700.0,23.7398,23.7398,23.6128,23.6854,433700.0
2011-05-19 11:00:00,39.19,39.19,39.0,39.1,139100.0,23.6914,23.6914,23.5766,23.637,139100.0
2011-05-19 11:30:00,39.11,39.22,39.1,39.21,61200.0,23.6431,23.7096,23.637,23.7035,61200.0
2011-05-19 12:00:00,39.2,39.26,39.17,39.25,107300.0,23.6975,23.7338,23.6793,23.7277,107300.0
2011-05-19 12:30:00,39.25,39.26,39.17,39.18,156200.0,23.7277,23.7338,23.6793,23.6854,156200.0
2011-05-19 13:00:00,39.18,39.27,39.15,39.15,430800.0,23.6854,23.7398,23.6673,23.6673,430800.0
2011-05-19 13:30:00,39.15,39.18,39.13,39.15,85100.0,23.6673,23.6854,23.6552,23.6673,85100.0
2011-05-19 14:00:00,39.15,39.2,39.04,39.06,126600.0,23.6673,23.6975,23.6008,23.6128,126600.0
2011-05-19 14:30:00,39.06,39.1,38.99,39.05,120900.0,23.6128,23.637,23.5705,23.6068,120900.0
2011-05-19 15:00:00,39.06,39.13,39.05,39.12,103200.0,23.6128,23.6552,23.6068,23.6491,103200.0
2011-05-19 15:30:00,39.12,39.13,39.0,39.06,639500.0,23.6491,23.6552,23.5766,23.6128,639500.0
2011-05-20 09:30:00,39.07,39.09,38.96,39.0,339900.0,23.6189,23.631,23.5524,23.5766,339900.0
2011-05-20 10:00:00,39.0,39.0,38.85,38.96,147700.0,23.5766,23.5766,23.4859,23.5524,147700.0
2011-05-20 10:30:00,38.96,38.96,38.82,38.86,116400.0,23.5524,23.5524,23.4678,23.4919,116400.0
2011-05-20 11:00:00,38.86,38.94,38.85,38.94,111600.0,23.4919,23.5403,23.4859,23.5403,111600.0
2011-05-20 11:30:00,38.94,39.01,38.94,38.94,306900.0,23.5403,23.5826,23.5403,23.5403,306900.0
2011-05-20 12:00:00,38.94,38.99,38.88,38.99,125900.0,23.5403,23.5705,23.504,23.5705,125900.0
2011-05-20 12:30:00,38.99,39.02,38.95,38.98,115000.0,23.5705,23.5887,23.5464,23.5645,115000.0
2011-05-20 13:00:00,38.99,39.39,38.94,39.37,1456900.0,23.5705,23.8123,23.5403,23.8003,1456900.0
2011-05-20 13:30:00,39.36,39.93,39.33,39.76,1246700.0,23.7942,24.1388,23.7761,24.036,1246700.0
2011-05-20 14:00:00,39.76,39.97,39.66,39.9,764800.0,24.036,24.163,23.9756,24.1207,764800.0
2011-05-20 14:30:00,39.89,39.97,39.83,39.89,481800.0,24.1146,24.163,24.0783,24.1146,481800.0
2011-05-20 15:00:00,39.88,39.91,39.75,39.75,550100.0,24.1086,24.1267,24.03,24.03,550100.0
2011-05-20 15:30:00,39.75,39.88,39.67,39.7,820000.0,24.03,24.1086,23.9816,23.9997,820000.0
2011-05-23 09:30:00,39.4,39.84,39.39,39.84,389500.0,23.8184,24.0844,23.8123,24.0844,389500.0
2011-05-23 10:00:00,39.83,39.89,39.62,39.76,382800.0,24.0783,24.1146,23.9514,24.036,382800.0
2011-05-23 10:30:00,39.76,39.93,39.74,39.76,442300.0,24.036,24.1388,24.0239,24.036,442300.0
2011-05-23 11:00:00,39.75,39.8,39.7,39.78,219800.0,24.03,24.0602,23.9997,24.0481,219800.0
2011-05-23 11:30:00,39.77,39.78,39.64,39.72,205400.0,24.0421,24.0481,23.9635,24.0118,205400.0
2011-05-23 12:00:00,39.72,39.76,39.68,39.71,156400.0,24.0118,24.036,23.9877,24.0058,156400.0
2011-05-23 12:30:00,39.71,39.79,39.69,39.71,120100.0,24.0058,24.0542,23.9937,24.0058,120100.0
2011-05-23 13:00:00,39.71,39.73,39.66,39.72,194000.0,24.0058,24.0179,23.9756,24.0118,194000.0
2011-05-23 13:30:00,39.71,39.8,39.69,39.77,268600.0,24.0058,24.0602,23.9937,24.0421,268600.0
2011-05-23 14:00:00,39.76,39.8,39.72,39.75,309700.0,24.036,24.0602,24.0118,24.03,309700.0
2011-05-23 14:30:00,39.75,39.78,39.66,39.69,357400.0,24.03,24.0481,23.9756,23.9937,357400.0
2011-05-23 15:00:00,39.69,39.71,39.55,39.61,347600.0,23.9937,24.0058,23.9091,23.9453,347600.0
2011-05-23 15:30:00,39.61,39.62,39.5,39.53,475800.0,23.9453,23.9514,23.8788,23.897,475800.0
2011-05-24 09:30:00,39.63,39.63,39.34,39.46,243500.0,23.9574,23.9574,23.7821,23.8547,243500.0
2011-05-24 10:00:00,39.47,39.5,39.28,39.28,171400.0,23.8607,23.8788,23.7458,23.7458,171400.0
2011-05-24 10:30:00,39.29,39.35,39.29,39.32,110700.0,23.7519,23.7882,23.7519,23.77,110700.0
2011-05-24 11:00:00,39.33,39.41,39.33,39.35,46100.0,23.7761,23.8244,23.7761,23.7882,46100.0
2011-05-24 11:30:00,39.35,39.41,39.35,39.4,58100.0,23.7882,23.8244,23.7882,23.8184,58100.0
2011-05-24 12:00:00,39.39,39.41,39.37,39.38,64700.0,23.8123,23.8244,23.8003,23.8063,64700.0
2011-05-24 12:30:00,39.38,39.4,39.38,39.4,58000.0,23.8063,23.8184,23.8063,23.8184,58000.0
2011-05-24 13:00:00,39.4,39.41,39.34,39.35,55400.0,23.8184,23.8244,23.7821,23.7882,55400.0
2011-05-24 13:30:00,39.34,39.36,39.32,39.36,38700.0,23.7821,23.7942,23.77,23.7942,38700.0
2011-05-24 14:00:00,39.36,39.36,39.26,39.28,100300.0,23.7942,23.7942,23.7338,23.7458,100300.0
2011-05-24 14:30:00,39.28,39.3,39.25,39.27,243200.0,23.7458,23.7579,23.7277,23.7398,243200.0
2011-05-24 15:00:00,39.27,39.29,39.2,39.24,187200.0,23.7398,23.7519,23.6975,23.7217,187200.0
2011-05-24 15:30:00,39.24,39.28,39.16,39.16,324000.0,23.7217,23.7458,23.6733,23.6733,324000.0
2011-05-25 09:30:00,39.04,39.11,39.0,39.09,299300.0,23.6008,23.6431,23.5766,23.631,299300.0
2011-05-25 10:00:00,39.09,39.26,39.05,39.25,223800.0,23.631,23.7338,23.6068,23.7277,223800.0
2011-05-25 10:30:00,39.26,39.46,39.22,39.41,195000.0,23.7338,23.8547,23.7096,23.8244,195000.0
2011-05-25 11:00:00,39.41,39.47,39.37,39.4,206400.0,23.8244,23.8607,23.8003,23.8184,206400.0
2011-05-25 11:30:00,39.4,39.45,39.37,39.41,97100.0,23.8184,23.8486,23.8003,23.8244,97100.0
2011-05-25 12:00:00,39.4,39.44,39.38,39.39,96300.0,23.8184,23.8426,23.8063,23.8123,96300.0
2011-05-25 12:30:00,39.39,39.44,39.39,39.44,105500.0,23.8123,23.8426,23.8123,23.8426,105500.0
2011-05-25 13:00:00,39.44,39.45,39.4,39.41,94100.0,23.8426,23.8486,23.8184,23.8244,94100.0
2011-05-25 13:30:00,39.4,39.47,39.4,39.45,111800.0,23.8184,23.8607,23.8184,23.8486,111800.0
2011-05-25 14:00:00,39.46,39.51,39.45,39.51,197900.0,23.8547,23.8849,23.8486,23.8849,197900.0
2011-05-25 14:30:00,39.51,39.58,39.47,39.58,182000.0,23.8849,23.9272,23.8607,23.9272,182000.0
2011-05-25 15:00:00,39.57,39.71,39.55,39.57,213600.0,23.9212,24.0058,23.9091,23.9212,213600.0
2011-05-25 15:30:00,39.58,39.6,39.45,39.48,431400.0,23.9272,23.9393,23.8486,23.8668,431400.0
2011-05-26 09:30:00,39.36,39.37,39.07,39.16,223000.0,23.7942,23.8003,23.6189,23.6733,223000.0
2011-05-26 10:00:00,39.16,39.22,39.07,39.17,191900.0,23.6733,23.7096,23.6189,23.6793,191900.0
2011-05-26 10:30:00,39.16,39.2,39.09,39.12,122800.0,23.6733,23.6975,23.631,23.6491,122800.0
2011-05-26 11:00:00,39.12,39.35,39.12,39.35,98800.0,23.6491,23.7882,23.6491,23.7882,98800.0
2011-05-26 11:30:00,39.34,39.35,39.26,39.29,82600.0,23.7821,23.7882,23.7338,23.7519,82600.0
2011-05-26 12:00:00,39.29,39.37,39.29,39.36,81000.0,23.7519,23.8003,23.7519,23.7942,81000.0
2011-05-26 12:30:00,39.36,39.5,39.36,39.46,61400.0,23.7942,23.8788,23.7942,23.8547,61400.0
2011-05-26 13:00:00,39.46,39.52,39.45,39.48,67400.0,23.8547,23.8909,23.8486,23.8668,67400.0
2011-05-26 13:30:00,39.48,39.5,39.42,39.43,47200.0,23.8668,23.8788,23.8305,23.8365,47200.0
2011-05-26 14:00:00,39.43,39.47,39.39,39.46,56300.0,23.8365,23.8607,23.8123,23.8547,56300.0
2011-05-26 14:30:00,39.46,39.51,39.42,39.48,105400.0,23.8547,23.8849,23.8305,23.8668,105400.0
2011-05-26 15:00:00,39.47,39.5,39.32,39.4,145600.0,23.8607,23.8788,23.77,23.8184,145600.0
2011-05-26 15:30:00,39.41,39.46,39.33,39.38,224500.0,23.8244,23.8547,23.7761,23.8063,224500.0
2011-05-27 09:30:00,39.46,39.67,39.44,39.6,209400.0,23.8547,23.9816,23.8426,23.9393,209400.0
2011-05-27 10:00:00,39.6,39.6,39.39,39.46,153600.0,23.9393,23.9393,23.8123,23.8547,153600.0
2011-05-27 10:30:00,39.46,39.51,39.41,39.45,96200.0,23.8547,23.8849,23.8244,23.8486,96200.0
2011-05-27 11:00:00,39.45,39.55,39.45,39.49,62400.0,23.8486,23.9091,23.8486,23.8728,62400.0
2011-05-27 11:30:00,39.49,39.49,39.39,39.48,68300.0,23.8728,23.8728,23.8123,23.8668,68300.0
2011-05-27 12:00:00,39.47,39.49,39.41,39.49,41100.0,23.8607,23.8728,23.8244,23.8728,41100.0
2011-05-27 12:30:00,39.49,39.55,39.48,39.5,127500.0,23.8728,23.9091,23.8668,23.8788,127500.0
2011-05-27 13:00:00,39.5,39.52,39.45,39.47,76300.0,23.8788,23.8909,23.8486,23.8607,76300.0
2011-05-27 13:30:00,39.48,39.49,39.38,39.38,47400.0,23.8668,23.8728,23.8063,23.8063,47400.0
2011-05-27 14:00:00,39.39,39.39,39.34,39.34,64000.0,23.8123,23.8123,23.7821,23.7821,64000.0
2011-05-27 14:30:00,39.34,39.37,39.33,39.36,52500.0,23.7821,23.8003,23.7761,23.7942,52500.0
2011-05-27 15:00:00,39.35,39.36,39.32,39.35,67900.0,23.7882,23.7942,23.77,23.7882,67900.0
2011-05-27 15:30:00,39.35,39.39,39.32,39.33,156800.0,23.7882,23.8123,23.77,23.7761,156800.0
2011-05-31 09:30:00,39.6,39.64,39.37,39.39,111400.0,23.9393,23.9635,23.8003,23.8123,111400.0
2011-05-31 10:00:00,39.38,39.44,39.36,39.41,120300.0,23.8063,23.8426,23.7942,23.8244,120300.0
2011-05-31 10:30:00,39.41,39.41,39.28,39.36,146800.0,23.8244,23.8244,23.7458,23.7942,146800.0
2011-05-31 11:00:00,39.35,39.43,39.34,39.41,60300.0,23.7882,23.8365,23.7821,23.8244,60300.0
2011-05-31 11:30:00,39.42,39.42,39.34,39.34,37900.0,23.8305,23.8305,23.7821,23.7821,37900.0
2011-05-31 12:00:00,39.34,39.39,39.33,39.36,54700.0,23.7821,23.8123,23.7761,23.7942,54700.0
2011-05-31 12:30:00,39.35,39.37,39.32,39.37,65300.0,23.7882,23.8003,23.77,23.8003,65300.0
2011-05-31 13:00:00,39.38,39.4,39.38,39.4,113900.0,23.8063,23.8184,23.8063,23.8184,113900.0
2011-05-31 13:30:00,39.4,39.4,39.36,39.38,60200.0,23.8184,23.8184,23.7942,23.8063,60200.0
2011-05-31 14:00:00,39.38,39.39,39.34,39.37,69700.0,23.8063,23.8123,23.7821,23.8003,69700.0
2011-05-31 14:30:00,39.37,39.4,39.34,39.35,94100.0,23.8003,23.8184,23.7821,23.7882,94100.0
2011-05-31 15:00:00,39.36,39.37,39.25,39.28,180000.0,23.7942,23.8003,23.7277,23.7458,180000.0
2011-05-31 15:30:00,39.28,39.38,39.24,39.35,613700.0,23.7458,23.8063,23.7217,23.7882,613700.0
2011-06-01 09:30:00,39.28,39.39,39.16,39.17,94400.0,23.7458,23.8123,23.6733,23.6793,94400.0
2011-06-01 10:00:00,39.17,39.31,39.01,39.01,185600.0,23.6793,23.764,23.5826,23.5826,185600.0
2011-06-01 10:30:00,39.01,39.04,38.93,38.99,151900.0,23.5826,23.6008,23.5343,23.5705,151900.0
2011-06-01 11:00:00,38.99,39.15,38.98,39.15,92900.0,23.5705,23.6673,23.5645,23.6673,92900.0
2011-06-01 11:30:00,39.15,39.21,39.1,39.11,105400.0,23.6673,23.7035,23.637,23.6431,105400.0
2011-06-01 12:00:00,39.11,39.13,39.05,39.05,62300.0,23.6431,23.6552,23.6068,23.6068,62300.0
2011-06-01 12:30:00,39.06,39.08,39.05,39.06,59400.0,23.6128,23.6249,23.6068,23.6128,59400.0
2011-06-01 13:00:00,39.06,39.09,39.04,39.07,96600.0,23.6128,23.631,23.6008,23.6189,96600.0
2011-06-01 13:30:00,39.07,39.12,39.05,39.09,44200.0,23.6189,23.6491,23.6068,23.631,44200.0
2011-06-01 14:00:00,39.08,39.12,39.05,39.08,88800.0,23.6249,23.6491,23.6068,23.6249,88800.0
2011-06-01 14:30:00,39.08,39.18,39.03,39.16,93700.0,23.6249,23.6854,23.5947,23.6733,93700.0
2011-06-01 15:00:00,39.16,39.22,39.09,39.12,147100.0,23.6733,23.7096,23.631,23.6491,147100.0
2011-06-01 15:30:00,39.12,39.16,39.06,39.1,381600.0,23.6491,23.6733,23.6128,23.637,381600.0
2011-06-02 09:30:00,39.13,39.13,38.77,38.88,227400.0,23.6552,23.6552,23.4375,23.504,227400.0
2011-06-02 10:00:00,38.88,38.97,38.65,38.69,205100.0,23.504,23.5584,23.365,23.3892,205100.0
2011-06-02 10:30:00,38.68,38.76,38.62,38.64,132100.0,23.3831,23.4315,23.3469,23.3589,132100.0
2011-06-02 11:00:00,38.63,38.72,38.62,38.65,82200.0,23.3529,23.4073,23.3469,23.365,82200.0
2011-06-02 11:30:00,38.66,38.67,38.49,38.56,180900.0,23.371,23.3771,23.2683,23.3106,180900.0
2011-06-02 12:00:00,38.57,38.6,38.52,38.57,103000.0,23.3166,23.3348,23.2864,23.3166,103000.0
2011-06-02 12:30:00,38.58,38.68,38.54,38.65,124300.0,23.3227,23.3831,23.2985,23.365,124300.0
2011-06-02 13:00:00,38.65,38.75,38.65,38.73,89400.0,23.365,23.4254,23.365,23.4134,89400.0
2011-06-02 13:30:00,38.72,38.77,38.63,38.77,144900.0,23.4073,23.4375,23.3529,23.4375,144900.0
2011-06-02 14:00:00,38.77,38.8,38.64,38.64,131100.0,23.4375,23.4557,23.3589,23.3589,131100.0
2011-06-02 14:30:00,38.64,38.72,38.64,38.71,136800.0,23.3589,23.4073,23.3589,23.4013,136800.0
2011-06-02 15:00:00,38.71,38.75,38.66,38.69,175100.0,23.4013,23.4254,23.371,23.3892,175100.0
2011-06-02 15:30:00,38.69,38.8,38.66,38.79,496700.0,23.3892,23.4557,23.371,23.4496,496700.0
2011-06-03 09:30:00,38.44,38.45,38.28,38.43,218000.0,23.238,23.2441,23.1413,23.232,218000.0
2011-06-03 10:00:00,38.42,38.79,38.42,38.76,213100.0,23.226,23.4496,23.226,23.4315,213100.0
2011-06-03 10:30:00,38.76,38.87,38.71,38.74,149000.0,23.4315,23.498,23.4013,23.4194,149000.0
2011-06-03 11:00:00,38.74,38.85,38.74,38.79,163000.0,23.4194,23.4859,23.4194,23.4496,163000.0
2011-06-03 11:30:00,38.79,38.88,38.77,38.87,94100.0,23.4496,23.504,23.4375,23.498,94100.0
2011-06-03 12:00:00,38.88,39.02,38.86,39.01,139900.0,23.504,23.5887,23.4919,23.5826,139900.0
2011-06-03 12:30:00,39.01,39.07,38.98,39.01,194800.0,23.5826,23.6189,23.5645,23.5826,194800.0
2011-06-03 13:00:00,39.0,39.04,38.98,39.01,150700.0,23.5766,23.6008,23.5645,23.5826,150700.0
2011-06-03 13:30:00,39.01,39.04,39.0,39.01,136600.0,23.5826,23.6008,23.5766,23.5826,136600.0
2011-06-03 14:00:00,39.0,39.04,38.97,39.01,179200.0,23.5766,23.6008,23.5584,23.5826,179200.0
2011-06-03 14:30:00,39.02,39.11,39.0,39.06,192900.0,23.5887,23.6431,23.5766,23.6128,192900.0
2011-06-03 15:00:00,39.05,39.05,38.93,39.0,360500.0,23.6068,23.6068,23.5343,23.5766,360500.0
2011-06-03 15:30:00,39.0,39.04,38.88,38.91,599300.0,23.5766,23.6008,23.504,23.5222,599300.0
2011-06-06 09:30:00,38.83,38.89,38.56,38.69,235800.0,23.4738,23.5101,23.3106,23.3892,235800.0
2011-06-06 10:00:00,38.69,38.7,38.61,38.61,98200.0,23.3892,23.3952,23.3408,23.3408,98200.0
2011-06-06 10:30:00,38.61,38.67,38.54,38.56,115000.0,23.3408,23.3771,23.2985,23.3106,115000.0
2011-06-06 11:00:00,38.56,38.63,38.55,38.62,117200.0,23.3106,23.3529,23.3045,23.3469,117200.0
2011-06-06 11:30:00,38.62,38.75,38.61,38.72,101100.0,23.3469,23.4254,23.3408,23.4073,101100.0
2011-06-06 12:00:00,38.72,38.72,38.65,38.68,52200.0,23.4073,23.4073,23.365,23.3831,52200.0
2011-06-06 12:30:00,38.68,38.69,38.65,38.68,74100.0,23.3831,23.3892,23.365,23.3831,74100.0
2011-06-06 13:00:00,38.67,38.73,38.66,38.66,99700.0,23.3771,23.4134,23.371,23.371,99700.0
2011-06-06 13:30:00,38.67,38.67,38.58,38.59,126900.0,23.3771,23.3771,23.3227,23.3287,126900.0
2011-06-06 14:00:00,38.6,38.63,38.59,38.59,72500.0,23.3348,23.3529,23.3287,23.3287,72500.0
2011-06-06 14:30:00,38.59,38.66,38.58,38.61,136000.0,23.3287,23.371,23.3227,23.3408,136000.0
2011-06-06 15:00:00,38.61,38.65,38.52,38.53,96400.0,23.3408,23.365,23.2864,23.2925,96400.0
2011-06-06 15:30:00,38.53,38.6,38.51,38.53,261700.0,23.2925,23.3348,23.2804,23.2925,261700.0
2011-06-07 09:30:00,38.58,38.59,38.4,38.5,106000.0,23.3227,23.3287,23.2139,23.2743,106000.0
2011-06-07 10:00:00,38.49,38.76,38.47,38.66,96100.0,23.2683,23.4315,23.2562,23.371,96100.0
2011-06-07 10:30:00,38.67,38.78,38.62,38.76,68300.0,23.3771,23.4436,23.3469,23.4315,68300.0
2011-06-07 11:00:00,38.77,38.86,38.72,38.79,92100.0,23.4375,23.4919,23.4073,23.4496,92100.0
2011-06-07 11:30:00,38.79,38.81,38.7,38.79,160800.0,23.4496,23.4617,23.3952,23.4496,160800.0
2011-06-07 12:00:00,38.79,38.81,38.75,38.75,52200.0,23.4496,23.4617,23.4254,23.4254,52200.0
2011-06-07 12:30:00,38.74,38.81,38.72,38.81,87700.0,23.4194,23.4617,23.4073,23.4617,87700.0
2011-06-07 13:00:00,38.8,38.81,38.76,38.8,59600.0,23.4557,23.4617,23.4315,23.4557,59600.0
2011-06-07 13:30:00,38.81,38.83,38.78,38.81,53000.0,23.4617,23.4738,23.4436,23.4617,53000.0
2011-06-07 14:00:00,38.8,38.84,38.79,38.8,70800.0,23.4557,23.4799,23.4496,23.4557,70800.0
2011-06-07 14:30:00,38.8,38.81,38.77,38.79,106100.0,23.4557,23.4617,23.4375,23.4496,106100.0
2011-06-07 15:00:00,38.8,38.81,38.74,38.77,100700.0,23.4557,23.4617,23.4194,23.4375,100700.0
2011-06-07 15:30:00,38.78,38.8,38.68,38.76,906600.0,23.4436,23.4557,23.3831,23.4315,906600.0
2011-06-08 09:30:00,38.66,38.89,38.6,38.75,222100.0,23.371,23.5101,23.3348,23.4254,222100.0
2011-06-08 10:00:00,38.75,38.83,38.75,38.8,142200.0,23.4254,23.4738,23.4254,23.4557,142200.0
2011-06-08 10:30:00,38.8,38.81,38.66,38.7,89200.0,23.4557,23.4617,23.371,23.3952,89200.0
2011-06-08 11:00:00,38.71,38.84,38.65,38.68,146100.0,23.4013,23.4799,23.365,23.3831,146100.0
2011-06-08 11:30:00,38.68,38.83,38.68,38.83,158500.0,23.3831,23.4738,23.3831,23.4738,158500.0
2011-06-08 12:00:00,38.83,38.83,38.73,38.77,111500.0,23.4738,23.4738,23.4134,23.4375,111500.0
2011-06-08 12:30:00,38.77,38.85,38.76,38.82,116700.0,23.4375,23.4859,23.4315,23.4678,116700.0
2011-06-08 13:00:00,38.82,38.9,38.82,38.83,70500.0,23.4678,23.5161,23.4678,23.4738,70500.0
2011-06-08 13:30:00,38.83,38.84,38.77,38.81,116600.0,23.4738,23.4799,23.4375,23.4617,116600.0
2011-06-08 14:00:00,38.81,38.83,38.76,38.8,149900.0,23.4617,23.4738,23.4315,23.4557,149900.0
2011-06-08 14:30:00,38.8,38.9,38.8,38.8,136900.0,23.4557,23.5161,23.4557,23.4557,136900.0
2011-06-08 15:00:00,38.81,38.84,38.78,38.79,344400.0,23.4617,23.4799,23.4436,23.4496,344400.0
2011-06-08 15:30:00,38.8,38.89,38.78,38.85,731600.0,23.4557,23.5101,23.4436,23.4859,731600.0
2011-06-09 09:30:00,38.89,38.9,38.74,38.89,226700.0,23.5101,23.5161,23.4194,23.5101,226700.0
2011-06-09 10:00:00,38.9,39.04,38.81,38.97,212000.0,23.5161,23.6008,23.4617,23.5584,212000.0
2011-06-09 10:30:00,38.96,39.02,38.95,38.97,123400.0,23.5524,23.5887,23.5464,23.5584,123400.0
2011-06-09 11:00:00,38.98,39.02,38.96,39.02,333400.0,23.5645,23.5887,23.5524,23.5887,333400.0
2011-06-09 11:30:00,39.01,39.41,39.01,39.33,291500.0,23.5826,23.8244,23.5826,23.7761,291500.0
2011-06-09 12:00:00,39.33,39.39,39.29,39.29,213400.0,23.7761,23.8123,23.7519,23.7519,213400.0
2011-06-09 12:30:00,39.29,39.33,39.19,39.32,130500.0,23.7519,23.7761,23.6914,23.77,130500.0
2011-06-09 13:00:00,39.31,39.43,39.31,39.38,172000.0,23.764,23.8365,23.764,23.8063,172000.0
2011-06-09 13:30:00,39.37,39.38,39.24,39.24,173200.0,23.8003,23.8063,23.7217,23.7217,173200.0
2011-06-09 14:00:00,39.24,39.25,39.2,39.21,372100.0,23.7217,23.7277,23.6975,23.7035,372100.0
2011-06-09 14:30:00,39.21,39.24,39.19,39.22,119500.0,23.7035,23.7217,23.6914,23.7096,119500.0
2011-06-09 15:00:00,39.21,39.22,39.1,39.11,127600.0,23.7035,23.7096,23.637,23.6431,127600.0
2011-06-09 15:30:00,39.11,39.12,39.04,39.05,372300.0,23.6431,23.6491,23.6008,23.6068,372300.0
2011-06-10 09:30:00,39.0,39.06,38.82,38.84,225000.0,23.5766,23.6128,23.4678,23.4799,225000.0
2011-06-10 10:00:00,38.84,38.95,38.81,38.93,112600.0,23.4799,23.5464,23.4617,23.5343,112600.0
2011-06-10 10:30:00,38.92,39.0,38.83,38.94,88100.0,23.5282,23.5766,23.4738,23.5403,88100.0
2011-06-10 11:00:00,38.93,39.03,38.92,38.96,145600.0,23.5343,23.5947,23.5282,23.5524,145600.0
2011-06-10 11:30:00,38.96,39.0,38.92,38.97,130500.0,23.5524,23.5766,23.5282,23.5584,130500.0
2011-06-10 12:00:00,38.98,39.0,38.92,38.98,87100.0,23.5645,23.5766,23.5282,23.5645,87100.0
2011-06-10 12:30:00,38.98,39.02,38.96,38.98,94300.0,23.5645,23.5887,23.5524,23.5645,94300.0
2011-06-10 13:00:00,38.98,39.01,38.95,38.99,91200.0,23.5645,23.5826,23.5464,23.5705,91200.0
2011-06-10 13:30:00,38.99,39.02,38.94,38.98,141600.0,23.5705,23.5887,23.5403,23.5645,141600.0
2011-06-10 14:00:00,38.98,39.06,38.93,38.98,198900.0,23.5645,23.6128,23.5343,23.5645,198900.0
2011-06-10 14:30:00,38.99,39.05,38.94,39.04,85700.0,23.5705,23.6068,23.5403,23.6008,85700.0
2011-06-10 15:00:00,39.04,39.07,38.99,39.01,90100.0,23.6008,23.6189,23.5705,23.5826,90100.0
2011-06-10 15:30:00,39.01,39.02,38.95,39.0,519200.0,23.5826,23.5887,23.5464,23.5766,519200.0
2011-06-13 09:30:00,39.05,39.15,38.91,39.0,113300.0,23.6068,23.6673,23.5222,23.5766,113300.0
2011-06-13 10:00:00,39.0,39.17,38.97,39.12,111200.0,23.5766,23.6793,23.5584,23.6491,111200.0
2011-06-13 10:30:00,39.12,39.16,39.02,39.16,78500.0,23.6491,23.6733,23.5887,23.6733,78500.0
2011-06-13 11:00:00,39.17,39.2,39.08,39.11,54300.0,23.6793,23.6975,23.6249,23.6431,54300.0
2011-06-13 11:30:00,39.12,39.12,39.07,39.08,69700.0,23.6491,23.6491,23.6189,23.6249,69700.0
2011-06-13 12:00:00,39.08,39.13,39.03,39.05,81600.0,23.6249,23.6552,23.5947,23.6068,81600.0
2011-06-13 12:30:00,39.05,39.1,39.0,39.01,77700.0,23.6068,23.637,23.5766,23.5826,77700.0
2011-06-13 13:00:00,39.0,39.08,38.99,39.05,173900.0,23.5766,23.6249,23.5705,23.6068,173900.0
2011-06-13 13:30:00,39.05,39.25,39.04,39.24,111900.0,23.6068,23.7277,23.6008,23.7217,111900.0
2011-06-13 14:00:00,39.24,39.29,39.19,39.22,92700.0,23.7217,23.7519,23.6914,23.7096,92700.0
2011-06-13 14:30:00,39.22,39.23,39.15,39.15,114600.0,23.7096,23.7156,23.6673,23.6673,114600.0
2011-06-13 15:00:00,39.15,39.23,39.15,39.2,227300.0,23.6673,23.7156,23.6673,23.6975,227300.0
2011-06-13 15:30:00,39.2,39.21,39.08,39.12,498100.0,23.6975,23.7035,23.6249,23.6491,498100.0
2011-06-14 09:30:00,39.31,39.35,38.95,38.97,189700.0,23.764,23.7882,23.5464,23.5584,189700.0
2011-06-14 10:00:00,38.96,38.98,38.77,38.95,136500.0,23.5524,23.5645,23.4375,23.5464,136500.0
2011-06-14 10:30:00,38.95,39.05,38.93,39.05,100400.0,23.5464,23.6068,23.5343,23.6068,100400.0
2011-06-14 11:00:00,39.04,39.1,39.03,39.03,99700.0,23.6008,23.637,23.5947,23.5947,99700.0
2011-06-14 11:30:00,39.03,39.03,38.93,38.99,68600.0,23.5947,23.5947,23.5343,23.5705,68600.0
2011-06-14 12:00:00,39.0,39.01,38.96,39.0,56100.0,23.5766,23.5826,23.5524,23.5766,56100.0
2011-06-14 12:30:00,39.0,39.1,39.0,39.06,68600.0,23.5766,23.637,23.5766,23.6128,68600.0
2011-06-14 13:00:00,39.07,39.1,39.05,39.08,86400.0,23.6189,23.637,23.6068,23.6249,86400.0
2011-06-14 13:30:00,39.08,39.1,39.05,39.07,95500.0,23.6249,23.637,23.6068,23.6189,95500.0
2011-06-14 14:00:00,39.06,39.09,39.03,39.08,82300.0,23.6128,23.631,23.5947,23.6249,82300.0
2011-06-14 14:30:00,39.08,39.14,39.05,39.12,139300.0,23.6249,23.6612,23.6068,23.6491,139300.0
2011-06-14 15:00:00,39.12,39.19,39.12,39.16,80500.0,23.6491,23.6914,23.6491,23.6733,80500.0
2011-06-14 15:30:00,39.16,39.16,39.0,39.11,464900.0,23.6733,23.6733,23.5766,23.6431,464900.0
2011-06-15 09:30:00,38.99,39.16,38.85,38.88,260000.0,23.5705,23.6733,23.4859,23.504,260000.0
2011-06-15 10:00:00,38.88,38.98,38.84,38.97,183900.0,23.504,23.5645,23.4799,23.5584,183900.0
2011-06-15 10:30:00,38.97,39.05,38.9,39.0,232600.0,23.5584,23.6068,23.5161,23.5766,232600.0
2011-06-15 11:00:00,38.98,39.05,38.93,38.96,84200.0,23.5645,23.6068,23.5343,23.5524,84200.0
2011-06-15 11:30:00,38.97,38.98,38.81,38.9,266500.0,23.5584,23.5645,23.4617,23.5161,266500.0
2011-06-15 12:00:00,38.89,38.98,38.69,38.77,235200.0,23.5101,23.5645,23.3892,23.4375,235200.0
2011-06-15 12:30:00,38.77,38.84,38.76,38.82,141900.0,23.4375,23.4799,23.4315,23.4678,141900.0
2011-06-15 13:00:00,38.82,38.84,38.77,38.83,112200.0,23.4678,23.4799,23.4375,23.4738,112200.0
2011-06-15 13:30:00,38.83,38.9,38.77,38.87,180000.0,23.4738,23.5161,23.4375,23.498,180000.0
2011-06-15 14:00:00,38.87,38.9,38.66,38.66,258600.0,23.498,23.5161,23.371,23.371,258600.0
2011-06-15 14:30:00,38.65,38.72,38.59,38.62,238400.0,23.365,23.4073,23.3287,23.3469,238400.0
2011-06-15 15:00:00,38.62,38.82,38.59,38.77,279000.0,23.3469,23.4678,23.3287,23.4375,279000.0
2011-06-15 15:30:00,38.77,38.82,38.71,38.72,251700.0,23.4375,23.4678,23.4013,23.4073,251700.0
2011-06-16 09:30:00,38.92,39.34,38.83,39.08,332400.0,23.5282,23.7821,23.4738,23.6249,332400.0
2011-06-16 10:00:00,39.08,39.15,38.92,39.06,281700.0,23.6249,23.6673,23.5282,23.6128,281700.0
2011-06-16 10:30:00,39.06,39.18,39.02,39.1,133400.0,23.6128,23.6854,23.5887,23.637,133400.0
2011-06-16 11:00:00,39.09,39.19,39.02,39.13,198000.0,23.631,23.6914,23.5887,23.6552,198000.0
2011-06-16 11:30:00,39.13,39.14,39.05,39.08,62900.0,23.6552,23.6612,23.6068,23.6249,62900.0
2011-06-16 12:00:00,39.08,39.1,39.0,39.02,64700.0,23.6249,23.637,23.5766,23.5887,64700.0
2011-06-16 12:30:00,39.02,39.03,38.97,38.98,37300.0,23.5887,23.5947,23.5584,23.5645,37300.0
2011-06-16 13:00:00,38.97,39.08,38.95,39.05,148100.0,23.5584,23.6249,23.5464,23.6068,148100.0
2011-06-16 13:30:00,39.03,39.08,39.01,39.01,108100.0,23.5947,23.6249,23.5826,23.5826,108100.0
2011-06-16 14:00:00,39.01,39.1,39.0,39.06,119900.0,23.5826,23.637,23.5766,23.6128,119900.0
2011-06-16 14:30:00,39.06,39.12,38.97,39.0,294600.0,23.6128,23.6491,23.5584,23.5766,294600.0
2011-06-16 15:00:00,39.0,39.05,38.96,39.04,104700.0,23.5766,23.6068,23.5524,23.6008,104700.0
2011-06-16 15:30:00,39.04,39.13,39.04,39.08,397300.0,23.6008,23.6552,23.6008,23.6249,397300.0
2011-06-17 09:30:00,39.42,39.57,39.32,39.52,509700.0,23.8305,23.9212,23.77,23.8909,509700.0
2011-06-17 10:00:00,39.52,39.54,39.34,39.46,166500.0,23.8909,23.903,23.7821,23.8547,166500.0
2011-06-17 10:30:00,39.46,39.61,39.46,39.53,151600.0,23.8547,23.9453,23.8547,23.897,151600.0
2011-06-17 11:00:00,39.54,39.54,39.43,39.46,190400.0,23.903,23.903,23.8365,23.8547,190400.0
2011-06-17 11:30:00,39.47,39.51,39.43,39.49,62500.0,23.8607,23.8849,23.8365,23.8728,62500.0
2011-06-17 12:00:00,39.48,39.5,39.35,39.36,81900.0,23.8668,23.8788,23.7882,23.7942,81900.0
2011-06-17 12:30:00,39.36,39.37,39.26,39.31,65700.0,23.7942,23.8003,23.7338,23.764,65700.0
2011-06-17 13:00:00,39.31,39.32,39.23,39.29,64200.0,23.764,23.77,23.7156,23.7519,64200.0
2011-06-17 13:30:00,39.29,39.35,39.28,39.3,50700.0,23.7519,23.7882,23.7458,23.7579,50700.0
2011-06-17 14:00:00,39.3,39.35,39.24,39.34,107900.0,23.7579,23.7882,23.7217,23.7821,107900.0
2011-06-17 14:30:00,39.35,39.35,39.31,39.34,82600.0,23.7882,23.7882,23.764,23.7821,82600.0
2011-06-17 15:00:00,39.33,39.34,39.22,39.28,152700.0,23.7761,23.7821,23.7096,23.7458,152700.0
2011-06-17 15:30:00,39.27,39.3,39.23,39.26,499500.0,23.7398,23.7579,23.7156,23.7338,499500.0
2011-06-20 09:30:00,39.3,39.3,38.93,39.05,149400.0,23.7579,23.7579,23.5343,23.6068,149400.0
2011-06-20 10:00:00,39.05,39.15,39.02,39.09,161300.0,23.6068,23.6673,23.5887,23.631,161300.0
2011-06-20 10:30:00,39.09,39.2,39.08,39.18,142700.0,23.631,23.6975,23.6249,23.6854,142700.0
2011-06-20 11:00:00,39.18,39.23,39.14,39.16,127900.0,23.6854,23.7156,23.6612,23.6733,127900.0
2011-06-20 11:30:00,39.17,39.26,39.15,39.26,182400.0,23.6793,23.7338,23.6673,23.7338,182400.0
2011-06-20 12:00:00,39.26,39.3,39.22,39.3,79600.0,23.7338,23.7579,23.7096,23.7579,79600.0
2011-06-20 12:30:00,39.3,39.3,39.21,39.22,68500.0,23.7579,23.7579,23.7035,23.7096,68500.0
2011-06-20 13:00:00,39.23,39.23,39.18,39.2,86700.0,23.7156,23.7156,23.6854,23.6975,86700.0
2011-06-20 13:30:00,39.2,39.25,39.19,39.2,65600.0,23.6975,23.7277,23.6914,23.6975,65600.0
2011-06-20 14:00:00,39.2,39.23,39.17,39.19,72900.0,23.6975,23.7156,23.6793,23.6914,72900.0
2011-06-20 14:30:00,39.19,39.26,39.19,39.25,116300.0,23.6914,23.7338,23.6914,23.7277,116300.0
2011-06-20 15:00:00,39.25,39.26,39.19,39.21,105200.0,23.7277,23.7338,23.6914,23.7035,105200.0
2011-06-20 15:30:00,39.21,39.27,39.18,39.24,508400.0,23.7035,23.7398,23.6854,23.7217,508400.0
2011-06-21 09:30:00,39.46,39.46,39.07,39.16,124800.0,23.8547,23.8547,23.6189,23.6733,124800.0
2011-06-21 10:00:00,39.17,39.23,39.13,39.19,164700.0,23.6793,23.7156,23.6552,23.6914,164700.0
2011-06-21 10:30:00,39.19,39.23,39.19,39.22,118400.0,23.6914,23.7156,23.6914,23.7096,118400.0
2011-06-21 11:00:00,39.23,39.26,39.19,39.25,136800.0,23.7156,23.7338,23.6914,23.7277,136800.0
2011-06-21 11:30:00,39.25,39.26,39.22,39.26,197600.0,23.7277,23.7338,23.7096,23.7338,197600.0
2011-06-21 12:00:00,39.26,39.32,39.26,39.29,133600.0,23.7338,23.77,23.7338,23.7519,133600.0
2011-06-21 12:30:00,39.29,39.31,39.29,39.31,32300.0,23.7519,23.764,23.7519,23.764,32300.0
2011-06-21 13:00:00,39.31,39.32,39.23,39.24,87000.0,23.764,23.77,23.7156,23.7217,87000.0
2011-06-21 13:30:00,39.24,39.25,39.17,39.19,62400.0,23.7217,23.7277,23.6793,23.6914,62400.0
2011-06-21 14:00:00,39.2,39.21,39.17,39.21,69800.0,23.6975,23.7035,23.6793,23.7035,69800.0
2011-06-21 14:30:00,39.21,39.24,39.17,39.2,100900.0,23.7035,23.7217,23.6793,23.6975,100900.0
2011-06-21 15:00:00,39.2,39.24,39.17,39.2,200300.0,23.6975,23.7217,23.6793,23.6975,200300.0
2011-06-21 15:30:00,39.19,39.22,39.12,39.17,360400.0,23.6914,23.7096,23.6491,23.6793,360400.0
2011-06-22 09:30:00,39.13,39.13,38.88,39.01,83200.0,23.6552,23.6552,23.504,23.5826,83200.0
2011-06-22 10:00:00,39.03,39.06,38.95,39.01,109600.0,23.5947,23.6128,23.5464,23.5826,109600.0
2011-06-22 10:30:00,39.01,39.11,39.0,39.08,87700.0,23.5826,23.6431,23.5766,23.6249,87700.0
2011-06-22 11:00:00,39.08,39.22,39.07,39.2,57200.0,23.6249,23.7096,23.6189,23.6975,57200.0
2011-06-22 11:30:00,39.21,39.25,39.15,39.25,67000.0,23.7035,23.7277,23.6673,23.7277,67000.0
2011-06-22 12:00:00,39.24,39.27,39.14,39.18,78500.0,23.7217,23.7398,23.6612,23.6854,78500.0
2011-06-22 12:30:00,39.19,39.23,39.08,39.23,82800.0,23.6914,23.7156,23.6249,23.7156,82800.0
2011-06-22 13:00:00,39.23,39.27,39.22,39.25,60600.0,23.7156,23.7398,23.7096,23.7277,60600.0
2011-06-22 13:30:00,39.24,39.28,39.24,39.27,82300.0,23.7217,23.7458,23.7217,23.7398,82300.0
2011-06-22 14:00:00,39.26,39.28,39.17,39.18,122700.0,23.7338,23.7458,23.6793,23.6854,122700.0
2011-06-22 14:30:00,39.18,39.19,39.06,39.07,112700.0,23.6854,23.6914,23.6128,23.6189,112700.0
2011-06-22 15:00:00,39.07,39.13,39.04,39.05,212200.0,23.6189,23.6552,23.6008,23.6068,212200.0
2011-06-22 15:30:00,39.05,39.07,38.98,39.0,381800.0,23.6068,23.6189,23.5645,23.5766,381800.0
2011-06-23 09:30:00,38.57,38.74,38.43,38.55,143600.0,23.3166,23.4194,23.232,23.3045,143600.0
2011-06-23 10:00:00,38.56,38.61,38.33,38.34,174600.0,23.3106,23.3408,23.1715,23.1776,174600.0
2011-06-23 10:30:00,38.33,38.42,38.27,38.4,102400.0,23.1715,23.226,23.1353,23.2139,102400.0
2011-06-23 11:00:00,38.4,38.4,38.25,38.25,72200.0,23.2139,23.2139,23.1232,23.1232,72200.0
2011-06-23 11:30:00,38.26,38.38,38.25,38.36,89800.0,23.1292,23.2018,23.1232,23.1897,89800.0
2011-06-23 12:00:00,38.35,38.41,38.26,38.26,73300.0,23.1836,23.2199,23.1292,23.1292,73300.0
2011-06-23 12:30:00,38.26,38.32,38.26,38.29,43700.0,23.1292,23.1655,23.1292,23.1474,43700.0
2011-06-23 13:00:00,38.29,38.34,38.27,38.32,61100.0,23.1474,23.1776,23.1353,23.1655,61100.0
2011-06-23 13:30:00,38.32,38.35,38.28,38.33,83000.0,23.1655,23.1836,23.1413,23.1715,83000.0
2011-06-23 14:00:00,38.32,38.34,38.27,38.27,72400.0,23.1655,23.1776,23.1353,23.1353,72400.0
2011-06-23 14:30:00,38.27,38.33,38.13,38.33,218700.0,23.1353,23.1715,23.0506,23.1715,218700.0
2011-06-23 15:00:00,38.33,38.42,38.26,38.33,485100.0,23.1715,23.226,23.1292,23.1715,485100.0
2011-06-23 15:30:00,38.33,38.39,38.22,38.37,549400.0,23.1715,23.2078,23.105,23.1957,549400.0
2011-06-24 09:30:00,38.36,38.97,38.36,38.93,392100.0,23.1897,23.5584,23.1897,23.5343,392100.0
2011-06-24 10:00:00,38.93,38.99,38.8,38.88,578800.0,23.5343,23.5705,23.4557,23.504,578800.0
2011-06-24 10:30:00,38.88,38.92,38.85,38.89,375800.0,23.504,23.5282,23.4859,23.5101,375800.0
2011-06-24 11:00:00,38.89,38.95,38.88,38.91,308200.0,23.5101,23.5464,23.504,23.5222,308200.0
2011-06-24 11:30:00,38.9,38.93,38.89,38.9,157000.0,23.5161,23.5343,23.5101,23.5161,157000.0
2011-06-24 12:00:00,38.91,38.99,38.89,38.97,273300.0,23.5222,23.5705,23.5101,23.5584,273300.0
2011-06-24 12:30:00,38.97,38.99,38.88,38.96,206300.0,23.5584,23.5705,23.504,23.5524,206300.0
2011-06-24 13:00:00,38.96,38.96,38.74,38.82,471400.0,23.5524,23.5524,23.4194,23.4678,471400.0
2011-06-24 13:30:00,38.82,38.92,38.8,38.85,296700.0,23.4678,23.5282,23.4557,23.4859,296700.0
2011-06-24 14:00:00,38.85,38.88,38.79,38.81,317600.0,23.4859,23.504,23.4496,23.4617,317600.0
2011-06-24 14:30:00,38.82,38.92,38.8,38.84,412100.0,23.4678,23.5282,23.4557,23.4799,412100.0
2011-06-24 15:00:00,38.85,38.88,38.78,38.78,393400.0,23.4859,23.504,23.4436,23.4436,393400.0
2011-06-24 15:30:00,38.77,38.82,38.69,38.7,1344900.0,23.4375,23.4678,23.3892,23.3952,1344900.0
2011-06-27 09:30:00,38.78,39.07,38.72,39.06,207400.0,23.4436,23.6189,23.4073,23.6128,207400.0
2011-06-27 10:00:00,39.05,39.1,38.93,39.02,242400.0,23.6068,23.637,23.5343,23.5887,242400.0
2011-06-27 10:30:00,39.01,39.03,38.92,38.93,218700.0,23.5826,23.5947,23.5282,23.5343,218700.0
2011-06-27 11:00:00,38.94,38.94,38.78,38.8,122300.0,23.5403,23.5403,23.4436,23.4557,122300.0
2011-06-27 11:30:00,38.8,38.83,38.78,38.82,89000.0,23.4557,23.4738,23.4436,23.4678,89000.0
2011-06-27 12:00:00,38.83,38.84,38.8,38.84,78400.0,23.4738,23.4799,23.4557,23.4799,78400.0
2011-06-27 12:30:00,38.84,38.94,38.83,38.91,112200.0,23.4799,23.5403,23.4738,23.5222,112200.0
2011-06-27 13:00:00,38.91,38.93,38.79,38.8,108600.0,23.5222,23.5343,23.4496,23.4557,108600.0
2011-06-27 13:30:00,38.8,38.83,38.79,38.8,80100.0,23.4557,23.4738,23.4496,23.4557,80100.0
2011-06-27 14:00:00,38.8,39.02,38.8,39.0,168500.0,23.4557,23.5887,23.4557,23.5766,168500.0
2011-06-27 14:30:00,39.0,39.03,38.96,38.97,84700.0,23.5766,23.5947,23.5524,23.5584,84700.0
2011-06-27 15:00:00,38.97,38.99,38.89,38.91,144000.0,23.5584,23.5705,23.5101,23.5222,144000.0
2011-06-27 15:30:00,38.91,38.96,38.88,38.91,535200.0,23.5222,23.5524,23.504,23.5222,535200.0
2011-06-28 09:30:00,38.88,38.88,38.48,38.54,192900.0,23.6985,23.6985,23.4547,23.4913,192900.0
2011-06-28 10:00:00,38.55,38.8,38.54,38.74,150700.0,23.4974,23.6498,23.4913,23.6132,150700.0
2011-06-28 10:30:00,38.73,38.84,38.7,38.72,131000.0,23.6071,23.6742,23.5888,23.601,131000.0
2011-06-28 11:00:00,38.72,38.74,38.66,38.69,33600.0,23.601,23.6132,23.5644,23.5827,33600.0
2011-06-28 11:30:00,38.7,38.74,38.68,38.68,31100.0,23.5888,23.6132,23.5766,23.5766,31100.0
2011-06-28 12:00:00,38.69,38.79,38.69,38.75,64700.0,23.5827,23.6437,23.5827,23.6193,64700.0
2011-06-28 12:30:00,38.75,38.75,38.72,38.73,23300.0,23.6193,23.6193,23.601,23.6071,23300.0
2011-06-28 13:00:00,38.72,38.76,38.7,38.7,64300.0,23.601,23.6254,23.5888,23.5888,64300.0
2011-06-28 13:30:00,38.71,38.73,38.66,38.71,64700.0,23.5949,23.6071,23.5644,23.5949,64700.0
2011-06-28 14:00:00,38.72,38.73,38.64,38.68,73200.0,23.601,23.6071,23.5522,23.5766,73200.0
2011-06-28 14:30:00,38.68,38.74,38.67,38.72,85900.0,23.5766,23.6132,23.5705,23.601,85900.0
2011-06-28 15:00:00,38.72,38.74,38.67,38.7,101700.0,23.601,23.6132,23.5705,23.5888,101700.0
2011-06-28 15:30:00,38.71,38.71,38.64,38.68,260700.0,23.5949,23.5949,23.5522,23.5766,260700.0
2011-06-29 09:30:00,38.74,38.78,38.62,38.7,77500.0,23.6132,23.6376,23.5401,23.5888,77500.0
2011-06-29 10:00:00,38.71,38.8,38.65,38.74,241100.0,23.5949,23.6498,23.5583,23.6132,241100.0
2011-06-29 10:30:00,38.75,38.76,38.6,38.71,165500.0,23.6193,23.6254,23.5279,23.5949,165500.0
2011-06-29 11:00:00,38.71,38.79,38.69,38.77,112900.0,23.5949,23.6437,23.5827,23.6315,112900.0
2011-06-29 11:30:00,38.76,38.78,38.7,38.75,92100.0,23.6254,23.6376,23.5888,23.6193,92100.0
2011-06-29 12:00:00,38.76,38.78,38.69,38.75,75400.0,23.6254,23.6376,23.5827,23.6193,75400.0
2011-06-29 12:30:00,38.76,38.77,38.74,38.74,31900.0,23.6254,23.6315,23.6132,23.6132,31900.0
2011-06-29 13:00:00,38.74,38.78,38.7,38.7,59100.0,23.6132,23.6376,23.5888,23.5888,59100.0
2011-06-29 13:30:00,38.7,38.78,38.7,38.75,207900.0,23.5888,23.6376,23.5888,23.6193,207900.0
2011-06-29 14:00:00,38.75,38.77,38.72,38.76,103200.0,23.6193,23.6315,23.601,23.6254,103200.0
2011-06-29 14:30:00,38.77,38.79,38.74,38.78,232000.0,23.6315,23.6437,23.6132,23.6376,232000.0
2011-06-29 15:00:00,38.78,38.79,38.71,38.78,268300.0,23.6376,23.6437,23.5949,23.6376,268300.0
2011-06-29 15:30:00,38.78,38.82,38.74,38.75,499700.0,23.6376,23.662,23.6132,23.6193,499700.0
2011-06-30 09:30:00,38.9,38.9,38.59,38.61,165300.0,23.7107,23.7107,23.5218,23.534,165300.0
2011-06-30 10:00:00,38.6,38.72,38.59,38.66,113400.0,23.5279,23.601,23.5218,23.5644,113400.0
2011-06-30 10:30:00,38.65,38.67,38.6,38.6,79200.0,23.5583,23.5705,23.5279,23.5279,79200.0
2011-06-30 11:00:00,38.61,38.75,38.59,38.71,118900.0,23.534,23.6193,23.5218,23.5949,118900.0
2011-06-30 11:30:00,38.71,38.79,38.71,38.78,80100.0,23.5949,23.6437,23.5949,23.6376,80100.0
2011-06-30 12:00:00,38.78,38.79,38.74,38.75,49000.0,23.6376,23.6437,23.6132,23.6193,49000.0
2011-06-30 12:30:00,38.74,38.75,38.72,38.73,39000.0,23.6132,23.6193,23.601,23.6071,39000.0
2011-06-30 13:00:00,38.73,38.74,38.72,38.74,46500.0,23.6071,23.6132,23.601,23.6132,46500.0
2011-06-30 13:30:00,38.74,38.76,38.66,38.69,66800.0,23.6132,23.6254,23.5644,23.5827,66800.0
2011-06-30 14:00:00,38.69,38.72,38.67,38.68,50300.0,23.5827,23.601,23.5705,23.5766,50300.0
2011-06-30 14:30:00,38.68,38.75,38.67,38.74,66700.0,23.5766,23.6193,23.5705,23.6132,66700.0
2011-06-30 15:00:00,38.73,38.74,38.7,38.72,55100.0,23.6071,23.6132,23.5888,23.601,55100.0
2011-06-30 15:30:00,38.72,38.78,38.71,38.73,293800.0,23.601,23.6376,23.5949,23.6071,293800.0
2011-07-01 09:30:00,38.75,38.75,38.61,38.62,132600.0,23.6193,23.6193,23.534,23.5401,132600.0
2011-07-01 10:00:00,38.62,38.81,38.62,38.79,256700.0,23.5401,23.6559,23.5401,23.6437,256700.0
2011-07-01 10:30:00,38.79,38.89,38.78,38.8,122000.0,23.6437,23.7046,23.6376,23.6498,122000.0
2011-07-01 11:00:00,38.81,38.83,38.73,38.8,121200.0,23.6559,23.6681,23.6071,23.6498,121200.0
2011-07-01 11:30:00,38.8,38.82,38.74,38.82,78900.0,23.6498,23.662,23.6132,23.662,78900.0
2011-07-01 12:00:00,38.82,38.84,38.81,38.83,119300.0,23.662,23.6742,23.6559,23.6681,119300.0
2011-07-01 12:30:00,38.83,38.84,38.77,38.8,162800.0,23.6681,23.6742,23.6315,23.6498,162800.0
2011-07-01 13:00:00,38.81,38.85,38.79,38.84,186300.0,23.6559,23.6802,23.6437,23.6742,186300.0
2011-07-01 13:30:00,38.85,38.86,38.81,38.81,98500.0,23.6802,23.6863,23.6559,23.6559,98500.0
2011-07-01 14:00:00,38.82,38.82,38.79,38.79,111600.0,23.662,23.662,23.6437,23.6437,111600.0
2011-07-01 14:30:00,38.8,38.84,38.8,38.82,129400.0,23.6498,23.6742,23.6498,23.662,129400.0
2011-07-01 15:00:00,38.83,38.85,38.82,38.84,152600.0,23.6681,23.6802,23.662,23.6742,152600.0
2011-07-01 15:30:00,38.83,38.95,38.81,38.84,693700.0,23.6681,23.7412,23.6559,23.6742,693700.0
2011-07-05 09:30:00,38.66,38.92,38.65,38.84,273900.0,23.5644,23.7229,23.5583,23.6742,273900.0
2011-07-05 10:00:00,38.85,38.86,38.73,38.75,176900.0,23.6802,23.6863,23.6071,23.6193,176900.0
2011-07-05 10:30:00,38.75,38.77,38.72,38.74,107500.0,23.6193,23.6315,23.601,23.6132,107500.0
2011-07-05 11:00:00,38.74,38.81,38.7,38.72,100500.0,23.6132,23.6559,23.5888,23.601,100500.0
2011-07-05 11:30:00,38.72,38.81,38.7,38.8,79700.0,23.601,23.6559,23.5888,23.6498,79700.0
2011-07-05 12:00:00,38.8,38.8,38.73,38.77,54900.0,23.6498,23.6498,23.6071,23.6315,54900.0
2011-07-05 12:30:00,38.77,38.81,38.69,38.7,87000.0,23.6315,23.6559,23.5827,23.5888,87000.0
2011-07-05 13:00:00,38.7,38.77,38.68,38.75,92300.0,23.5888,23.6315,23.5766,23.6193,92300.0
2011-07-05 13:30:00,38.76,38.9,38.74,38.89,101000.0,23.6254,23.7107,23.6132,23.7046,101000.0
2011-07-05 14:00:00,38.88,38.89,38.68,38.69,194700.0,23.6985,23.7046,23.5766,23.5827,194700.0
2011-07-05 14:30:00,38.69,38.79,38.68,38.79,92300.0,23.5827,23.6437,23.5766,23.6437,92300.0
2011-07-05 15:00:00,38.78,38.82,38.74,38.8,138000.0,23.6376,23.662,23.6132,23.6498,138000.0
2011-07-05 15:30:00,38.8,38.8,38.63,38.69,321200.0,23.6498,23.6498,23.5462,23.5827,321200.0
2011-07-06 09:30:00,38.57,38.66,38.46,38.53,98300.0,23.5096,23.5644,23.4425,23.4852,98300.0
2011-07-06 10:00:00,38.52,38.72,38.52,38.72,95000.0,23.4791,23.601,23.4791,23.601,95000.0
2011-07-06 10:30:00,38.73,38.85,38.7,38.8,69000.0,23.6071,23.6802,23.5888,23.6498,69000.0
2011-07-06 11:00:00,38.81,38.88,38.77,38.78,125600.0,23.6559,23.6985,23.6315,23.6376,125600.0
2011-07-06 11:30:00,38.78,38.85,38.73,38.8,78300.0,23.6376,23.6802,23.6071,23.6498,78300.0
2011-07-06 12:00:00,38.8,38.8,38.77,38.8,21700.0,23.6498,23.6498,23.6315,23.6498,21700.0
2011-07-06 12:30:00,38.8,38.85,38.8,38.81,68600.0,23.6498,23.6802,23.6498,23.6559,68600.0
2011-07-06 13:00:00,38.82,38.82,38.75,38.76,46600.0,23.662,23.662,23.6193,23.6254,46600.0
2011-07-06 13:30:00,38.76,38.8,38.74,38.79,37400.0,23.6254,23.6498,23.6132,23.6437,37400.0
2011-07-06 14:00:00,38.79,38.81,38.77,38.78,40900.0,23.6437,23.6559,23.6315,23.6376,40900.0
2011-07-06 14:30:00,38.79,38.81,38.77,38.78,67700.0,23.6437,23.6559,23.6315,23.6376,67700.0
2011-07-06 15:00:00,38.78,38.8,38.74,38.79,77700.0,23.6376,23.6498,23.6132,23.6437,77700.0
2011-07-06 15:30:00,38.8,38.81,38.74,38.8,198900.0,23.6498,23.6559,23.6132,23.6498,198900.0
2011-07-07 09:30:00,38.9,38.9,38.59,38.79,209900.0,23.7107,23.7107,23.5218,23.6437,209900.0
2011-07-07 10:00:00,38.8,38.84,38.68,38.8,151700.0,23.6498,23.6742,23.5766,23.6498,151700.0
2011-07-07 10:30:00,38.8,38.85,38.76,38.78,96500.0,23.6498,23.6802,23.6254,23.6376,96500.0
2011-07-07 11:00:00,38.77,38.82,38.7,38.82,107100.0,23.6315,23.662,23.5888,23.662,107100.0
2011-07-07 11:30:00,38.81,38.82,38.74,38.76,97200.0,23.6559,23.662,23.6132,23.6254,97200.0
2011-07-07 12:00:00,38.75,38.82,38.73,38.75,84600.0,23.6193,23.662,23.6071,23.6193,84600.0
2011-07-07 12:30:00,38.76,38.81,38.75,38.8,115600.0,23.6254,23.6559,23.6193,23.6498,115600.0
2011-07-07 13:00:00,38.8,38.8,38.76,38.77,46200.0,23.6498,23.6498,23.6254,23.6315,46200.0
2011-07-07 13:30:00,38.77,38.8,38.75,38.78,74400.0,23.6315,23.6498,23.6193,23.6376,74400.0
2011-07-07 14:00:00,38.77,38.87,38.77,38.84,83100.0,23.6315,23.6924,23.6315,23.6742,83100.0
2011-07-07 14:30:00,38.85,38.86,38.8,38.81,112200.0,23.6802,23.6863,23.6498,23.6559,112200.0
2011-07-07 15:00:00,38.8,38.81,38.79,38.79,208800.0,23.6498,23.6559,23.6437,23.6437,208800.0
2011-07-07 15:30:00,38.8,38.83,38.77,38.8,420400.0,23.6498,23.6681,23.6315,23.6498,420400.0
2011-07-08 09:30:00,38.54,38.69,38.47,38.52,105500.0,23.4913,23.5827,23.4486,23.4791,105500.0
2011-07-08 10:00:00,38.52,38.6,38.45,38.6,114800.0,23.4791,23.5279,23.4364,23.5279,114800.0
2011-07-08 10:30:00,38.6,38.62,38.47,38.48,63500.0,23.5279,23.5401,23.4486,23.4547,63500.0
2011-07-08 11:00:00,38.48,38.56,38.45,38.55,87600.0,23.4547,23.5035,23.4364,23.4974,87600.0
2011-07-08 11:30:00,38.55,38.59,38.49,38.5,103900.0,23.4974,23.5218,23.4608,23.4669,103900.0
2011-07-08 12:00:00,38.5,38.5,38.39,38.41,99900.0,23.4669,23.4669,23.3999,23.4121,99900.0
2011-07-08 12:30:00,38.42,38.51,38.41,38.5,43900.0,23.4182,23.473,23.4121,23.4669,43900.0
2011-07-08 13:00:00,38.49,38.52,38.45,38.48,67800.0,23.4608,23.4791,23.4364,23.4547,67800.0
2011-07-08 13:30:00,38.48,38.96,38.48,38.95,514100.0,23.4547,23.7473,23.4547,23.7412,514100.0
2011-07-08 14:00:00,38.95,39.14,38.89,39.09,1014700.0,23.7412,23.857,23.7046,23.8265,1014700.0
2011-07-08 14:30:00,39.1,39.12,38.9,39.02,467600.0,23.8326,23.8448,23.7107,23.7839,467600.0
2011-07-08 15:00:00,39.02,39.03,38.95,38.96,230500.0,23.7839,23.79,23.7412,23.7473,230500.0
2011-07-08 15:30:00,38.96,39.04,38.95,39.04,911700.0,23.7473,23.7961,23.7412,23.7961,911700.0
2011-07-11 09:30:00,38.76,38.76,38.4,38.53,178600.0,23.6254,23.6254,23.406,23.4852,178600.0
2011-07-11 10:00:00,38.53,38.6,38.5,38.56,110400.0,23.4852,23.5279,23.4669,23.5035,110400.0
2011-07-11 10:30:00,38.55,38.67,38.5,38.61,120400.0,23.4974,23.5705,23.4669,23.534,120400.0
2011-07-11 11:00:00,38.62,38.73,38.58,38.67,84100.0,23.5401,23.6071,23.5157,23.5705,84100.0
2011-07-11 11:30:00,38.67,38.71,38.6,38.63,64200.0,23.5705,23.5949,23.5279,23.5462,64200.0
2011-07-11 12:00:00,38.64,38.65,38.57,38.63,112600.0,23.5522,23.5583,23.5096,23.5462,112600.0
2011-07-11 12:30:00,38.64,38.64,38.54,38.54,41300.0,23.5522,23.5522,23.4913,23.4913,41300.0
2011-07-11 13:00:00,38.55,38.59,38.48,38.52,63600.0,23.4974,23.5218,23.4547,23.4791,63600.0
2011-07-11 13:30:00,38.52,38.53,38.48,38.51,78500.0,23.4791,23.4852,23.4547,23.473,78500.0
2011-07-11 14:00:00,38.52,38.56,38.51,38.53,89000.0,23.4791,23.5035,23.473,23.4852,89000.0
2011-07-11 14:30:00,38.53,38.55,38.48,38.5,119700.0,23.4852,23.4974,23.4547,23.4669,119700.0
2011-07-11 15:00:00,38.51,38.52,38.45,38.52,148400.0,23.473,23.4791,23.4364,23.4791,148400.0
2011-07-11 15:30:00,38.51,38.53,38.39,38.45,435600.0,23.473,23.4852,23.3999,23.4364,435600.0
2011-07-12 09:30:00,38.32,38.71,38.24,38.65,191400.0,23.3572,23.5949,23.3084,23.5583,191400.0
2011-07-12 10:00:00,38.64,38.67,38.48,38.63,279600.0,23.5522,23.5705,23.4547,23.5462,279600.0
2011-07-12 10:30:00,38.63,38.73,38.5,38.73,224800.0,23.5462,23.6071,23.4669,23.6071,224800.0
2011-07-12 11:00:00,38.73,38.78,38.65,38.7,148500.0,23.6071,23.6376,23.5583,23.5888,148500.0
2011-07-12 11:30:00,38.69,38.83,38.69,38.8,133800.0,23.5827,23.6681,23.5827,23.6498,133800.0
2011-07-12 12:00:00,38.8,38.84,38.76,38.82,91600.0,23.6498,23.6742,23.6254,23.662,91600.0
2011-07-12 12:30:00,38.82,38.9,38.78,38.88,139400.0,23.662,23.7107,23.6376,23.6985,139400.0
2011-07-12 13:00:00,38.88,38.9,38.76,38.79,93300.0,23.6985,23.7107,23.6254,23.6437,93300.0
2011-07-12 13:30:00,38.79,38.82,38.77,38.8,51200.0,23.6437,23.662,23.6315,23.6498,51200.0
2011-07-12 14:00:00,38.79,39.04,38.79,38.95,203300.0,23.6437,23.7961,23.6437,23.7412,203300.0
2011-07-12 14:30:00,38.95,38.96,38.83,38.89,124100.0,23.7412,23.7473,23.6681,23.7046,124100.0
2011-07-12 15:00:00,38.89,38.94,38.82,38.88,216400.0,23.7046,23.7351,23.662,23.6985,216400.0
2011-07-12 15:30:00,38.87,38.9,38.79,38.82,352100.0,23.6924,23.7107,23.6437,23.662,352100.0
2011-07-13 09:30:00,38.95,38.95,38.62,38.68,220600.0,23.7412,23.7412,23.5401,23.5766,220600.0
2011-07-13 10:00:00,38.69,38.92,38.69,38.84,256100.0,23.5827,23.7229,23.5827,23.6742,256100.0
2011-07-13 10:30:00,38.84,38.93,38.81,38.9,211500.0,23.6742,23.729,23.6559,23.7107,211500.0
2011-07-13 11:00:00,38.89,38.98,38.84,38.93,238300.0,23.7046,23.7595,23.6742,23.729,238300.0
2011-07-13 11:30:00,38.93,38.95,38.78,38.79,92900.0,23.729,23.7412,23.6376,23.6437,92900.0
2011-07-13 12:00:00,38.79,38.86,38.76,38.86,57900.0,23.6437,23.6863,23.6254,23.6863,57900.0
2011-07-13 12:30:00,38.86,38.91,38.82,38.86,119700.0,23.6863,23.7168,23.662,23.6863,119700.0
2011-07-13 13:00:00,38.85,38.85,38.67,38.69,83700.0,23.6802,23.6802,23.5705,23.5827,83700.0
2011-07-13 13:30:00,38.69,38.81,38.68,38.68,103400.0,23.5827,23.6559,23.5766,23.5766,103400.0
2011-07-13 14:00:00,38.68,38.69,38.59,38.68,98400.0,23.5766,23.5827,23.5218,23.5766,98400.0
2011-07-13 14:30:00,38.68,38.71,38.63,38.66,86000.0,23.5766,23.5949,23.5462,23.5644,86000.0
2011-07-13 15:00:00,38.65,38.72,38.54,38.58,164600.0,23.5583,23.601,23.4913,23.5157,164600.0
2011-07-13 15:30:00,38.58,38.58,38.5,38.53,294600.0,23.5157,23.5157,23.4669,23.4852,294600.0
2011-07-14 09:30:00,38.58,38.77,38.5,38.72,162300.0,23.5157,23.6315,23.4669,23.601,162300.0
2011-07-14 10:00:00,38.72,38.76,38.69,38.75,181000.0,23.601,23.6254,23.5827,23.6193,181000.0
2011-07-14 10:30:00,38.75,38.78,38.64,38.76,256100.0,23.6193,23.6376,23.5522,23.6254,256100.0
2011-07-14 11:00:00,38.75,38.78,38.7,38.76,116700.0,23.6193,23.6376,23.5888,23.6254,116700.0
2011-07-14 11:30:00,38.76,38.76,38.7,38.71,77000.0,23.6254,23.6254,23.5888,23.5949,77000.0
2011-07-14 12:00:00,38.71,38.72,38.63,38.64,84100.0,23.5949,23.601,23.5462,23.5522,84100.0
2011-07-14 12:30:00,38.64,38.75,38.64,38.69,121800.0,23.5522,23.6193,23.5522,23.5827,121800.0
2011-07-14 13:00:00,38.67,38.71,38.58,38.68,71800.0,23.5705,23.5949,23.5157,23.5766,71800.0
2011-07-14 13:30:00,38.67,38.76,38.63,38.7,156300.0,23.5705,23.6254,23.5462,23.5888,156300.0
2011-07-14 14:00:00,38.71,38.73,38.62,38.65,102000.0,23.5949,23.6071,23.5401,23.5583,102000.0
2011-07-14 14:30:00,38.65,38.66,38.52,38.54,133300.0,23.5583,23.5644,23.4791,23.4913,133300.0
2011-07-14 15:00:00,38.54,38.57,38.44,38.48,159700.0,23.4913,23.5096,23.4303,23.4547,159700.0
2011-07-14 15:30:00,38.49,38.52,38.38,38.47,572200.0,23.4608,23.4791,23.3938,23.4486,572200.0
2011-07-15 09:30:00,38.58,38.67,38.39,38.48,313400.0,23.5157,23.5705,23.3999,23.4547,313400.0
2011-07-15 10:00:00,38.49,38.57,38.32,38.36,189600.0,23.4608,23.5096,23.3572,23.3816,189600.0
2011-07-15 10:30:00,38.37,38.4,38.32,38.34,132900.0,23.3877,23.406,23.3572,23.3694,132900.0
2011-07-15 11:00:00,38.34,38.42,38.31,38.38,112400.0,23.3694,23.4182,23.3511,23.3938,112400.0
2011-07-15 11:30:00,38.38,38.44,38.35,38.4,76400.0,23.3938,23.4303,23.3755,23.406,76400.0
2011-07-15 12:00:00,38.39,38.56,38.38,38.45,167300.0,23.3999,23.5035,23.3938,23.4364,167300.0
2011-07-15 12:30:00,38.46,38.48,38.38,38.45,73500.0,23.4425,23.4547,23.3938,23.4364,73500.0
2011-07-15 13:00:00,38.44,38.52,38.42,38.51,166100.0,23.4303,23.4791,23.4182,23.473,166100.0
2011-07-15 13:30:00,38.51,38.53,38.49,38.5,94900.0,23.473,23.4852,23.4608,23.4669,94900.0
2011-07-15 14:00:00,38.51,38.54,38.47,38.47,135800.0,23.473,23.4913,23.4486,23.4486,135800.0
2011-07-15 14:30:00,38.47,38.51,38.42,38.44,98200.0,23.4486,23.473,23.4182,23.4303,98200.0
2011-07-15 15:00:00,38.44,38.53,38.44,38.52,92300.0,23.4303,23.4852,23.4303,23.4791,92300.0
2011-07-15 15:30:00,38.53,38.61,38.52,38.56,386600.0,23.4852,23.534,23.4791,23.5035,386600.0
2011-07-18 09:30:00,38.42,38.42,38.16,38.18,141100.0,23.4182,23.4182,23.2597,23.2719,141100.0
2011-07-18 10:00:00,38.18,38.27,38.03,38.05,198100.0,23.2719,23.3267,23.1804,23.1926,198100.0
2011-07-18 10:30:00,38.04,38.17,38.02,38.08,151000.0,23.1865,23.2658,23.1743,23.2109,151000.0
2011-07-18 11:00:00,38.08,38.13,38.05,38.09,145500.0,23.2109,23.2414,23.1926,23.217,145500.0
2011-07-18 11:30:00,38.08,38.08,37.95,37.99,101700.0,23.2109,23.2109,23.1317,23.1561,101700.0
2011-07-18 12:00:00,37.98,38.06,37.98,38.01,69800.0,23.15,23.1987,23.15,23.1682,69800.0
2011-07-18 12:30:00,38.01,38.04,37.98,38.01,62800.0,23.1682,23.1865,23.15,23.1682,62800.0
2011-07-18 13:00:00,38.0,38.01,37.96,37.97,33000.0,23.1621,23.1682,23.1378,23.1439,33000.0
2011-07-18 13:30:00,37.97,38.05,37.97,38.02,114700.0,23.1439,23.1926,23.1439,23.1743,114700.0
2011-07-18 14:00:00,38.02,38.04,37.98,38.0,74400.0,23.1743,23.1865,23.15,23.1621,74400.0
2011-07-18 14:30:00,38.0,38.01,37.93,37.97,86700.0,23.1621,23.1682,23.1195,23.1439,86700.0
2011-07-18 15:00:00,37.98,38.01,37.84,37.89,152500.0,23.15,23.1682,23.0646,23.0951,152500.0
2011-07-18 15:30:00,37.9,37.95,37.88,37.94,360300.0,23.1012,23.1317,23.089,23.1256,360300.0
2011-07-19 09:30:00,38.0,38.04,37.7,37.76,179800.0,23.1621,23.1865,22.9793,23.0159,179800.0
2011-07-19 10:00:00,37.77,38.01,37.76,37.91,198100.0,23.022,23.1682,23.0159,23.1073,198100.0
2011-07-19 10:30:00,37.91,37.93,37.85,37.91,47600.0,23.1073,23.1195,23.0707,23.1073,47600.0
2011-07-19 11:00:00,37.9,37.94,37.87,37.89,81400.0,23.1012,23.1256,23.0829,23.0951,81400.0
2011-07-19 11:30:00,37.89,37.94,37.83,37.87,73600.0,23.0951,23.1256,23.0585,23.0829,73600.0
2011-07-19 12:00:00,37.86,37.91,37.86,37.9,46700.0,23.0768,23.1073,23.0768,23.1012,46700.0
2011-07-19 12:30:00,37.9,37.98,37.88,37.92,59700.0,23.1012,23.15,23.089,23.1134,59700.0
2011-07-19 13:00:00,37.92,37.99,37.84,37.99,69100.0,23.1134,23.1561,23.0646,23.1561,69100.0
2011-07-19 13:30:00,37.99,38.15,37.99,38.12,103700.0,23.1561,23.2536,23.1561,23.2353,103700.0
2011-07-19 14:00:00,38.11,38.13,38.03,38.1,93800.0,23.2292,23.2414,23.1804,23.2231,93800.0
2011-07-19 14:30:00,38.11,38.14,38.08,38.09,167800.0,23.2292,23.2475,23.2109,23.217,167800.0
2011-07-19 15:00:00,38.09,38.13,38.07,38.07,215700.0,23.217,23.2414,23.2048,23.2048,215700.0
2011-07-19 15:30:00,38.07,38.11,38.02,38.06,254700.0,23.2048,23.2292,23.1743,23.1987,254700.0
2011-07-20 09:30:00,38.08,38.43,37.96,38.37,181600.0,23.2109,23.4242,23.1378,23.3877,181600.0
2011-07-20 10:00:00,38.36,38.45,38.27,38.4,472000.0,23.3816,23.4364,23.3267,23.406,472000.0
2011-07-20 10:30:00,38.4,38.42,38.32,38.41,171200.0,23.406,23.4182,23.3572,23.4121,171200.0
2011-07-20 11:00:00,38.41,38.51,38.41,38.44,108700.0,23.4121,23.473,23.4121,23.4303,108700.0
2011-07-20 11:30:00,38.44,38.49,38.38,38.42,80500.0,23.4303,23.4608,23.3938,23.4182,80500.0
2011-07-20 12:00:00,38.43,38.46,38.39,38.4,55600.0,23.4242,23.4425,23.3999,23.406,55600.0
2011-07-20 12:30:00,38.41,38.42,38.39,38.41,52300.0,23.4121,23.4182,23.3999,23.4121,52300.0
2011-07-20 13:00:00,38.41,38.45,38.4,38.42,35600.0,23.4121,23.4364,23.406,23.4182,35600.0
2011-07-20 13:30:00,38.42,38.48,38.42,38.47,58000.0,23.4182,23.4547,23.4182,23.4486,58000.0
2011-07-20 14:00:00,38.47,38.48,38.44,38.45,61800.0,23.4486,23.4547,23.4303,23.4364,61800.0
2011-07-20 14:30:00,38.45,38.46,38.39,38.4,134700.0,23.4364,23.4425,23.3999,23.406,134700.0
2011-07-20 15:00:00,38.39,38.42,38.37,38.39,95600.0,23.3999,23.4182,23.3877,23.3999,95600.0
2011-07-20 15:30:00,38.4,38.4,38.29,38.33,248500.0,23.406,23.406,23.3389,23.3633,248500.0
2011-07-21 09:30:00,38.55,38.82,38.48,38.69,279600.0,23.4974,23.662,23.4547,23.5827,279600.0
2011-07-21 10:00:00,38.69,38.94,38.69,38.91,203200.0,23.5827,23.7351,23.5827,23.7168,203200.0
2011-07-21 10:30:00,38.9,38.95,38.81,38.84,121400.0,23.7107,23.7412,23.6559,23.6742,121400.0
2011-07-21 11:00:00,38.84,38.87,38.75,38.81,57700.0,23.6742,23.6924,23.6193,23.6559,57700.0
2011-07-21 11:30:00,38.82,38.92,38.75,38.92,97500.0,23.662,23.7229,23.6193,23.7229,97500.0
2011-07-21 12:00:00,38.92,38.94,38.87,38.9,44300.0,23.7229,23.7351,23.6924,23.7107,44300.0
2011-07-21 12:30:00,38.9,39.06,38.88,39.02,127000.0,23.7107,23.8082,23.6985,23.7839,127000.0
2011-07-21 13:00:00,39.02,39.09,38.99,39.09,63700.0,23.7839,23.8265,23.7656,23.8265,63700.0
2011-07-21 13:30:00,39.09,39.11,39.05,39.07,109300.0,23.8265,23.8387,23.8022,23.8143,109300.0
2011-07-21 14:00:00,39.08,39.09,39.03,39.06,68400.0,23.8204,23.8265,23.79,23.8082,68400.0
2011-07-21 14:30:00,39.07,39.15,39.05,39.12,105200.0,23.8143,23.8631,23.8022,23.8448,105200.0
2011-07-21 15:00:00,39.13,39.17,39.09,39.15,166400.0,23.8509,23.8753,23.8265,23.8631,166400.0
2011-07-21 15:30:00,39.15,39.17,39.09,39.15,593000.0,23.8631,23.8753,23.8265,23.8631,593000.0
2011-07-22 09:30:00,39.25,39.25,38.98,39.15,298800.0,23.9241,23.9241,23.7595,23.8631,298800.0
2011-07-22 10:00:00,39.15,39.25,39.13,39.22,357600.0,23.8631,23.9241,23.8509,23.9058,357600.0
2011-07-22 10:30:00,39.22,39.24,39.17,39.24,115500.0,23.9058,23.918,23.8753,23.918,115500.0
2011-07-22 11:00:00,39.24,39.25,39.17,39.17,250600.0,23.918,23.9241,23.8753,23.8753,250600.0
2011-07-22 11:30:00,39.18,39.23,39.17,39.22,221200.0,23.8814,23.9119,23.8753,23.9058,221200.0
2011-07-22 12:00:00,39.22,39.24,39.18,39.18,129800.0,23.9058,23.918,23.8814,23.8814,129800.0
2011-07-22 12:30:00,39.19,39.2,39.17,39.17,77600.0,23.8875,23.8936,23.8753,23.8753,77600.0
2011-07-22 13:00:00,39.17,39.2,39.14,39.16,88500.0,23.8753,23.8936,23.857,23.8692,88500.0
2011-07-22 13:30:00,39.16,39.19,39.13,39.14,107800.0,23.8692,23.8875,23.8509,23.857,107800.0
2011-07-22 14:00:00,39.14,39.17,39.09,39.15,204000.0,23.857,23.8753,23.8265,23.8631,204000.0
2011-07-22 14:30:00,39.14,39.18,39.11,39.17,107900.0,23.857,23.8814,23.8387,23.8753,107900.0
2011-07-22 15:00:00,39.17,39.23,39.16,39.19,143900.0,23.8753,23.9119,23.8692,23.8875,143900.0
2011-07-22 15:30:00,39.18,39.22,39.11,39.22,490200.0,23.8814,23.9058,23.8387,23.9058,490200.0
2011-07-25 09:30:00,39.03,39.23,38.95,39.09,360900.0,23.79,23.9119,23.7412,23.8265,360900.0
2011-07-25 10:00:00,39.09,39.23,39.09,39.13,170100.0,23.8265,23.9119,23.8265,23.8509,170100.0
2011-07-25 10:30:00,39.13,39.15,38.98,39.0,180500.0,23.8509,23.8631,23.7595,23.7717,180500.0
2011-07-25 11:00:00,39.01,39.09,38.99,39.06,84500.0,23.7778,23.8265,23.7656,23.8082,84500.0
2011-07-25 11:30:00,39.07,39.07,38.99,39.06,97300.0,23.8143,23.8143,23.7656,23.8082,97300.0
2011-07-25 12:00:00,39.06,39.09,39.02,39.09,53200.0,23.8082,23.8265,23.7839,23.8265,53200.0
2011-07-25 12:30:00,39.09,39.19,39.08,39.16,76600.0,23.8265,23.8875,23.8204,23.8692,76600.0
2011-07-25 13:00:00,39.16,39.23,39.15,39.18,109800.0,23.8692,23.9119,23.8631,23.8814,109800.0
2011-07-25 13:30:00,39.18,39.2,39.16,39.17,66500.0,23.8814,23.8936,23.8692,23.8753,66500.0
2011-07-25 14:00:00,39.18,39.25,39.17,39.22,112900.0,23.8814,23.9241,23.8753,23.9058,112900.0
2011-07-25 14:30:00,39.21,39.25,39.2,39.23,229300.0,23.8997,23.9241,23.8936,23.9119,229300.0
2011-07-25 15:00:00,39.23,39.24,39.19,39.22,195100.0,23.9119,23.918,23.8875,23.9058,195100.0
2011-07-25 15:30:00,39.22,39.24,39.17,39.21,357400.0,23.9058,23.918,23.8753,23.8997,357400.0
2011-07-26 09:30:00,39.14,39.18,38.86,39.0,94800.0,23.857,23.8814,23.6863,23.7717,94800.0
2011-07-26 10:00:00,39.0,39.02,38.88,38.95,121200.0,23.7717,23.7839,23.6985,23.7412,121200.0
2011-07-26 10:30:00,38.94,39.02,38.9,38.98,55200.0,23.7351,23.7839,23.7107,23.7595,55200.0
2011-07-26 11:00:00,38.98,39.05,38.95,39.01,43500.0,23.7595,23.8022,23.7412,23.7778,43500.0
2011-07-26 11:30:00,39.01,39.02,38.96,38.98,33900.0,23.7778,23.7839,23.7473,23.7595,33900.0
2011-07-26 12:00:00,38.98,39.02,38.98,39.01,15200.0,23.7595,23.7839,23.7595,23.7778,15200.0
2011-07-26 12:30:00,39.01,39.01,38.96,38.96,18300.0,23.7778,23.7778,23.7473,23.7473,18300.0
2011-07-26 13:00:00,38.96,38.97,38.9,38.92,46400.0,23.7473,23.7534,23.7107,23.7229,46400.0
2011-07-26 13:30:00,38.92,38.92,38.9,38.91,22400.0,23.7229,23.7229,23.7107,23.7168,22400.0
2011-07-26 14:00:00,38.91,39.01,38.91,38.98,57300.0,23.7168,23.7778,23.7168,23.7595,57300.0
2011-07-26 14:30:00,38.97,38.99,38.93,38.94,48800.0,23.7534,23.7656,23.729,23.7351,48800.0
2011-07-26 15:00:00,38.94,38.97,38.92,38.94,65400.0,23.7351,23.7534,23.7229,23.7351,65400.0
2011-07-26 15:30:00,38.94,38.95,38.79,38.88,353700.0,23.7351,23.7412,23.6437,23.6985,353700.0
2011-07-27 09:30:00,38.77,38.93,38.67,38.9,154400.0,23.6315,23.729,23.5705,23.7107,154400.0
2011-07-27 10:00:00,38.9,39.05,38.83,38.96,252200.0,23.7107,23.8022,23.6681,23.7473,252200.0
2011-07-27 10:30:00,38.96,39.01,38.91,38.93,142600.0,23.7473,23.7778,23.7168,23.729,142600.0
2011-07-27 11:00:00,38.93,39.02,38.88,39.02,148500.0,23.729,23.7839,23.6985,23.7839,148500.0
2011-07-27 11:30:00,39.0,39.01,38.94,38.95,99200.0,23.7717,23.7778,23.7351,23.7412,99200.0
2011-07-27 12:00:00,38.95,38.97,38.88,38.92,72500.0,23.7412,23.7534,23.6985,23.7229,72500.0
2011-07-27 12:30:00,38.92,38.96,38.89,38.89,48800.0,23.7229,23.7473,23.7046,23.7046,48800.0
2011-07-27 13:00:00,38.9,38.93,38.84,38.85,71900.0,23.7107,23.729,23.6742,23.6802,71900.0
2011-07-27 13:30:00,38.85,38.95,38.83,38.91,48600.0,23.6802,23.7412,23.6681,23.7168,48600.0
2011-07-27 14:00:00,38.91,38.95,38.86,38.87,97600.0,23.7168,23.7412,23.6863,23.6924,97600.0
2011-07-27 14:30:00,38.86,38.94,38.79,38.94,214400.0,23.6863,23.7351,23.6437,23.7351,214400.0
2011-07-27 15:00:00,38.94,38.95,38.87,38.9,226500.0,23.7351,23.7412,23.6924,23.7107,226500.0
2011-07-27 15:30:00,38.89,38.94,38.84,38.87,477900.0,23.7046,23.7351,23.6742,23.6924,477900.0
2011-07-28 09:30:00,38.8,38.81,38.54,38.59,148600.0,23.6498,23.6559,23.4913,23.5218,148600.0
2011-07-28 10:00:00,38.59,38.79,38.51,38.66,159700.0,23.5218,23.6437,23.473,23.5644,159700.0
2011-07-28 10:30:00,38.65,38.75,38.65,38.7,105800.0,23.5583,23.6193,23.5583,23.5888,105800.0
2011-07-28 11:00:00,38.71,38.81,38.67,38.78,81400.0,23.5949,23.6559,23.5705,23.6376,81400.0
2011-07-28 11:30:00,38.79,38.81,38.72,38.76,57700.0,23.6437,23.6559,23.601,23.6254,57700.0
2011-07-28 12:00:00,38.77,38.84,38.75,38.76,77000.0,23.6315,23.6742,23.6193,23.6254,77000.0
2011-07-28 12:30:00,38.75,38.8,38.74,38.75,124400.0,23.6193,23.6498,23.6132,23.6193,124400.0
2011-07-28 13:00:00,38.74,38.77,38.7,38.71,128400.0,23.6132,23.6315,23.5888,23.5949,128400.0
2011-07-28 13:30:00,38.72,38.8,38.72,38.77,108600.0,23.601,23.6498,23.601,23.6315,108600.0
2011-07-28 14:00:00,38.77,38.78,38.68,38.7,77700.0,23.6315,23.6376,23.5766,23.5888,77700.0
2011-07-28 14:30:00,38.7,38.77,38.68,38.73,97200.0,23.5888,23.6315,23.5766,23.6071,97200.0
2011-07-28 15:00:00,38.73,38.73,38.64,38.64,96900.0,23.6071,23.6071,23.5522,23.5522,96900.0
2011-07-28 15:30:00,38.64,38.68,38.56,38.61,460900.0,23.5522,23.5766,23.5035,23.534,460900.0
2011-07-29 09:30:00,38.37,38.37,38.07,38.16,191300.0,23.3877,23.3877,23.2048,23.2597,191300.0
2011-07-29 10:00:00,38.15,38.29,38.12,38.17,208800.0,23.2536,23.3389,23.2353,23.2658,208800.0
2011-07-29 10:30:00,38.18,38.44,38.13,38.33,149100.0,23.2719,23.4303,23.2414,23.3633,149100.0
2011-07-29 11:00:00,38.33,38.45,38.31,38.34,77000.0,23.3633,23.4364,23.3511,23.3694,77000.0
2011-07-29 11:30:00,38.34,38.39,38.32,38.38,86400.0,23.3694,23.3999,23.3572,23.3938,86400.0
2011-07-29 12:00:00,38.37,38.41,38.25,38.26,105300.0,23.3877,23.4121,23.3145,23.3206,105300.0
2011-07-29 12:30:00,38.26,38.3,38.2,38.22,89600.0,23.3206,23.345,23.2841,23.2962,89600.0
2011-07-29 13:00:00,38.22,38.25,38.18,38.23,60800.0,23.2962,23.3145,23.2719,23.3023,60800.0
2011-07-29 13:30:00,38.23,38.31,38.2,38.3,98500.0,23.3023,23.3511,23.2841,23.345,98500.0
2011-07-29 14:00:00,38.29,38.32,38.26,38.29,78500.0,23.3389,23.3572,23.3206,23.3389,78500.0
2011-07-29 14:30:00,38.29,38.36,38.28,38.29,93800.0,23.3389,23.3816,23.3328,23.3389,93800.0
2011-07-29 15:00:00,38.28,38.29,38.11,38.15,175800.0,23.3328,23.3389,23.2292,23.2536,175800.0
2011-07-29 15:30:00,38.15,38.16,38.0,38.05,345800.0,23.2536,23.2597,23.1621,23.1926,345800.0
2011-08-01 09:30:00,38.26,38.4,38.03,38.11,189300.0,23.3206,23.406,23.1804,23.2292,189300.0
2011-08-01 10:00:00,38.08,38.08,37.85,37.9,197100.0,23.2109,23.2109,23.0707,23.1012,197100.0
2011-08-01 10:30:00,37.91,38.0,37.87,37.95,79800.0,23.1073,23.1621,23.0829,23.1317,79800.0
2011-08-01 11:00:00,37.95,38.02,37.88,38.01,161400.0,23.1317,23.1743,23.089,23.1682,161400.0
2011-08-01 11:30:00,38.0,38.01,37.8,37.81,152300.0,23.1621,23.1682,23.0402,23.0463,152300.0
2011-08-01 12:00:00,37.81,37.85,37.76,37.85,68800.0,23.0463,23.0707,23.0159,23.0707,68800.0
2011-08-01 12:30:00,37.85,37.92,37.84,37.88,37400.0,23.0707,23.1134,23.0646,23.089,37400.0
2011-08-01 13:00:00,37.89,37.92,37.83,37.86,68200.0,23.0951,23.1134,23.0585,23.0768,68200.0
2011-08-01 13:30:00,37.87,37.89,37.84,37.88,42100.0,23.0829,23.0951,23.0646,23.089,42100.0
2011-08-01 14:00:00,37.87,37.9,37.81,37.84,81000.0,23.0829,23.1012,23.0463,23.0646,81000.0
2011-08-01 14:30:00,37.83,37.97,37.82,37.96,44300.0,23.0585,23.1439,23.0524,23.1378,44300.0
2011-08-01 15:00:00,37.95,38.03,37.94,38.0,107300.0,23.1317,23.1804,23.1256,23.1621,107300.0
2011-08-01 15:30:00,38.01,38.01,37.89,37.94,346600.0,23.1682,23.1682,23.0951,23.1256,346600.0
2011-08-02 09:30:00,37.79,38.0,37.67,37.78,175300.0,23.0341,23.1621,22.961,23.0281,175300.0
2011-08-02 10:00:00,37.78,37.86,37.71,37.77,187800.0,23.0281,23.0768,22.9854,23.022,187800.0
2011-08-02 10:30:00,37.76,37.78,37.66,37.72,53900.0,23.0159,23.0281,22.9549,22.9915,53900.0
2011-08-02 11:00:00,37.72,37.78,37.65,37.65,132000.0,22.9915,23.0281,22.9488,22.9488,132000.0
2011-08-02 11:30:00,37.64,37.67,37.53,37.55,118600.0,22.9427,22.961,22.8757,22.8879,118600.0
2011-08-02 12:00:00,37.55,37.62,37.54,37.61,49900.0,22.8879,22.9305,22.8818,22.9244,49900.0
2011-08-02 12:30:00,37.61,37.61,37.32,37.38,224500.0,22.9244,22.9244,22.7477,22.7842,224500.0
2011-08-02 13:00:00,37.38,37.45,37.36,37.38,137900.0,22.7842,22.8269,22.772,22.7842,137900.0
2011-08-02 13:30:00,37.38,37.41,37.32,37.33,128900.0,22.7842,22.8025,22.7477,22.7538,128900.0
2011-08-02 14:00:00,37.34,37.41,37.32,37.37,153000.0,22.7599,22.8025,22.7477,22.7781,153000.0
2011-08-02 14:30:00,37.37,37.41,37.32,37.41,102200.0,22.7781,22.8025,22.7477,22.8025,102200.0
2011-08-02 15:00:00,37.41,37.42,37.26,37.3,308200.0,22.8025,22.8086,22.7111,22.7355,308200.0
2011-08-02 15:30:00,37.3,37.34,37.03,37.03,585800.0,22.7355,22.7599,22.5709,22.5709,585800.0
2011-08-03 09:30:00,37.13,37.2,36.8,36.8,163000.0,22.6319,22.6745,22.4307,22.4307,163000.0
2011-08-03 10:00:00,36.8,36.98,36.67,36.68,260600.0,22.4307,22.5404,22.3515,22.3576,260600.0
2011-08-03 10:30:00,36.68,36.74,36.46,36.52,360300.0,22.3576,22.3941,22.2235,22.26,360300.0
2011-08-03 11:00:00,36.53,36.69,36.47,36.48,167400.0,22.2661,22.3637,22.2296,22.2357,167400.0
2011-08-03 11:30:00,36.49,36.54,36.41,36.51,98300.0,22.2418,22.2722,22.193,22.2539,98300.0
2011-08-03 12:00:00,36.51,36.51,36.26,36.33,111000.0,22.2539,22.2539,22.1016,22.1442,111000.0
2011-08-03 12:30:00,36.33,36.51,36.3,36.47,66800.0,22.1442,22.2539,22.1259,22.2296,66800.0
2011-08-03 13:00:00,36.46,36.47,36.34,36.46,127800.0,22.2235,22.2296,22.1503,22.2235,127800.0
2011-08-03 13:30:00,36.45,36.81,36.45,36.74,346900.0,22.2174,22.4368,22.2174,22.3941,346900.0
2011-08-03 14:00:00,36.73,36.85,36.65,36.66,250200.0,22.388,22.4612,22.3393,22.3454,250200.0
2011-08-03 14:30:00,36.66,36.68,36.51,36.65,149200.0,22.3454,22.3576,22.2539,22.3393,149200.0
2011-08-03 15:00:00,36.66,36.9,36.65,36.8,155800.0,22.3454,22.4917,22.3393,22.4307,155800.0
2011-08-03 15:30:00,36.8,36.92,36.77,36.9,536100.0,22.4307,22.5039,22.4124,22.4917,536100.0
2011-08-04 09:30:00,36.39,36.71,35.98,36.23,290700.0,22.1808,22.3759,21.9309,22.0833,290700.0
2011-08-04 10:00:00,36.21,36.43,36.15,36.39,297500.0,22.0711,22.2052,22.0345,22.1808,297500.0
2011-08-04 10:30:00,36.39,36.51,36.12,36.17,267700.0,22.1808,22.2539,22.0162,22.0467,267700.0
2011-08-04 11:00:00,36.17,36.31,36.13,36.14,162000.0,22.0467,22.132,22.0223,22.0284,162000.0
2011-08-04 11:30:00,36.15,36.26,35.92,35.95,172700.0,22.0345,22.1016,21.8943,21.9126,172700.0
2011-08-04 12:00:00,35.96,36.01,35.89,35.91,125100.0,21.9187,21.9492,21.876,21.8882,125100.0
2011-08-04 12:30:00,35.91,36.05,35.83,35.84,105300.0,21.8882,21.9736,21.8395,21.8456,105300.0
2011-08-04 13:00:00,35.84,35.91,35.76,35.86,95500.0,21.8456,21.8882,21.7968,21.8578,95500.0
2011-08-04 13:30:00,35.87,35.89,35.7,35.72,107200.0,21.8638,21.876,21.7602,21.7724,107200.0
2011-08-04 14:00:00,35.72,35.73,35.38,35.45,251000.0,21.7724,21.7785,21.5652,21.6078,251000.0
2011-08-04 14:30:00,35.44,35.56,35.36,35.41,245800.0,21.6018,21.6749,21.553,21.5835,245800.0
2011-08-04 15:00:00,35.41,35.51,35.23,35.24,307300.0,21.5835,21.6444,21.4737,21.4798,307300.0
2011-08-04 15:30:00,35.24,35.3,35.05,35.06,745200.0,21.4798,21.5164,21.364,21.3701,745200.0
2011-08-05 09:30:00,35.32,35.76,35.13,35.19,403300.0,21.5286,21.7968,21.4128,21.4494,403300.0
2011-08-05 10:00:00,35.21,35.24,34.91,35.17,350800.0,21.4616,21.4798,21.2787,21.4372,350800.0
2011-08-05 10:30:00,35.17,35.2,34.97,35.0,253200.0,21.4372,21.4555,21.3153,21.3336,253200.0
2011-08-05 11:00:00,35.0,35.0,34.48,34.57,235600.0,21.3336,21.3336,21.0166,21.0715,235600.0
2011-08-05 11:30:00,34.58,34.74,34.41,34.44,379300.0,21.0776,21.1751,20.9739,20.9922,379300.0
2011-08-05 12:00:00,34.45,34.66,34.36,34.6,563700.0,20.9983,21.1263,20.9435,21.0897,563700.0
2011-08-05 12:30:00,34.6,35.18,34.58,35.17,557300.0,21.0897,21.4433,21.0776,21.4372,557300.0
2011-08-05 13:00:00,35.16,35.27,35.0,35.12,308400.0,21.4311,21.4981,21.3336,21.4067,308400.0
2011-08-05 13:30:00,35.12,35.18,34.93,35.14,242700.0,21.4067,21.4433,21.2909,21.4189,242700.0
2011-08-05 14:00:00,35.13,35.16,34.94,35.02,202200.0,21.4128,21.4311,21.297,21.3457,202200.0
2011-08-05 14:30:00,35.02,35.17,34.94,35.0,171900.0,21.3457,21.4372,21.297,21.3336,171900.0
2011-08-05 15:00:00,35.01,35.07,34.7,34.73,209900.0,21.3397,21.3762,21.1507,21.169,209900.0
2011-08-05 15:30:00,34.73,35.13,34.72,35.03,563700.0,21.169,21.4128,21.1629,21.3518,563700.0
2011-08-08 09:30:00,34.25,35.01,34.24,34.61,327600.0,20.8764,21.3397,20.8703,21.0958,327600.0
2011-08-08 10:00:00,34.62,34.7,34.38,34.43,407500.0,21.1019,21.1507,20.9556,20.9861,407500.0
2011-08-08 10:30:00,34.44,34.53,34.35,34.36,534200.0,20.9922,21.0471,20.9374,20.9435,534200.0
2011-08-08 11:00:00,34.35,34.57,34.32,34.5,276600.0,20.9374,21.0715,20.9191,21.0288,276600.0
2011-08-08 11:30:00,34.49,34.5,34.31,34.31,163400.0,21.0227,21.0288,20.913,20.913,163400.0
2011-08-08 12:00:00,34.31,34.32,34.17,34.22,194800.0,20.913,20.9191,20.8276,20.8581,194800.0
2011-08-08 12:30:00,34.22,34.41,34.21,34.32,185000.0,20.8581,20.9739,20.852,20.9191,185000.0
2011-08-08 13:00:00,34.33,34.35,34.21,34.27,213700.0,20.9252,20.9374,20.852,20.8886,213700.0
2011-08-08 13:30:00,34.27,34.27,33.98,34.0,430200.0,20.8886,20.8886,20.7118,20.724,430200.0
2011-08-08 14:00:00,33.99,34.1,33.59,33.82,727400.0,20.7179,20.785,20.4741,20.6143,727400.0
2011-08-08 14:30:00,33.82,33.98,33.51,33.58,454200.0,20.6143,20.7118,20.4254,20.468,454200.0
2011-08-08 15:00:00,33.57,34.06,33.56,33.89,555600.0,20.4619,20.7606,20.4558,20.657,555600.0
2011-08-08 15:30:00,33.88,33.93,33.14,33.32,883000.0,20.6509,20.6814,20.1998,20.3095,883000.0
2011-08-09 09:30:00,33.48,33.48,32.64,33.29,659700.0,20.4071,20.4071,19.8951,20.2913,659700.0
2011-08-09 10:00:00,33.3,33.64,33.22,33.62,590800.0,20.2974,20.5046,20.2486,20.4924,590800.0
2011-08-09 10:30:00,33.62,33.76,33.57,33.74,378100.0,20.4924,20.5777,20.4619,20.5655,378100.0
2011-08-09 11:00:00,33.74,33.9,33.55,33.9,408600.0,20.5655,20.6631,20.4497,20.6631,408600.0
2011-08-09 11:30:00,33.9,34.0,33.79,33.94,307400.0,20.6631,20.724,20.596,20.6875,307400.0
2011-08-09 12:00:00,33.94,34.01,33.92,33.92,179700.0,20.6875,20.7301,20.6753,20.6753,179700.0
2011-08-09 12:30:00,33.91,33.93,33.74,33.77,161800.0,20.6692,20.6814,20.5655,20.5838,161800.0
2011-08-09 13:00:00,33.76,33.94,33.71,33.76,169500.0,20.5777,20.6875,20.5473,20.5777,169500.0
2011-08-09 13:30:00,33.76,33.76,33.32,33.4,272000.0,20.5777,20.5777,20.3095,20.3583,272000.0
2011-08-09 14:00:00,33.4,33.83,33.02,33.4,461900.0,20.3583,20.6204,20.1267,20.3583,461900.0
2011-08-09 14:30:00,33.4,33.42,32.87,33.22,600200.0,20.3583,20.3705,20.0353,20.2486,600200.0
2011-08-09 15:00:00,33.21,34.09,33.09,34.01,410900.0,20.2425,20.7789,20.1694,20.7301,410900.0
2011-08-09 15:30:00,34.01,34.64,33.77,34.64,843700.0,20.7301,21.1141,20.5838,21.1141,843700.0
2011-08-10 09:30:00,34.13,34.3,33.86,34.02,378900.0,20.8033,20.9069,20.6387,20.7362,378900.0
2011-08-10 10:00:00,34.04,34.24,33.73,33.8,404900.0,20.7484,20.8703,20.5595,20.6021,404900.0
2011-08-10 10:30:00,33.8,34.14,33.73,33.88,366900.0,20.6021,20.8094,20.5595,20.6509,366900.0
2011-08-10 11:00:00,33.88,33.97,33.58,33.72,271800.0,20.6509,20.7057,20.468,20.5534,271800.0
2011-08-10 11:30:00,33.73,34.13,33.73,34.05,262900.0,20.5595,20.8033,20.5595,20.7545,262900.0
2011-08-10 12:00:00,34.04,34.27,33.99,34.08,248000.0,20.7484,20.8886,20.7179,20.7728,248000.0
2011-08-10 12:30:00,34.08,34.37,34.05,34.35,220300.0,20.7728,20.9496,20.7545,20.9374,220300.0
2011-08-10 13:00:00,34.35,34.41,34.16,34.26,218600.0,20.9374,20.9739,20.8216,20.8825,218600.0
2011-08-10 13:30:00,34.27,34.62,34.21,34.56,179500.0,20.8886,21.1019,20.852,21.0654,179500.0
2011-08-10 14:00:00,34.57,34.82,34.49,34.65,336400.0,21.0715,21.2238,21.0227,21.1202,336400.0
2011-08-10 14:30:00,34.65,34.71,34.45,34.46,252600.0,21.1202,21.1568,20.9983,21.0044,252600.0
2011-08-10 15:00:00,34.46,34.5,34.23,34.26,274900.0,21.0044,21.0288,20.8642,20.8825,274900.0
2011-08-10 15:30:00,34.26,34.3,33.83,33.87,853900.0,20.8825,20.9069,20.6204,20.6448,853900.0
2011-08-11 09:30:00,33.99,34.26,33.81,34.0,269000.0,20.7179,20.8825,20.6082,20.724,269000.0
2011-08-11 10:00:00,33.99,34.39,33.94,34.29,196800.0,20.7179,20.9617,20.6875,20.9008,196800.0
2011-08-11 10:30:00,34.31,34.64,34.15,34.48,184200.0,20.913,21.1141,20.8155,21.0166,184200.0
2011-08-11 11:00:00,34.49,34.61,34.37,34.59,189700.0,21.0227,21.0958,20.9496,21.0836,189700.0
2011-08-11 11:30:00,34.6,34.75,34.51,34.59,172200.0,21.0897,21.1812,21.0349,21.0836,172200.0
2011-08-11 12:00:00,34.6,34.68,34.49,34.52,116200.0,21.0897,21.1385,21.0227,21.041,116200.0
2011-08-11 12:30:00,34.52,34.86,34.52,34.81,131500.0,21.041,21.2482,21.041,21.2177,131500.0
2011-08-11 13:00:00,34.81,34.87,34.69,34.79,167200.0,21.2177,21.2543,21.1446,21.2056,167200.0
2011-08-11 13:30:00,34.8,34.83,34.57,34.81,138100.0,21.2117,21.2299,21.0715,21.2177,138100.0
2011-08-11 14:00:00,34.8,34.99,34.73,34.96,168600.0,21.2117,21.3275,21.169,21.3092,168600.0
2011-08-11 14:30:00,34.97,35.02,34.83,34.99,195200.0,21.3153,21.3457,21.2299,21.3275,195200.0
2011-08-11 15:00:00,34.99,35.25,34.96,35.23,259200.0,21.3275,21.4859,21.3092,21.4737,259200.0
2011-08-11 15:30:00,35.24,35.51,35.11,35.12,712700.0,21.4798,21.6444,21.4006,21.4067,712700.0
2011-08-12 09:30:00,35.4,35.63,35.0,35.15,393900.0,21.5774,21.7176,21.3336,21.425,393900.0
2011-08-12 10:00:00,35.15,35.29,35.02,35.17,134400.0,21.425,21.5103,21.3457,21.4372,134400.0
2011-08-12 10:30:00,35.18,35.22,34.94,35.04,119700.0,21.4433,21.4677,21.297,21.3579,119700.0
2011-08-12 11:00:00,35.05,35.1,34.92,35.03,95600.0,21.364,21.3945,21.2848,21.3518,95600.0
2011-08-12 11:30:00,35.01,35.33,34.99,35.24,89200.0,21.3397,21.5347,21.3275,21.4798,89200.0
2011-08-12 12:00:00,35.24,35.31,35.12,35.2,70200.0,21.4798,21.5225,21.4067,21.4555,70200.0
2011-08-12 12:30:00,35.2,35.2,35.08,35.14,49800.0,21.4555,21.4555,21.3823,21.4189,49800.0
2011-08-12 13:00:00,35.14,35.18,34.95,34.96,65900.0,21.4189,21.4433,21.3031,21.3092,65900.0
2011-08-12 13:30:00,34.96,35.15,34.94,35.13,79400.0,21.3092,21.425,21.297,21.4128,79400.0
2011-08-12 14:00:00,35.14,35.14,34.82,34.88,117800.0,21.4189,21.4189,21.2238,21.2604,117800.0
2011-08-12 14:30:00,34.88,34.9,34.76,34.79,116500.0,21.2604,21.2726,21.1873,21.2056,116500.0
2011-08-12 15:00:00,34.8,34.86,34.66,34.67,207700.0,21.2117,21.2482,21.1263,21.1324,207700.0
2011-08-12 15:30:00,34.66,34.78,34.59,34.78,459600.0,21.1263,21.1995,21.0836,21.1995,459600.0
2011-08-15 09:30:00,35.03,35.41,34.95,35.41,108500.0,21.3518,21.5835,21.3031,21.5835,108500.0
2011-08-15 10:00:00,35.4,35.64,35.39,35.64,179900.0,21.5774,21.7237,21.5713,21.7237,179900.0
2011-08-15 10:30:00,35.65,35.82,35.63,35.77,143400.0,21.7298,21.8334,21.7176,21.8029,143400.0
2011-08-15 11:00:00,35.77,35.88,35.76,35.85,151600.0,21.8029,21.8699,21.7968,21.8517,151600.0
2011-08-15 11:30:00,35.85,35.94,35.75,35.91,159900.0,21.8517,21.9065,21.7907,21.8882,159900.0
2011-08-15 12:00:00,35.91,36.17,35.9,36.16,142600.0,21.8882,22.0467,21.8821,22.0406,142600.0
2011-08-15 12:30:00,36.15,36.19,36.09,36.17,137100.0,22.0345,22.0589,21.9979,22.0467,137100.0
2011-08-15 13:00:00,36.17,36.24,36.08,36.16,187200.0,22.0467,22.0894,21.9918,22.0406,187200.0
2011-08-15 13:30:00,36.17,36.18,36.06,36.15,111600.0,22.0467,22.0528,21.9797,22.0345,111600.0
2011-08-15 14:00:00,36.15,36.22,36.15,36.17,108700.0,22.0345,22.0772,22.0345,22.0467,108700.0
2011-08-15 14:30:00,36.16,36.18,36.05,36.09,110800.0,22.0406,22.0528,21.9736,21.9979,110800.0
2011-08-15 15:00:00,36.1,36.14,36.05,36.07,142800.0,22.004,22.0284,21.9736,21.9858,142800.0
2011-08-15 15:30:00,36.06,36.25,36.06,36.23,418900.0,21.9797,22.0955,21.9797,22.0833,418900.0
2011-08-16 09:30:00,36.01,36.25,35.87,35.98,209000.0,21.9492,22.0955,21.8638,21.9309,209000.0
2011-08-16 10:00:00,35.98,36.2,35.96,36.14,208100.0,21.9309,22.065,21.9187,22.0284,208100.0
2011-08-16 10:30:00,36.14,36.23,36.06,36.22,141700.0,22.0284,22.0833,21.9797,22.0772,141700.0
2011-08-16 11:00:00,36.23,36.24,36.16,36.23,292300.0,22.0833,22.0894,22.0406,22.0833,292300.0
2011-08-16 11:30:00,36.23,36.47,36.23,36.41,290400.0,22.0833,22.2296,22.0833,22.193,290400.0
2011-08-16 12:00:00,36.4,36.52,36.3,36.34,228800.0,22.1869,22.26,22.1259,22.1503,228800.0
2011-08-16 12:30:00,36.34,36.44,36.28,36.38,160700.0,22.1503,22.2113,22.1138,22.1747,160700.0
2011-08-16 13:00:00,36.38,36.43,36.23,36.37,208000.0,22.1747,22.2052,22.0833,22.1686,208000.0
2011-08-16 13:30:00,36.37,36.54,36.33,36.44,178400.0,22.1686,22.2722,22.1442,22.2113,178400.0
2011-08-16 14:00:00,36.43,36.62,36.42,36.43,108500.0,22.2052,22.321,22.1991,22.2052,108500.0
2011-08-16 14:30:00,36.44,36.47,36.28,36.3,108100.0,22.2113,22.2296,22.1138,22.1259,108100.0
2011-08-16 15:00:00,36.3,36.57,36.29,36.56,162200.0,22.1259,22.2905,22.1199,22.2844,162200.0
2011-08-16 15:30:00,36.57,36.57,36.34,36.35,633300.0,22.2905,22.2905,22.1503,22.1564,633300.0
2011-08-17 09:30:00,36.56,36.8,36.47,36.76,401700.0,22.2844,22.4307,22.2296,22.4063,401700.0
2011-08-17 10:00:00,36.76,36.79,36.65,36.74,108000.0,22.4063,22.4246,22.3393,22.3941,108000.0
2011-08-17 10:30:00,36.74,36.74,36.5,36.67,114200.0,22.3941,22.3941,22.2479,22.3515,114200.0
2011-08-17 11:00:00,36.68,36.79,36.65,36.71,69400.0,22.3576,22.4246,22.3393,22.3759,69400.0
2011-08-17 11:30:00,36.72,36.78,36.56,36.66,67500.0,22.3819,22.4185,22.2844,22.3454,67500.0
2011-08-17 12:00:00,36.64,36.66,36.51,36.6,101900.0,22.3332,22.3454,22.2539,22.3088,101900.0
2011-08-17 12:30:00,36.6,36.63,36.45,36.5,67200.0,22.3088,22.3271,22.2174,22.2479,67200.0
2011-08-17 13:00:00,36.5,36.56,36.41,36.48,65000.0,22.2479,22.2844,22.193,22.2357,65000.0
2011-08-17 13:30:00,36.49,36.52,36.39,36.42,49700.0,22.2418,22.26,22.1808,22.1991,49700.0
2011-08-17 14:00:00,36.42,36.52,36.4,36.41,55400.0,22.1991,22.26,22.1869,22.193,55400.0
2011-08-17 14:30:00,36.41,36.46,36.35,36.45,84300.0,22.193,22.2235,22.1564,22.2174,84300.0
2011-08-17 15:00:00,36.44,36.51,36.4,36.48,78500.0,22.2113,22.2539,22.1869,22.2357,78500.0
2011-08-17 15:30:00,36.48,36.52,36.41,36.47,259900.0,22.2357,22.26,22.193,22.2296,259900.0
2011-08-18 09:30:00,35.92,36.24,35.83,36.06,270300.0,21.8943,22.0894,21.8395,21.9797,270300.0
2011-08-18 10:00:00,36.06,36.06,35.56,35.92,354500.0,21.9797,21.9797,21.6749,21.8943,354500.0
2011-08-18 10:30:00,35.92,35.94,35.78,35.9,148900.0,21.8943,21.9065,21.809,21.8821,148900.0
2011-08-18 11:00:00,35.91,35.94,35.74,35.83,123800.0,21.8882,21.9065,21.7846,21.8395,123800.0
2011-08-18 11:30:00,35.83,36.05,35.82,36.01,132900.0,21.8395,21.9736,21.8334,21.9492,132900.0
2011-08-18 12:00:00,36.01,36.01,35.86,35.9,252900.0,21.9492,21.9492,21.8578,21.8821,252900.0
2011-08-18 12:30:00,35.9,35.92,35.76,35.8,155300.0,21.8821,21.8943,21.7968,21.8212,155300.0
2011-08-18 13:00:00,35.8,35.82,35.65,35.67,134700.0,21.8212,21.8334,21.7298,21.7419,134700.0
2011-08-18 13:30:00,35.68,35.77,35.58,35.65,171200.0,21.748,21.8029,21.6871,21.7298,171200.0
2011-08-18 14:00:00,35.66,35.91,35.66,35.82,204000.0,21.7358,21.8882,21.7358,21.8334,204000.0
2011-08-18 14:30:00,35.81,35.99,35.78,35.87,416800.0,21.8273,21.937,21.809,21.8638,416800.0
2011-08-18 15:00:00,35.87,36.09,35.81,36.08,526200.0,21.8638,21.9979,21.8273,21.9918,526200.0
2011-08-18 15:30:00,36.08,36.1,35.83,35.91,1987700.0,21.9918,22.004,21.8395,21.8882,1987700.0
2011-08-19 09:30:00,35.63,35.94,35.47,35.66,375800.0,21.7176,21.9065,21.62,21.7358,375800.0
2011-08-19 10:00:00,35.67,36.17,35.64,36.16,328600.0,21.7419,22.0467,21.7237,22.0406,328600.0
2011-08-19 10:30:00,36.16,36.23,36.11,36.16,230400.0,22.0406,22.0833,22.0101,22.0406,230400.0
2011-08-19 11:00:00,36.15,36.21,36.05,36.07,245100.0,22.0345,22.0711,21.9736,21.9858,245100.0
2011-08-19 11:30:00,36.07,36.21,35.98,36.15,207200.0,21.9858,22.0711,21.9309,22.0345,207200.0
2011-08-19 12:00:00,36.15,36.18,36.01,36.1,106100.0,22.0345,22.0528,21.9492,22.004,106100.0
2011-08-19 12:30:00,36.11,36.2,36.06,36.15,124600.0,22.0101,22.065,21.9797,22.0345,124600.0
2011-08-19 13:00:00,36.13,36.3,36.11,36.18,132200.0,22.0223,22.1259,22.0101,22.0528,132200.0
2011-08-19 13:30:00,36.17,36.19,36.04,36.09,151500.0,22.0467,22.0589,21.9675,21.9979,151500.0
2011-08-19 14:00:00,36.1,36.14,35.95,36.0,162700.0,22.004,22.0284,21.9126,21.9431,162700.0
2011-08-19 14:30:00,36.0,36.09,35.86,35.9,143800.0,21.9431,21.9979,21.8578,21.8821,143800.0
2011-08-19 15:00:00,35.92,36.06,35.83,36.02,194700.0,21.8943,21.9797,21.8395,21.9553,194700.0
2011-08-19 15:30:00,36.01,36.03,35.83,35.88,506400.0,21.9492,21.9614,21.8395,21.8699,506400.0
2011-08-22 09:30:00,36.36,36.36,35.95,35.97,170000.0,22.1625,22.1625,21.9126,21.9248,170000.0
2011-08-22 10:00:00,35.99,36.16,35.87,35.9,263300.0,21.937,22.0406,21.8638,21.8821,263300.0
2011-08-22 10:30:00,35.9,35.94,35.6,35.61,194900.0,21.8821,21.9065,21.6993,21.7054,194900.0
2011-08-22 11:00:00,35.6,35.69,35.55,35.68,124200.0,21.6993,21.7541,21.6688,21.748,124200.0
2011-08-22 11:30:00,35.69,35.7,35.45,35.5,183900.0,21.7541,21.7602,21.6078,21.6383,183900.0
2011-08-22 12:00:00,35.49,35.55,35.24,35.25,207400.0,21.6322,21.6688,21.4798,21.4859,207400.0
2011-08-22 12:30:00,35.25,35.42,35.16,35.4,208500.0,21.4859,21.5896,21.4311,21.5774,208500.0
2011-08-22 13:00:00,35.4,35.43,35.17,35.18,275100.0,21.5774,21.5957,21.4372,21.4433,275100.0
2011-08-22 13:30:00,35.18,35.22,35.06,35.13,194600.0,21.4433,21.4677,21.3701,21.4128,194600.0
2011-08-22 14:00:00,35.13,35.24,35.06,35.13,328600.0,21.4128,21.4798,21.3701,21.4128,328600.0
2011-08-22 14:30:00,35.13,35.16,34.96,34.96,231800.0,21.4128,21.4311,21.3092,21.3092,231800.0
2011-08-22 15:00:00,34.97,35.16,34.95,35.09,319100.0,21.3153,21.4311,21.3031,21.3884,319100.0
2011-08-22 15:30:00,35.09,35.24,34.99,35.08,891400.0,21.3884,21.4798,21.3275,21.3823,891400.0
2011-08-23 09:30:00,35.11,35.29,34.98,35.01,151600.0,21.4006,21.5103,21.3214,21.3397,151600.0
2011-08-23 10:00:00,35.01,35.4,35.01,35.31,144900.0,21.3397,21.5774,21.3397,21.5225,144900.0
2011-08-23 10:30:00,35.3,35.53,35.29,35.4,142600.0,21.5164,21.6566,21.5103,21.5774,142600.0
2011-08-23 11:00:00,35.41,35.52,35.35,35.47,131600.0,21.5835,21.6505,21.5469,21.62,131600.0
2011-08-23 11:30:00,35.48,35.66,35.43,35.65,80800.0,21.6261,21.7358,21.5957,21.7298,80800.0
2011-08-23 12:00:00,35.65,35.65,35.49,35.49,90700.0,21.7298,21.7298,21.6322,21.6322,90700.0
2011-08-23 12:30:00,35.5,35.56,35.4,35.51,170700.0,21.6383,21.6749,21.5774,21.6444,170700.0
2011-08-23 13:00:00,35.51,35.57,35.41,35.44,141800.0,21.6444,21.681,21.5835,21.6018,141800.0
2011-08-23 13:30:00,35.44,35.49,35.23,35.23,173000.0,21.6018,21.6322,21.4737,21.4737,173000.0
2011-08-23 14:00:00,35.24,35.25,35.04,35.21,201700.0,21.4798,21.4859,21.3579,21.4616,201700.0
2011-08-23 14:30:00,35.21,35.27,35.09,35.13,205900.0,21.4616,21.4981,21.3884,21.4128,205900.0
2011-08-23 15:00:00,35.13,35.44,35.13,35.32,160000.0,21.4128,21.6018,21.4128,21.5286,160000.0
2011-08-23 15:30:00,35.32,35.7,35.27,35.69,450000.0,21.5286,21.7602,21.4981,21.7541,450000.0
2011-08-24 09:30:00,35.64,35.92,35.49,35.89,238500.0,21.7237,21.8943,21.6322,21.876,238500.0
2011-08-24 10:00:00,35.86,36.27,35.85,36.1,167600.0,21.8578,22.1077,21.8517,22.004,167600.0
2011-08-24 10:30:00,36.11,36.18,36.0,36.02,98200.0,22.0101,22.0528,21.9431,21.9553,98200.0
2011-08-24 11:00:00,36.02,36.07,35.92,36.02,132200.0,21.9553,21.9858,21.8943,21.9553,132200.0
2011-08-24 11:30:00,36.01,36.19,35.99,36.15,71100.0,21.9492,22.0589,21.937,22.0345,71100.0
2011-08-24 12:00:00,36.14,36.14,36.0,36.02,65100.0,22.0284,22.0284,21.9431,21.9553,65100.0
2011-08-24 12:30:00,36.03,36.13,35.99,36.13,48300.0,21.9614,22.0223,21.937,22.0223,48300.0
2011-08-24 13:00:00,36.12,36.29,36.06,36.28,133200.0,22.0162,22.1199,21.9797,22.1138,133200.0
2011-08-24 13:30:00,36.28,36.39,36.22,36.22,159700.0,22.1138,22.1808,22.0772,22.0772,159700.0
2011-08-24 14:00:00,36.21,36.23,36.01,36.02,254200.0,22.0711,22.0833,21.9492,21.9553,254200.0
2011-08-24 14:30:00,36.02,36.19,36.02,36.15,226900.0,21.9553,22.0589,21.9553,22.0345,226900.0
2011-08-24 15:00:00,36.17,36.26,36.11,36.26,210100.0,22.0467,22.1016,22.0101,22.1016,210100.0
2011-08-24 15:30:00,36.26,36.36,36.25,36.31,459100.0,22.1016,22.1625,22.0955,22.132,459100.0
2011-08-25 09:30:00,36.46,36.48,35.98,35.98,178800.0,22.2235,22.2357,21.9309,21.9309,178800.0
2011-08-25 10:00:00,35.98,36.06,35.76,35.83,116800.0,21.9309,21.9797,21.7968,21.8395,116800.0
2011-08-25 10:30:00,35.82,35.9,35.58,35.81,189000.0,21.8334,21.8821,21.6871,21.8273,189000.0
2011-08-25 11:00:00,35.81,35.87,35.7,35.73,92100.0,21.8273,21.8638,21.7602,21.7785,92100.0
2011-08-25 11:30:00,35.71,35.86,35.69,35.85,68000.0,21.7663,21.8578,21.7541,21.8517,68000.0
2011-08-25 12:00:00,35.83,35.9,35.82,35.89,69700.0,21.8395,21.8821,21.8334,21.876,69700.0
2011-08-25 12:30:00,35.88,35.94,35.77,35.78,114000.0,21.8699,21.9065,21.8029,21.809,114000.0
2011-08-25 13:00:00,35.78,35.94,35.77,35.92,188000.0,21.809,21.9065,21.8029,21.8943,188000.0
2011-08-25 13:30:00,35.93,36.11,35.88,36.1,184400.0,21.9004,22.0101,21.8699,22.004,184400.0
2011-08-25 14:00:00,36.1,36.18,36.03,36.11,178600.0,22.004,22.0528,21.9614,22.0101,178600.0
2011-08-25 14:30:00,36.1,36.2,36.07,36.1,152900.0,22.004,22.065,21.9858,22.004,152900.0
2011-08-25 15:00:00,36.1,36.19,36.02,36.15,188300.0,22.004,22.0589,21.9553,22.0345,188300.0
2011-08-25 15:30:00,36.14,36.15,35.97,36.09,548100.0,22.0284,22.0345,21.9248,21.9979,548100.0
2011-08-26 09:30:00,35.92,35.92,35.48,35.56,231900.0,21.8943,21.8943,21.6261,21.6749,231900.0
2011-08-26 10:00:00,35.57,35.6,35.03,35.45,211100.0,21.681,21.6993,21.3518,21.6078,211100.0
2011-08-26 10:30:00,35.46,35.77,35.36,35.72,129300.0,21.6139,21.8029,21.553,21.7724,129300.0
2011-08-26 11:00:00,35.74,35.96,35.67,35.8,152500.0,21.7846,21.9187,21.7419,21.8212,152500.0
2011-08-26 11:30:00,35.8,35.95,35.76,35.92,115600.0,21.8212,21.9126,21.7968,21.8943,115600.0
2011-08-26 12:00:00,35.92,36.22,35.92,36.21,102900.0,21.8943,22.0772,21.8943,22.0711,102900.0
2011-08-26 12:30:00,36.21,36.21,36.03,36.08,74900.0,22.0711,22.0711,21.9614,21.9918,74900.0
2011-08-26 13:00:00,36.08,36.19,36.05,36.14,135400.0,21.9918,22.0589,21.9736,22.0284,135400.0
2011-08-26 13:30:00,36.14,36.2,36.09,36.14,79800.0,22.0284,22.065,21.9979,22.0284,79800.0
2011-08-26 14:00:00,36.13,36.17,35.91,35.93,97200.0,22.0223,22.0467,21.8882,21.9004,97200.0
2011-08-26 14:30:00,35.94,35.99,35.91,35.92,60300.0,21.9065,21.937,21.8882,21.8943,60300.0
2011-08-26 15:00:00,35.93,35.94,35.69,35.75,85900.0,21.9004,21.9065,21.7541,21.7907,85900.0
2011-08-26 15:30:00,35.76,36.02,35.75,35.97,326700.0,21.7968,21.9553,21.7907,21.9248,326700.0
2011-08-29 09:30:00,36.4,36.72,36.32,36.66,189400.0,22.1869,22.3819,22.1381,22.3454,189400.0
2011-08-29 10:00:00,36.64,36.78,36.61,36.77,96300.0,22.3332,22.4185,22.3149,22.4124,96300.0
2011-08-29 10:30:00,36.76,36.76,36.63,36.64,95700.0,22.4063,22.4063,22.3271,22.3332,95700.0
2011-08-29 11:00:00,36.65,36.66,36.52,36.53,107300.0,22.3393,22.3454,22.26,22.2661,107300.0
2011-08-29 11:30:00,36.54,36.76,36.48,36.69,79500.0,22.2722,22.4063,22.2357,22.3637,79500.0
2011-08-29 12:00:00,36.69,36.8,36.69,36.74,83000.0,22.3637,22.4307,22.3637,22.3941,83000.0
2011-08-29 12:30:00,36.74,36.81,36.73,36.79,132700.0,22.3941,22.4368,22.388,22.4246,132700.0
2011-08-29 13:00:00,36.79,36.84,36.77,36.78,194700.0,22.4246,22.4551,22.4124,22.4185,194700.0
2011-08-29 13:30:00,36.79,36.79,36.72,36.77,85300.0,22.4246,22.4246,22.3819,22.4124,85300.0
2011-08-29 14:00:00,36.78,36.86,36.77,36.8,71700.0,22.4185,22.4673,22.4124,22.4307,71700.0
2011-08-29 14:30:00,36.81,36.91,36.8,36.9,108300.0,22.4368,22.4978,22.4307,22.4917,108300.0
2011-08-29 15:00:00,36.9,36.9,36.85,36.89,84000.0,22.4917,22.4917,22.4612,22.4856,84000.0
2011-08-29 15:30:00,36.89,36.96,36.86,36.94,446600.0,22.4856,22.5282,22.4673,22.516,446600.0
2011-08-30 09:30:00,36.84,37.0,36.75,36.96,149300.0,22.4551,22.5526,22.4002,22.5282,149300.0
2011-08-30 10:00:00,36.94,36.96,36.74,36.87,194200.0,22.516,22.5282,22.3941,22.4734,194200.0
2011-08-30 10:30:00,36.86,36.93,36.84,36.88,138400.0,22.4673,22.51,22.4551,22.4795,138400.0
2011-08-30 11:00:00,36.88,36.92,36.8,36.91,93500.0,22.4795,22.5039,22.4307,22.4978,93500.0
2011-08-30 11:30:00,36.9,37.1,36.88,37.02,171100.0,22.4917,22.6136,22.4795,22.5648,171100.0
2011-08-30 12:00:00,37.01,37.02,36.96,36.97,68400.0,22.5587,22.5648,22.5282,22.5343,68400.0
2011-08-30 12:30:00,36.97,37.01,36.95,36.98,63100.0,22.5343,22.5587,22.5221,22.5404,63100.0
2011-08-30 13:00:00,36.97,37.02,36.93,36.99,111200.0,22.5343,22.5648,22.51,22.5465,111200.0
2011-08-30 13:30:00,36.99,37.03,36.89,36.94,92800.0,22.5465,22.5709,22.4856,22.516,92800.0
2011-08-30 14:00:00,36.95,37.09,36.93,37.08,175300.0,22.5221,22.6075,22.51,22.6014,175300.0
2011-08-30 14:30:00,37.08,37.09,36.96,37.06,113600.0,22.6014,22.6075,22.5282,22.5892,113600.0
2011-08-30 15:00:00,37.05,37.05,36.92,36.98,112100.0,22.5831,22.5831,22.5039,22.5404,112100.0
2011-08-30 15:30:00,36.97,37.07,36.89,36.9,397400.0,22.5343,22.5953,22.4856,22.4917,397400.0
2011-08-31 09:30:00,37.07,37.25,36.95,37.16,119300.0,22.5953,22.705,22.5221,22.6501,119300.0
2011-08-31 10:00:00,37.14,37.2,37.09,37.15,115300.0,22.638,22.6745,22.6075,22.644,115300.0
2011-08-31 10:30:00,37.14,37.23,37.03,37.03,89400.0,22.638,22.6928,22.5709,22.5709,89400.0
2011-08-31 11:00:00,37.03,37.23,37.02,37.19,185600.0,22.5709,22.6928,22.5648,22.6684,185600.0
2011-08-31 11:30:00,37.2,37.22,37.12,37.18,66300.0,22.6745,22.6867,22.6258,22.6623,66300.0
2011-08-31 12:00:00,37.18,37.26,37.17,37.24,68500.0,22.6623,22.7111,22.6562,22.6989,68500.0
2011-08-31 12:30:00,37.24,37.34,37.24,37.33,64500.0,22.6989,22.7599,22.6989,22.7538,64500.0
2011-08-31 13:00:00,37.33,37.35,37.27,37.3,75200.0,22.7538,22.766,22.7172,22.7355,75200.0
2011-08-31 13:30:00,37.3,37.3,37.18,37.18,55400.0,22.7355,22.7355,22.6623,22.6623,55400.0
2011-08-31 14:00:00,37.2,37.24,37.15,37.24,83800.0,22.6745,22.6989,22.644,22.6989,83800.0
2011-08-31 14:30:00,37.24,37.24,37.07,37.17,113400.0,22.6989,22.6989,22.5953,22.6562,113400.0
2011-08-31 15:00:00,37.17,37.19,37.04,37.12,183100.0,22.6562,22.6684,22.577,22.6258,183100.0
2011-08-31 15:30:00,37.12,37.28,37.1,37.17,435000.0,22.6258,22.7233,22.6136,22.6562,435000.0
2011-09-01 09:30:00,37.14,37.23,36.95,36.96,84200.0,22.638,22.6928,22.5221,22.5282,84200.0
2011-09-01 10:00:00,36.95,37.35,36.93,37.14,154800.0,22.5221,22.766,22.51,22.638,154800.0
2011-09-01 10:30:00,37.13,37.15,36.98,37.01,80600.0,22.6319,22.644,22.5404,22.5587,80600.0
2011-09-01 11:00:00,37.0,37.05,36.95,37.02,96500.0,22.5526,22.5831,22.5221,22.5648,96500.0
2011-09-01 11:30:00,37.02,37.15,36.96,37.05,180200.0,22.5648,22.644,22.5282,22.5831,180200.0
2011-09-01 12:00:00,37.05,37.25,37.01,37.24,129800.0,22.5831,22.705,22.5587,22.6989,129800.0
2011-09-01 12:30:00,37.24,37.27,37.17,37.18,108900.0,22.6989,22.7172,22.6562,22.6623,108900.0
2011-09-01 13:00:00,37.17,37.18,37.06,37.13,206900.0,22.6562,22.6623,22.5892,22.6319,206900.0
2011-09-01 13:30:00,37.13,37.17,36.99,37.05,94700.0,22.6319,22.6562,22.5465,22.5831,94700.0
2011-09-01 14:00:00,37.05,37.07,36.97,37.05,103700.0,22.5831,22.5953,22.5343,22.5831,103700.0
2011-09-01 14:30:00,37.05,37.09,36.97,36.97,120900.0,22.5831,22.6075,22.5343,22.5343,120900.0
2011-09-01 15:00:00,36.97,37.03,36.91,36.97,121800.0,22.5343,22.5709,22.4978,22.5343,121800.0
2011-09-01 15:30:00,36.97,36.97,36.85,36.89,253700.0,22.5343,22.5343,22.4612,22.4856,253700.0
2011-09-02 09:30:00,36.61,36.63,36.27,36.34,127600.0,22.3149,22.3271,22.1077,22.1503,127600.0
2011-09-02 10:00:00,36.35,36.47,36.31,36.39,91900.0,22.1564,22.2296,22.132,22.1808,91900.0
2011-09-02 10:30:00,36.39,36.4,36.29,36.36,181100.0,22.1808,22.1869,22.1199,22.1625,181100.0
2011-09-02 11:00:00,36.37,36.43,36.31,36.43,187000.0,22.1686,22.2052,22.132,22.2052,187000.0
2011-09-02 11:30:00,36.43,36.43,36.32,36.38,101200.0,22.2052,22.2052,22.1381,22.1747,101200.0
2011-09-02 12:00:00,36.38,36.43,36.33,36.33,92300.0,22.1747,22.2052,22.1442,22.1442,92300.0
2011-09-02 12:30:00,36.33,36.4,36.32,36.34,117500.0,22.1442,22.1869,22.1381,22.1503,117500.0
2011-09-02 13:00:00,36.35,36.38,36.31,36.31,77300.0,22.1564,22.1747,22.132,22.132,77300.0
2011-09-02 13:30:00,36.31,36.36,36.31,36.32,115000.0,22.132,22.1625,22.132,22.1381,115000.0
2011-09-02 14:00:00,36.31,36.34,36.23,36.27,143000.0,22.132,22.1503,22.0833,22.1077,143000.0
2011-09-02 14:30:00,36.26,36.36,36.18,36.33,133600.0,22.1016,22.1625,22.0528,22.1442,133600.0
2011-09-02 15:00:00,36.33,36.34,36.23,36.25,76900.0,22.1442,22.1503,22.0833,22.0955,76900.0
2011-09-02 15:30:00,36.25,36.28,36.15,36.17,370900.0,22.0955,22.1138,22.0345,22.0467,370900.0
2011-09-06 09:30:00,35.61,35.63,35.1,35.32,267400.0,21.7054,21.7176,21.3945,21.5286,267400.0
2011-09-06 10:00:00,35.34,35.55,35.12,35.17,173600.0,21.5408,21.6688,21.4067,21.4372,173600.0
2011-09-06 10:30:00,35.16,35.21,35.06,35.16,121800.0,21.4311,21.4616,21.3701,21.4311,121800.0
2011-09-06 11:00:00,35.16,35.34,35.15,35.29,158900.0,21.4311,21.5408,21.425,21.5103,158900.0
2011-09-06 11:30:00,35.29,35.47,35.26,35.47,109300.0,21.5103,21.62,21.492,21.62,109300.0
2011-09-06 12:00:00,35.47,35.56,35.46,35.5,129000.0,21.62,21.6749,21.6139,21.6383,129000.0
2011-09-06 12:30:00,35.5,35.51,35.45,35.49,65200.0,21.6383,21.6444,21.6078,21.6322,65200.0
2011-09-06 13:00:00,35.49,35.54,35.42,35.47,93500.0,21.6322,21.6627,21.5896,21.62,93500.0
2011-09-06 13:30:00,35.46,35.61,35.42,35.49,108700.0,21.6139,21.7054,21.5896,21.6322,108700.0
2011-09-06 14:00:00,35.48,35.59,35.46,35.56,82900.0,21.6261,21.6932,21.6139,21.6749,82900.0
2011-09-06 14:30:00,35.56,35.56,35.47,35.48,85500.0,21.6749,21.6749,21.62,21.6261,85500.0
2011-09-06 15:00:00,35.49,35.51,35.41,35.44,189100.0,21.6322,21.6444,21.5835,21.6018,189100.0
2011-09-06 15:30:00,35.44,35.71,35.39,35.66,467600.0,21.6018,21.7663,21.5713,21.7358,467600.0
2011-09-07 09:30:00,36.0,36.08,35.87,35.98,106900.0,21.9431,21.9918,21.8638,21.9309,106900.0
2011-09-07 10:00:00,35.98,36.07,35.98,36.02,162300.0,21.9309,21.9858,21.9309,21.9553,162300.0
2011-09-07 10:30:00,36.01,36.15,35.97,36.14,110600.0,21.9492,22.0345,21.9248,22.0284,110600.0
2011-09-07 11:00:00,36.14,36.19,36.11,36.18,72800.0,22.0284,22.0589,22.0101,22.0528,72800.0
2011-09-07 11:30:00,36.18,36.21,36.12,36.19,42300.0,22.0528,22.0711,22.0162,22.0589,42300.0
2011-09-07 12:00:00,36.19,36.22,36.17,36.18,31300.0,22.0589,22.0772,22.0467,22.0528,31300.0
2011-09-07 12:30:00,36.18,36.21,36.11,36.12,82000.0,22.0528,22.0711,22.0101,22.0162,82000.0
2011-09-07 13:00:00,36.12,36.21,36.11,36.19,73400.0,22.0162,22.0711,22.0101,22.0589,73400.0
2011-09-07 13:30:00,36.2,36.28,36.18,36.28,83700.0,22.065,22.1138,22.0528,22.1138,83700.0
2011-09-07 14:00:00,36.28,36.32,36.24,36.25,96000.0,22.1138,22.1381,22.0894,22.0955,96000.0
2011-09-07 14:30:00,36.26,36.29,36.25,36.28,97400.0,22.1016,22.1199,22.0955,22.1138,97400.0
2011-09-07 15:00:00,36.28,36.3,36.24,36.27,90200.0,22.1138,22.1259,22.0894,22.1077,90200.0
2011-09-07 15:30:00,36.26,36.33,36.19,36.33,365900.0,22.1016,22.1442,22.0589,22.1442,365900.0
2011-09-08 09:30:00,36.29,36.36,36.03,36.34,145900.0,22.1199,22.1625,21.9614,22.1503,145900.0
2011-09-08 10:00:00,36.34,36.34,36.17,36.19,75500.0,22.1503,22.1503,22.0467,22.0589,75500.0
2011-09-08 10:30:00,36.19,36.45,36.19,36.45,73000.0,22.0589,22.2174,22.0589,22.2174,73000.0
2011-09-08 11:00:00,36.45,36.49,36.24,36.26,93300.0,22.2174,22.2418,22.0894,22.1016,93300.0
2011-09-08 11:30:00,36.26,36.42,36.2,36.23,97100.0,22.1016,22.1991,22.065,22.0833,97100.0
2011-09-08 12:00:00,36.22,36.38,36.2,36.37,57500.0,22.0772,22.1747,22.065,22.1686,57500.0
2011-09-08 12:30:00,36.37,36.42,36.32,36.42,30700.0,22.1686,22.1991,22.1381,22.1991,30700.0
2011-09-08 13:00:00,36.41,36.43,36.29,36.31,36000.0,22.193,22.2052,22.1199,22.132,36000.0
2011-09-08 13:30:00,36.31,36.37,36.06,36.14,79500.0,22.132,22.1686,21.9797,22.0284,79500.0
2011-09-08 14:00:00,36.13,36.19,36.05,36.09,65000.0,22.0223,22.0589,21.9736,21.9979,65000.0
2011-09-08 14:30:00,36.09,36.21,36.07,36.16,82400.0,21.9979,22.0711,21.9858,22.0406,82400.0
2011-09-08 15:00:00,36.16,36.16,36.05,36.16,55100.0,22.0406,22.0406,21.9736,22.0406,55100.0
2011-09-08 15:30:00,36.17,36.21,36.06,36.09,214000.0,22.0467,22.0711,21.9797,21.9979,214000.0
2011-09-09 09:30:00,35.73,35.74,35.27,35.39,183100.0,21.7785,21.7846,21.4981,21.5713,183100.0
2011-09-09 10:00:00,35.39,35.42,35.22,35.25,270600.0,21.5713,21.5896,21.4677,21.4859,270600.0
2011-09-09 10:30:00,35.25,35.38,35.16,35.27,182600.0,21.4859,21.5652,21.4311,21.4981,182600.0
2011-09-09 11:00:00,35.28,35.4,35.2,35.27,364900.0,21.5042,21.5774,21.4555,21.4981,364900.0
2011-09-09 11:30:00,35.26,35.38,35.26,35.34,286500.0,21.492,21.5652,21.492,21.5408,286500.0
2011-09-09 12:00:00,35.34,35.4,35.32,35.34,204300.0,21.5408,21.5774,21.5286,21.5408,204300.0
2011-09-09 12:30:00,35.34,35.34,35.21,35.3,158000.0,21.5408,21.5408,21.4616,21.5164,158000.0
2011-09-09 13:00:00,35.29,35.42,35.23,35.29,161800.0,21.5103,21.5896,21.4737,21.5103,161800.0
2011-09-09 13:30:00,35.29,35.29,35.19,35.24,159500.0,21.5103,21.5103,21.4494,21.4798,159500.0
2011-09-09 14:00:00,35.24,35.3,35.18,35.21,266700.0,21.4798,21.5164,21.4433,21.4616,266700.0
2011-09-09 14:30:00,35.21,35.28,35.16,35.26,237800.0,21.4616,21.5042,21.4311,21.492,237800.0
2011-09-09 15:00:00,35.26,35.32,35.21,35.28,165800.0,21.492,21.5286,21.4616,21.5042,165800.0
2011-09-09 15:30:00,35.27,35.46,35.26,35.35,619500.0,21.4981,21.6139,21.492,21.5469,619500.0
2011-09-12 09:30:00,35.12,35.35,35.06,35.2,221000.0,21.4067,21.5469,21.3701,21.4555,221000.0
2011-09-12 10:00:00,35.2,35.33,35.17,35.2,150900.0,21.4555,21.5347,21.4372,21.4555,150900.0
2011-09-12 10:30:00,35.2,35.27,35.1,35.11,140200.0,21.4555,21.4981,21.3945,21.4006,140200.0
2011-09-12 11:00:00,35.12,35.37,35.12,35.34,92300.0,21.4067,21.5591,21.4067,21.5408,92300.0
2011-09-12 11:30:00,35.34,35.39,35.29,35.33,98400.0,21.5408,21.5713,21.5103,21.5347,98400.0
2011-09-12 12:00:00,35.34,35.36,35.26,35.35,160600.0,21.5408,21.553,21.492,21.5469,160600.0
2011-09-12 12:30:00,35.36,35.36,35.29,35.36,96800.0,21.553,21.553,21.5103,21.553,96800.0
2011-09-12 13:00:00,35.36,35.38,35.31,35.32,69100.0,21.553,21.5652,21.5225,21.5286,69100.0
2011-09-12 13:30:00,35.32,35.38,35.3,35.35,215300.0,21.5286,21.5652,21.5164,21.5469,215300.0
2011-09-12 14:00:00,35.34,35.34,35.21,35.24,315900.0,21.5408,21.5408,21.4616,21.4798,315900.0
2011-09-12 14:30:00,35.26,35.45,35.25,35.35,225800.0,21.492,21.6078,21.4859,21.5469,225800.0
2011-09-12 15:00:00,35.35,35.53,35.33,35.47,192900.0,21.5469,21.6566,21.5347,21.62,192900.0
2011-09-12 15:30:00,35.48,35.86,35.47,35.85,479800.0,21.6261,21.8578,21.62,21.8517,479800.0
2011-09-13 09:30:00,35.94,35.94,35.59,35.86,176900.0,21.9065,21.9065,21.6932,21.8578,176900.0
2011-09-13 10:00:00,35.88,35.94,35.75,35.75,130000.0,21.8699,21.9065,21.7907,21.7907,130000.0
2011-09-13 10:30:00,35.75,35.85,35.68,35.78,128600.0,21.7907,21.8517,21.748,21.809,128600.0
2011-09-13 11:00:00,35.78,35.9,35.76,35.86,176700.0,21.809,21.8821,21.7968,21.8578,176700.0
2011-09-13 11:30:00,35.87,35.9,35.8,35.8,110900.0,21.8638,21.8821,21.8212,21.8212,110900.0
2011-09-13 12:00:00,35.8,35.89,35.73,35.83,176000.0,21.8212,21.876,21.7785,21.8395,176000.0
2011-09-13 12:30:00,35.82,35.9,35.77,35.89,99800.0,21.8334,21.8821,21.8029,21.876,99800.0
2011-09-13 13:00:00,35.88,35.93,35.82,35.87,180000.0,21.8699,21.9004,21.8334,21.8638,180000.0
2011-09-13 13:30:00,35.87,35.97,35.84,35.91,112300.0,21.8638,21.9248,21.8456,21.8882,112300.0
2011-09-13 14:00:00,35.91,35.99,35.88,35.99,92100.0,21.8882,21.937,21.8699,21.937,92100.0
2011-09-13 14:30:00,35.99,36.07,35.94,36.01,204100.0,21.937,21.9858,21.9065,21.9492,204100.0
2011-09-13 15:00:00,36.02,36.04,35.93,36.04,280100.0,21.9553,21.9675,21.9004,21.9675,280100.0
2011-09-13 15:30:00,36.03,36.14,36.02,36.09,284500.0,21.9614,22.0284,21.9553,21.9979,284500.0
2011-09-14 09:30:00,36.2,36.29,36.08,36.11,216800.0,22.065,22.1199,21.9918,22.0101,216800.0
2011-09-14 10:00:00,36.11,36.27,36.02,36.25,354600.0,22.0101,22.1077,21.9553,22.0955,354600.0
2011-09-14 10:30:00,36.25,36.38,36.15,36.35,228400.0,22.0955,22.1747,22.0345,22.1564,228400.0
2011-09-14 11:00:00,36.33,36.41,36.25,36.4,135300.0,22.1442,22.193,22.0955,22.1869,135300.0
2011-09-14 11:30:00,36.4,36.41,36.27,36.37,61600.0,22.1869,22.193,22.1077,22.1686,61600.0
2011-09-14 12:00:00,36.38,36.39,36.32,36.35,40400.0,22.1747,22.1808,22.1381,22.1564,40400.0
2011-09-14 12:30:00,36.36,36.4,36.34,36.37,65600.0,22.1625,22.1869,22.1503,22.1686,65600.0
2011-09-14 13:00:00,36.37,36.49,36.35,36.49,61100.0,22.1686,22.2418,22.1564,22.2418,61100.0
2011-09-14 13:30:00,36.48,36.61,36.45,36.47,88100.0,22.2357,22.3149,22.2174,22.2296,88100.0
2011-09-14 14:00:00,36.47,36.66,36.47,36.62,64800.0,22.2296,22.3454,22.2296,22.321,64800.0
2011-09-14 14:30:00,36.62,36.66,36.58,36.66,75200.0,22.321,22.3454,22.2966,22.3454,75200.0
2011-09-14 15:00:00,36.66,36.79,36.65,36.78,149500.0,22.3454,22.4246,22.3393,22.4185,149500.0
2011-09-14 15:30:00,36.78,36.84,36.55,36.56,628400.0,22.4185,22.4551,22.2783,22.2844,628400.0
2011-09-15 09:30:00,36.84,37.11,36.71,37.09,359300.0,22.4551,22.6197,22.3759,22.6075,359300.0
2011-09-15 10:00:00,37.1,37.28,36.99,37.07,165000.0,22.6136,22.7233,22.5465,22.5953,165000.0
2011-09-15 10:30:00,37.07,37.07,36.85,36.87,105000.0,22.5953,22.5953,22.4612,22.4734,105000.0
2011-09-15 11:00:00,36.89,37.06,36.85,37.0,97000.0,22.4856,22.5892,22.4612,22.5526,97000.0
2011-09-15 11:30:00,37.0,37.05,36.98,37.03,100400.0,22.5526,22.5831,22.5404,22.5709,100400.0
2011-09-15 12:00:00,37.02,37.15,36.99,37.12,128800.0,22.5648,22.644,22.5465,22.6258,128800.0
2011-09-15 12:30:00,37.11,37.14,37.07,37.09,59500.0,22.6197,22.638,22.5953,22.6075,59500.0
2011-09-15 13:00:00,37.1,37.15,37.07,37.12,96700.0,22.6136,22.644,22.5953,22.6258,96700.0
2011-09-15 13:30:00,37.13,37.23,37.1,37.23,95300.0,22.6319,22.6928,22.6136,22.6928,95300.0
2011-09-15 14:00:00,37.23,37.24,37.08,37.11,150300.0,22.6928,22.6989,22.6014,22.6197,150300.0
2011-09-15 14:30:00,37.11,37.15,37.09,37.15,158200.0,22.6197,22.644,22.6075,22.644,158200.0
2011-09-15 15:00:00,37.15,37.21,37.09,37.1,241400.0,22.644,22.6806,22.6075,22.6136,241400.0
2011-09-15 15:30:00,37.1,37.26,37.08,37.26,647200.0,22.6136,22.7111,22.6014,22.7111,647200.0
2011-09-16 09:30:00,37.45,37.74,37.29,37.6,591500.0,22.8269,23.0037,22.7294,22.9183,591500.0
2011-09-16 10:00:00,37.6,37.73,37.47,37.69,130800.0,22.9183,22.9976,22.8391,22.9732,130800.0
2011-09-16 10:30:00,37.7,37.71,37.56,37.66,112400.0,22.9793,22.9854,22.894,22.9549,112400.0
2011-09-16 11:00:00,37.66,37.78,37.64,37.73,100500.0,22.9549,23.0281,22.9427,22.9976,100500.0
2011-09-16 11:30:00,37.72,37.73,37.59,37.68,106000.0,22.9915,22.9976,22.9122,22.9671,106000.0
2011-09-16 12:00:00,37.68,37.73,37.62,37.67,75500.0,22.9671,22.9976,22.9305,22.961,75500.0
2011-09-16 12:30:00,37.66,37.78,37.66,37.77,68700.0,22.9549,23.0281,22.9549,23.022,68700.0
2011-09-16 13:00:00,37.76,37.78,37.73,37.75,87800.0,23.0159,23.0281,22.9976,23.0098,87800.0
2011-09-16 13:30:00,37.75,37.77,37.68,37.71,139900.0,23.0098,23.022,22.9671,22.9854,139900.0
2011-09-16 14:00:00,37.71,37.77,37.69,37.7,227800.0,22.9854,23.022,22.9732,22.9793,227800.0
2011-09-16 14:30:00,37.69,37.77,37.68,37.75,104600.0,22.9732,23.022,22.9671,23.0098,104600.0
2011-09-16 15:00:00,37.76,37.77,37.68,37.68,187900.0,23.0159,23.022,22.9671,22.9671,187900.0
2011-09-16 15:30:00,37.68,37.78,37.65,37.77,530500.0,22.9671,23.0281,22.9488,23.022,530500.0
2011-09-19 09:30:00,37.29,37.48,37.14,37.37,324500.0,22.7294,22.8452,22.638,22.7781,324500.0
2011-09-19 10:00:00,37.36,37.54,37.36,37.52,204900.0,22.772,22.8818,22.772,22.8696,204900.0
2011-09-19 10:30:00,37.53,37.59,37.45,37.48,149500.0,22.8757,22.9122,22.8269,22.8452,149500.0
2011-09-19 11:00:00,37.47,37.5,37.32,37.42,121400.0,22.8391,22.8574,22.7477,22.8086,121400.0
2011-09-19 11:30:00,37.41,37.49,37.38,37.44,68900.0,22.8025,22.8513,22.7842,22.8208,68900.0
2011-09-19 12:00:00,37.44,37.5,37.44,37.46,43800.0,22.8208,22.8574,22.8208,22.833,43800.0
2011-09-19 12:30:00,37.45,37.47,37.42,37.45,61500.0,22.8269,22.8391,22.8086,22.8269,61500.0
2011-09-19 13:00:00,37.45,37.45,37.39,37.42,63900.0,22.8269,22.8269,22.7903,22.8086,63900.0
2011-09-19 13:30:00,37.42,37.5,37.4,37.48,90700.0,22.8086,22.8574,22.7964,22.8452,90700.0
2011-09-19 14:00:00,37.47,37.59,37.45,37.54,102800.0,22.8391,22.9122,22.8269,22.8818,102800.0
2011-09-19 14:30:00,37.54,37.61,37.51,37.52,89300.0,22.8818,22.9244,22.8635,22.8696,89300.0
2011-09-19 15:00:00,37.52,37.67,37.45,37.63,162600.0,22.8696,22.961,22.8269,22.9366,162600.0
2011-09-19 15:30:00,37.63,37.73,37.62,37.64,348100.0,22.9366,22.9976,22.9305,22.9427,348100.0
2011-09-20 09:30:00,37.8,37.99,37.75,37.91,130200.0,23.0402,23.1561,23.0098,23.1073,130200.0
2011-09-20 10:00:00,37.92,38.06,37.9,38.05,134900.0,23.1134,23.1987,23.1012,23.1926,134900.0
2011-09-20 10:30:00,38.05,38.41,38.03,38.41,130000.0,23.1926,23.4121,23.1804,23.4121,130000.0
2011-09-20 11:00:00,38.4,38.5,38.39,38.49,129000.0,23.406,23.4669,23.3999,23.4608,129000.0
2011-09-20 11:30:00,38.49,38.5,38.37,38.37,87800.0,23.4608,23.4669,23.3877,23.3877,87800.0
2011-09-20 12:00:00,38.37,38.41,38.32,38.38,59600.0,23.3877,23.4121,23.3572,23.3938,59600.0
2011-09-20 12:30:00,38.38,38.4,38.3,38.38,105300.0,23.3938,23.406,23.345,23.3938,105300.0
2011-09-20 13:00:00,38.38,38.53,38.38,38.53,85300.0,23.3938,23.4852,23.3938,23.4852,85300.0
2011-09-20 13:30:00,38.53,38.53,38.38,38.39,136200.0,23.4852,23.4852,23.3938,23.3999,136200.0
2011-09-20 14:00:00,38.4,38.47,38.37,38.44,75500.0,23.406,23.4486,23.3877,23.4303,75500.0
2011-09-20 14:30:00,38.44,38.45,38.35,38.36,84500.0,23.4303,23.4364,23.3755,23.3816,84500.0
2011-09-20 15:00:00,38.36,38.38,38.19,38.2,171200.0,23.3816,23.3938,23.278,23.2841,171200.0
2011-09-20 15:30:00,38.2,38.2,37.99,38.01,647200.0,23.2841,23.2841,23.1561,23.1682,647200.0
2011-09-21 09:30:00,37.91,38.15,37.78,38.08,149000.0,23.1073,23.2536,23.0281,23.2109,149000.0
2011-09-21 10:00:00,38.09,38.21,37.97,37.98,105500.0,23.217,23.2901,23.1439,23.15,105500.0
2011-09-21 10:30:00,37.99,38.01,37.76,37.78,138200.0,23.1561,23.1682,23.0159,23.0281,138200.0
2011-09-21 11:00:00,37.78,37.91,37.75,37.9,81800.0,23.0281,23.1073,23.0098,23.1012,81800.0
2011-09-21 11:30:00,37.89,37.91,37.82,37.84,55100.0,23.0951,23.1073,23.0524,23.0646,55100.0
2011-09-21 12:00:00,37.83,37.88,37.63,37.63,64900.0,23.0585,23.089,22.9366,22.9366,64900.0
2011-09-21 12:30:00,37.63,37.9,37.63,37.73,91900.0,22.9366,23.1012,22.9366,22.9976,91900.0
2011-09-21 13:00:00,37.73,37.83,37.68,37.8,68300.0,22.9976,23.0585,22.9671,23.0402,68300.0
2011-09-21 13:30:00,37.8,37.82,37.74,37.8,84000.0,23.0402,23.0524,23.0037,23.0402,84000.0
2011-09-21 14:00:00,37.8,37.96,37.6,37.74,247300.0,23.0402,23.1378,22.9183,23.0037,247300.0
2011-09-21 14:30:00,37.75,37.81,37.45,37.57,203900.0,23.0098,23.0463,22.8269,22.9,203900.0
2011-09-21 15:00:00,37.54,37.74,37.49,37.62,162900.0,22.8818,23.0037,22.8513,22.9305,162900.0
2011-09-21 15:30:00,37.62,37.63,37.31,37.31,601000.0,22.9305,22.9366,22.7416,22.7416,601000.0
2011-09-22 09:30:00,36.45,36.68,36.31,36.31,241800.0,22.2174,22.3576,22.132,22.132,241800.0
2011-09-22 10:00:00,36.29,36.6,36.23,36.51,231200.0,22.1199,22.3088,22.0833,22.2539,231200.0
2011-09-22 10:30:00,36.52,36.54,36.4,36.44,229100.0,22.26,22.2722,22.1869,22.2113,229100.0
2011-09-22 11:00:00,36.44,36.49,36.27,36.42,241800.0,22.2113,22.2418,22.1077,22.1991,241800.0
2011-09-22 11:30:00,36.41,36.55,36.33,36.34,173000.0,22.193,22.2783,22.1442,22.1503,173000.0
2011-09-22 12:00:00,36.34,36.49,36.27,36.42,168500.0,22.1503,22.2418,22.1077,22.1991,168500.0
2011-09-22 12:30:00,36.42,36.57,36.4,36.53,74700.0,22.1991,22.2905,22.1869,22.2661,74700.0
2011-09-22 13:00:00,36.54,36.56,36.43,36.49,162400.0,22.2722,22.2844,22.2052,22.2418,162400.0
2011-09-22 13:30:00,36.49,36.68,36.44,36.47,155900.0,22.2418,22.3576,22.2113,22.2296,155900.0
2011-09-22 14:00:00,36.47,36.76,36.36,36.59,301000.0,22.2296,22.4063,22.1625,22.3027,301000.0
2011-09-22 14:30:00,36.58,36.6,36.34,36.34,169000.0,22.2966,22.3088,22.1503,22.1503,169000.0
2011-09-22 15:00:00,36.34,36.41,36.25,36.36,195800.0,22.1503,22.193,22.0955,22.1625,195800.0
2011-09-22 15:30:00,36.36,36.7,36.33,36.62,646700.0,22.1625,22.3698,22.1442,22.321,646700.0
2011-09-23 09:30:00,36.59,37.03,36.36,36.91,306300.0,22.3027,22.5709,22.1625,22.4978,306300.0
2011-09-23 10:00:00,36.91,36.98,36.72,36.85,138200.0,22.4978,22.5404,22.3819,22.4612,138200.0
2011-09-23 10:30:00,36.85,37.27,36.85,37.22,243900.0,22.4612,22.7172,22.4612,22.6867,243900.0
2011-09-23 11:00:00,37.2,37.34,37.1,37.24,160400.0,22.6745,22.7599,22.6136,22.6989,160400.0
2011-09-23 11:30:00,37.23,37.37,37.19,37.37,129200.0,22.6928,22.7781,22.6684,22.7781,129200.0
2011-09-23 12:00:00,37.36,37.43,37.25,37.3,121900.0,22.772,22.8147,22.705,22.7355,121900.0
2011-09-23 12:30:00,37.31,37.41,37.22,37.27,143700.0,22.7416,22.8025,22.6867,22.7172,143700.0
2011-09-23 13:00:00,37.27,37.4,37.25,37.3,134100.0,22.7172,22.7964,22.705,22.7355,134100.0
2011-09-23 13:30:00,37.3,37.53,37.29,37.49,173600.0,22.7355,22.8757,22.7294,22.8513,173600.0
2011-09-23 14:00:00,37.48,37.55,37.17,37.19,440100.0,22.8452,22.8879,22.6562,22.6684,440100.0
2011-09-23 14:30:00,37.19,37.22,36.99,37.0,238100.0,22.6684,22.6867,22.5465,22.5526,238100.0
2011-09-23 15:00:00,37.01,37.19,37.01,37.18,332400.0,22.5587,22.6684,22.5587,22.6623,332400.0
2011-09-23 15:30:00,37.18,37.24,37.07,37.12,1110200.0,22.6623,22.6989,22.5953,22.6258,1110200.0
2011-09-26 09:30:00,37.45,37.52,37.11,37.23,154600.0,22.8269,22.8696,22.6197,22.6928,154600.0
2011-09-26 10:00:00,37.2,37.27,37.08,37.2,157600.0,22.6745,22.7172,22.6014,22.6745,157600.0
2011-09-26 10:30:00,37.2,37.36,37.18,37.24,151200.0,22.6745,22.772,22.6623,22.6989,151200.0
2011-09-26 11:00:00,37.28,37.37,37.2,37.36,101800.0,22.7233,22.7781,22.6745,22.772,101800.0
2011-09-26 11:30:00,37.36,37.56,37.3,37.55,80600.0,22.772,22.894,22.7355,22.8879,80600.0
2011-09-26 12:00:00,37.54,37.56,37.37,37.42,137700.0,22.8818,22.894,22.7781,22.8086,137700.0
2011-09-26 12:30:00,37.41,37.52,37.41,37.52,132700.0,22.8025,22.8696,22.8025,22.8696,132700.0
2011-09-26 13:00:00,37.52,37.56,37.42,37.48,145900.0,22.8696,22.894,22.8086,22.8452,145900.0
2011-09-26 13:30:00,37.48,37.59,37.42,37.56,73100.0,22.8452,22.9122,22.8086,22.894,73100.0
2011-09-26 14:00:00,37.56,37.68,37.51,37.54,113900.0,22.894,22.9671,22.8635,22.8818,113900.0
2011-09-26 14:30:00,37.54,37.65,37.54,37.6,130200.0,22.8818,22.9488,22.8818,22.9183,130200.0
2011-09-26 15:00:00,37.61,37.74,37.61,37.73,139600.0,22.9244,23.0037,22.9244,22.9976,139600.0
2011-09-26 15:30:00,37.73,37.89,37.64,37.86,372300.0,22.9976,23.0951,22.9427,23.0768,372300.0
2011-09-27 09:30:00,38.58,38.58,38.25,38.42,180100.0,23.5157,23.5157,23.3145,23.4182,180100.0
2011-09-27 10:00:00,38.4,38.5,38.19,38.37,152500.0,23.406,23.4669,23.278,23.3877,152500.0
2011-09-27 10:30:00,38.36,38.52,38.35,38.46,175500.0,23.3816,23.4791,23.3755,23.4425,175500.0
2011-09-27 11:00:00,38.46,38.49,38.38,38.47,142000.0,23.4425,23.4608,23.3938,23.4486,142000.0
2011-09-27 11:30:00,38.47,38.57,38.31,38.38,115700.0,23.4486,23.5096,23.3511,23.3938,115700.0
2011-09-27 12:00:00,38.38,38.4,38.22,38.23,149000.0,23.3938,23.406,23.2962,23.3023,149000.0
2011-09-27 12:30:00,38.23,38.23,37.98,38.12,138400.0,23.3023,23.3023,23.15,23.2353,138400.0
2011-09-27 13:00:00,38.12,38.25,38.08,38.19,77900.0,23.2353,23.3145,23.2109,23.278,77900.0
2011-09-27 13:30:00,38.19,38.25,38.12,38.15,79300.0,23.278,23.3145,23.2353,23.2536,79300.0
2011-09-27 14:00:00,38.15,38.21,38.1,38.12,121000.0,23.2536,23.2901,23.2231,23.2353,121000.0
2011-09-27 14:30:00,38.13,38.18,38.03,38.06,139300.0,23.2414,23.2719,23.1804,23.1987,139300.0
2011-09-27 15:00:00,38.06,38.06,37.77,37.84,281200.0,23.1987,23.1987,23.022,23.0646,281200.0
2011-09-27 15:30:00,37.85,37.89,37.65,37.8,793000.0,23.0707,23.0951,22.9488,23.0402,793000.0
2011-09-28 09:30:00,37.64,38.05,37.32,38.05,220300.0,23.1391,23.3912,22.9424,23.3912,220300.0
2011-09-28 10:00:00,38.04,38.19,37.84,37.86,245200.0,23.385,23.4772,23.2621,23.2744,245200.0
2011-09-28 10:30:00,37.87,38.05,37.8,38.05,330100.0,23.2805,23.3912,23.2375,23.3912,330100.0
2011-09-28 11:00:00,38.04,38.11,37.9,37.98,181500.0,23.385,23.4281,23.299,23.3481,181500.0
2011-09-28 11:30:00,37.98,38.03,37.89,38.0,265300.0,23.3481,23.3789,23.2928,23.3604,265300.0
2011-09-28 12:00:00,37.99,38.14,37.97,38.14,146900.0,23.3543,23.4465,23.342,23.4465,146900.0
2011-09-28 12:30:00,38.14,38.17,38.03,38.1,112700.0,23.4465,23.4649,23.3789,23.4219,112700.0
2011-09-28 13:00:00,38.1,38.1,37.97,37.98,170100.0,23.4219,23.4219,23.342,23.3481,170100.0
2011-09-28 13:30:00,37.97,37.99,37.67,37.7,220700.0,23.342,23.3543,23.1576,23.176,220700.0
2011-09-28 14:00:00,37.69,37.82,37.66,37.8,133200.0,23.1699,23.2498,23.1514,23.2375,133200.0
2011-09-28 14:30:00,37.8,37.82,37.68,37.77,130500.0,23.2375,23.2498,23.1637,23.219,130500.0
2011-09-28 15:00:00,37.77,37.81,37.68,37.74,179500.0,23.219,23.2436,23.1637,23.2006,179500.0
2011-09-28 15:30:00,37.73,37.75,37.32,37.37,781400.0,23.1945,23.2067,22.9424,22.9731,781400.0
2011-09-29 09:30:00,37.96,38.17,37.82,38.14,159300.0,23.3358,23.4649,23.2498,23.4465,159300.0
2011-09-29 10:00:00,38.15,38.2,38.02,38.08,138700.0,23.4526,23.4834,23.3727,23.4096,138700.0
2011-09-29 10:30:00,38.07,38.1,37.93,38.04,107000.0,23.4035,23.4219,23.3174,23.385,107000.0
2011-09-29 11:00:00,38.05,38.18,38.03,38.16,161600.0,23.3912,23.4711,23.3789,23.4588,161600.0
2011-09-29 11:30:00,38.15,38.19,38.11,38.18,76300.0,23.4526,23.4772,23.4281,23.4711,76300.0
2011-09-29 12:00:00,38.18,38.26,38.15,38.23,87900.0,23.4711,23.5203,23.4526,23.5018,87900.0
2011-09-29 12:30:00,38.23,38.23,38.11,38.16,173600.0,23.5018,23.5018,23.4281,23.4588,173600.0
2011-09-29 13:00:00,38.15,38.28,38.15,38.21,123300.0,23.4526,23.5326,23.4526,23.4895,123300.0
2011-09-29 13:30:00,38.2,38.23,38.04,38.11,165600.0,23.4834,23.5018,23.385,23.4281,165600.0
2011-09-29 14:00:00,38.11,38.11,37.97,37.98,289200.0,23.4281,23.4281,23.342,23.3481,289200.0
2011-09-29 14:30:00,38.0,38.03,37.83,37.91,348500.0,23.3604,23.3789,23.2559,23.3051,348500.0
2011-09-29 15:00:00,37.91,38.0,37.8,37.97,247900.0,23.3051,23.3604,23.2375,23.342,247900.0
2011-09-29 15:30:00,37.98,38.26,37.94,38.25,479000.0,23.3481,23.5203,23.3235,23.5141,479000.0
2011-09-30 09:30:00,38.87,38.87,37.82,38.15,529600.0,23.8953,23.8953,23.2498,23.4526,529600.0
2011-09-30 10:00:00,38.15,38.34,38.08,38.27,189500.0,23.4526,23.5694,23.4096,23.5264,189500.0
2011-09-30 10:30:00,38.29,38.29,37.98,38.13,149200.0,23.5387,23.5387,23.3481,23.4403,149200.0
2011-09-30 11:00:00,38.13,38.39,38.13,38.24,154200.0,23.4403,23.6002,23.4403,23.508,154200.0
2011-09-30 11:30:00,38.25,38.36,38.24,38.32,92300.0,23.5141,23.5817,23.508,23.5572,92300.0
2011-09-30 12:00:00,38.32,38.38,38.26,38.32,76000.0,23.5572,23.594,23.5203,23.5572,76000.0
2011-09-30 12:30:00,38.32,38.48,38.32,38.45,113600.0,23.5572,23.6555,23.5572,23.6371,113600.0
2011-09-30 13:00:00,38.45,38.51,38.41,38.51,185900.0,23.6371,23.674,23.6125,23.674,185900.0
2011-09-30 13:30:00,38.5,38.68,38.5,38.59,133300.0,23.6678,23.7785,23.6678,23.7231,133300.0
2011-09-30 14:00:00,38.59,38.68,38.49,38.57,240300.0,23.7231,23.7785,23.6617,23.7108,240300.0
2011-09-30 14:30:00,38.57,38.68,38.54,38.59,313600.0,23.7108,23.7785,23.6924,23.7231,313600.0
2011-09-30 15:00:00,38.59,38.59,38.44,38.45,362500.0,23.7231,23.7231,23.6309,23.6371,362500.0
2011-09-30 15:30:00,38.44,38.55,38.23,38.25,633400.0,23.6309,23.6985,23.5018,23.5141,633400.0
2011-10-03 09:30:00,38.11,38.27,37.89,37.95,215800.0,23.4281,23.5264,23.2928,23.3297,215800.0
2011-10-03 10:00:00,37.95,38.46,37.95,38.11,299200.0,23.3297,23.6432,23.3297,23.4281,299200.0
2011-10-03 10:30:00,38.11,38.16,37.77,37.81,182200.0,23.4281,23.4588,23.219,23.2436,182200.0
2011-10-03 11:00:00,37.8,37.92,37.68,37.87,180800.0,23.2375,23.3113,23.1637,23.2805,180800.0
2011-10-03 11:30:00,37.86,37.89,37.74,37.81,133600.0,23.2744,23.2928,23.2006,23.2436,133600.0
2011-10-03 12:00:00,37.83,37.85,37.55,37.56,103200.0,23.2559,23.2682,23.0838,23.0899,103200.0
2011-10-03 12:30:00,37.55,37.57,37.37,37.42,96200.0,23.0838,23.0961,22.9731,23.0039,96200.0
2011-10-03 13:00:00,37.43,37.43,37.25,37.31,80600.0,23.01,23.01,22.8994,22.9363,80600.0
2011-10-03 13:30:00,37.31,37.32,37.06,37.22,107800.0,22.9363,22.9424,22.7826,22.8809,107800.0
2011-10-03 14:00:00,37.23,37.36,37.17,37.19,136100.0,22.8871,22.967,22.8502,22.8625,136100.0
2011-10-03 14:30:00,37.2,37.43,37.13,37.43,176200.0,22.8686,23.01,22.8256,23.01,176200.0
2011-10-03 15:00:00,37.41,37.57,37.25,37.27,215600.0,22.9977,23.0961,22.8994,22.9117,215600.0
2011-10-03 15:30:00,37.27,37.54,37.08,37.11,503000.0,22.9117,23.0776,22.7949,22.8133,503000.0
2011-10-04 09:30:00,36.72,36.9,35.92,36.03,422600.0,22.5736,22.6842,22.0818,22.1494,422600.0
2011-10-04 10:00:00,36.02,36.2,35.84,35.91,521400.0,22.1432,22.2539,22.0326,22.0756,521400.0
2011-10-04 10:30:00,35.91,36.01,35.74,35.93,300900.0,22.0756,22.1371,21.9711,22.0879,300900.0
2011-10-04 11:00:00,35.93,35.97,35.78,35.9,451300.0,22.0879,22.1125,21.9957,22.0695,451300.0
2011-10-04 11:30:00,35.89,35.91,35.68,35.82,174500.0,22.0633,22.0756,21.9342,22.0203,174500.0
2011-10-04 12:00:00,35.82,35.96,35.82,35.84,282600.0,22.0203,22.1063,22.0203,22.0326,282600.0
2011-10-04 12:30:00,35.84,35.97,35.8,35.93,132800.0,22.0326,22.1125,22.008,22.0879,132800.0
2011-10-04 13:00:00,35.93,35.95,35.83,35.87,141600.0,22.0879,22.1002,22.0264,22.051,141600.0
2011-10-04 13:30:00,35.87,35.94,35.7,35.79,332200.0,22.051,22.0941,21.9465,22.0018,332200.0
2011-10-04 14:00:00,35.79,35.83,35.71,35.71,276000.0,22.0018,22.0264,21.9527,21.9527,276000.0
2011-10-04 14:30:00,35.71,35.78,35.63,35.68,405300.0,21.9527,21.9957,21.9035,21.9342,405300.0
2011-10-04 15:00:00,35.68,35.76,35.64,35.69,441600.0,21.9342,21.9834,21.9096,21.9404,441600.0
2011-10-04 15:30:00,35.69,36.33,35.65,36.3,1164500.0,21.9404,22.3338,21.9158,22.3154,1164500.0
2011-10-05 09:30:00,36.3,36.4,35.78,35.88,667600.0,22.3154,22.3768,21.9957,22.0572,667600.0
2011-10-05 10:00:00,35.84,36.02,35.75,35.77,418400.0,22.0326,22.1432,21.9772,21.9895,418400.0
2011-10-05 10:30:00,35.78,35.95,35.75,35.91,280600.0,21.9957,22.1002,21.9772,22.0756,280600.0
2011-10-05 11:00:00,35.91,36.02,35.83,35.99,221200.0,22.0756,22.1432,22.0264,22.1248,221200.0
2011-10-05 11:30:00,35.98,36.0,35.93,35.98,119400.0,22.1186,22.1309,22.0879,22.1186,119400.0
2011-10-05 12:00:00,35.98,36.03,35.93,36.03,134800.0,22.1186,22.1494,22.0879,22.1494,134800.0
2011-10-05 12:30:00,36.04,36.05,35.9,35.91,200300.0,22.1555,22.1617,22.0695,22.0756,200300.0
2011-10-05 13:00:00,35.91,35.93,35.83,35.92,184100.0,22.0756,22.0879,22.0264,22.0818,184100.0
2011-10-05 13:30:00,35.93,36.05,35.9,36.05,232100.0,22.0879,22.1617,22.0695,22.1617,232100.0
2011-10-05 14:00:00,36.05,36.14,35.95,35.98,237000.0,22.1617,22.217,22.1002,22.1186,237000.0
2011-10-05 14:30:00,35.99,36.13,35.95,36.11,216900.0,22.1248,22.2109,22.1002,22.1986,216900.0
2011-10-05 15:00:00,36.11,36.14,36.01,36.02,242400.0,22.1986,22.217,22.1371,22.1432,242400.0
2011-10-05 15:30:00,36.02,36.32,36.01,36.29,640600.0,22.1432,22.3277,22.1371,22.3092,640600.0
2011-10-06 09:30:00,36.82,37.2,36.63,36.82,639300.0,22.635,22.8686,22.5182,22.635,639300.0
2011-10-06 10:00:00,36.82,37.28,36.82,37.23,226000.0,22.635,22.9178,22.635,22.8871,226000.0
2011-10-06 10:30:00,37.24,37.31,37.08,37.12,166300.0,22.8932,22.9363,22.7949,22.8195,166300.0
2011-10-06 11:00:00,37.12,37.36,37.12,37.36,135800.0,22.8195,22.967,22.8195,22.967,135800.0
2011-10-06 11:30:00,37.36,37.52,37.33,37.39,111700.0,22.967,23.0654,22.9486,22.9854,111700.0
2011-10-06 12:00:00,37.39,37.49,37.37,37.41,100800.0,22.9854,23.0469,22.9731,22.9977,100800.0
2011-10-06 12:30:00,37.41,37.41,37.2,37.26,113900.0,22.9977,22.9977,22.8686,22.9055,113900.0
2011-10-06 13:00:00,37.26,37.44,37.22,37.31,104100.0,22.9055,23.0162,22.8809,22.9363,104100.0
2011-10-06 13:30:00,37.31,37.37,37.25,37.25,104100.0,22.9363,22.9731,22.8994,22.8994,104100.0
2011-10-06 14:00:00,37.26,37.36,37.21,37.36,81400.0,22.9055,22.967,22.8748,22.967,81400.0
2011-10-06 14:30:00,37.36,37.39,37.27,37.33,139300.0,22.967,22.9854,22.9117,22.9486,139300.0
2011-10-06 15:00:00,37.34,37.34,37.23,37.23,172300.0,22.9547,22.9547,22.8871,22.8871,172300.0
2011-10-06 15:30:00,37.23,37.47,37.22,37.45,387100.0,22.8871,23.0346,22.8809,23.0223,387100.0
2011-10-07 09:30:00,37.68,37.77,37.5,37.66,197200.0,23.1637,23.219,23.0531,23.1514,197200.0
2011-10-07 10:00:00,37.65,37.83,37.6,37.74,191100.0,23.1453,23.2559,23.1145,23.2006,191100.0
2011-10-07 10:30:00,37.74,37.88,37.63,37.88,148300.0,23.2006,23.2867,23.133,23.2867,148300.0
2011-10-07 11:00:00,37.87,37.91,37.72,37.88,211100.0,23.2805,23.3051,23.1883,23.2867,211100.0
2011-10-07 11:30:00,37.88,38.05,37.87,38.05,134700.0,23.2867,23.3912,23.2805,23.3912,134700.0
2011-10-07 12:00:00,38.05,38.07,37.7,37.75,339000.0,23.3912,23.4035,23.176,23.2067,339000.0
2011-10-07 12:30:00,37.74,37.82,37.56,37.6,273000.0,23.2006,23.2498,23.0899,23.1145,273000.0
2011-10-07 13:00:00,37.6,37.68,37.57,37.67,140100.0,23.1145,23.1637,23.0961,23.1576,140100.0
2011-10-07 13:30:00,37.67,37.69,37.51,37.58,88500.0,23.1576,23.1699,23.0592,23.1022,88500.0
2011-10-07 14:00:00,37.58,37.72,37.46,37.59,144200.0,23.1022,23.1883,23.0285,23.1084,144200.0
2011-10-07 14:30:00,37.6,37.81,37.59,37.7,209700.0,23.1145,23.2436,23.1084,23.176,209700.0
2011-10-07 15:00:00,37.71,38.05,37.65,38.05,175600.0,23.1822,23.3912,23.1453,23.3912,175600.0
2011-10-07 15:30:00,38.05,38.05,37.71,37.75,556800.0,23.3912,23.3912,23.1822,23.2067,556800.0
2011-10-10 09:30:00,38.2,38.46,38.19,38.24,153200.0,23.4834,23.6432,23.4772,23.508,153200.0
2011-10-10 10:00:00,38.24,38.6,38.23,38.57,234200.0,23.508,23.7293,23.5018,23.7108,234200.0
2011-10-10 10:30:00,38.57,38.64,38.51,38.51,89600.0,23.7108,23.7539,23.674,23.674,89600.0
2011-10-10 11:00:00,38.51,38.54,38.46,38.5,77600.0,23.674,23.6924,23.6432,23.6678,77600.0
2011-10-10 11:30:00,38.5,38.55,38.47,38.52,70000.0,23.6678,23.6985,23.6494,23.6801,70000.0
2011-10-10 12:00:00,38.51,38.52,38.47,38.5,116100.0,23.674,23.6801,23.6494,23.6678,116100.0
2011-10-10 12:30:00,38.49,38.58,38.49,38.52,85800.0,23.6617,23.717,23.6617,23.6801,85800.0
2011-10-10 13:00:00,38.52,38.65,38.5,38.63,112500.0,23.6801,23.76,23.6678,23.7477,112500.0
2011-10-10 13:30:00,38.63,38.65,38.59,38.61,47800.0,23.7477,23.76,23.7231,23.7354,47800.0
2011-10-10 14:00:00,38.61,38.65,38.58,38.63,74100.0,23.7354,23.76,23.717,23.7477,74100.0
2011-10-10 14:30:00,38.64,38.66,38.54,38.54,72000.0,23.7539,23.7662,23.6924,23.6924,72000.0
2011-10-10 15:00:00,38.55,38.56,38.46,38.5,102000.0,23.6985,23.7047,23.6432,23.6678,102000.0
2011-10-10 15:30:00,38.5,38.74,38.42,38.74,436200.0,23.6678,23.8153,23.6186,23.8153,436200.0
2011-10-11 09:30:00,38.74,38.77,38.25,38.25,225900.0,23.8153,23.8338,23.5141,23.5141,225900.0
2011-10-11 10:00:00,38.25,38.43,38.25,38.41,122200.0,23.5141,23.6248,23.5141,23.6125,122200.0
2011-10-11 10:30:00,38.4,38.61,38.38,38.53,160500.0,23.6063,23.7354,23.594,23.6862,160500.0
2011-10-11 11:00:00,38.53,38.54,38.34,38.38,82000.0,23.6862,23.6924,23.5694,23.594,82000.0
2011-10-11 11:30:00,38.38,38.53,38.38,38.49,84700.0,23.594,23.6862,23.594,23.6617,84700.0
2011-10-11 12:00:00,38.49,38.54,38.3,38.31,55400.0,23.6617,23.6924,23.5449,23.551,55400.0
2011-10-11 12:30:00,38.32,38.4,38.28,38.4,59100.0,23.5572,23.6063,23.5326,23.6063,59100.0
2011-10-11 13:00:00,38.41,38.47,38.33,38.47,68600.0,23.6125,23.6494,23.5633,23.6494,68600.0
2011-10-11 13:30:00,38.47,38.6,38.44,38.59,84200.0,23.6494,23.7293,23.6309,23.7231,84200.0
2011-10-11 14:00:00,38.6,38.6,38.49,38.59,112900.0,23.7293,23.7293,23.6617,23.7231,112900.0
2011-10-11 14:30:00,38.59,38.71,38.58,38.7,123000.0,23.7231,23.7969,23.717,23.7908,123000.0
2011-10-11 15:00:00,38.7,38.83,38.55,38.55,212200.0,23.7908,23.8707,23.6985,23.6985,212200.0
2011-10-11 15:30:00,38.55,38.64,38.51,38.57,270300.0,23.6985,23.7539,23.674,23.7108,270300.0
2011-10-12 09:30:00,38.73,38.73,37.97,38.16,408900.0,23.8092,23.8092,23.342,23.4588,408900.0
2011-10-12 10:00:00,38.17,38.34,38.07,38.23,431800.0,23.4649,23.5694,23.4035,23.5018,431800.0
2011-10-12 10:30:00,38.23,38.25,37.98,38.09,153800.0,23.5018,23.5141,23.3481,23.4158,153800.0
2011-10-12 11:00:00,38.09,38.12,37.97,37.98,126200.0,23.4158,23.4342,23.342,23.3481,126200.0
2011-10-12 11:30:00,37.97,38.02,37.92,37.93,123000.0,23.342,23.3727,23.3113,23.3174,123000.0
2011-10-12 12:00:00,37.93,38.01,37.92,37.97,151500.0,23.3174,23.3666,23.3113,23.342,151500.0
2011-10-12 12:30:00,37.98,38.08,37.98,38.05,75400.0,23.3481,23.4096,23.3481,23.3912,75400.0
2011-10-12 13:00:00,38.04,38.16,37.98,38.0,159200.0,23.385,23.4588,23.3481,23.3604,159200.0
2011-10-12 13:30:00,38.01,38.08,37.97,38.0,101700.0,23.3666,23.4096,23.342,23.3604,101700.0
2011-10-12 14:00:00,38.0,38.06,37.97,38.05,191900.0,23.3604,23.3973,23.342,23.3912,191900.0
2011-10-12 14:30:00,38.05,38.2,38.05,38.08,134000.0,23.3912,23.4834,23.3912,23.4096,134000.0
2011-10-12 15:00:00,38.09,38.09,37.97,37.99,463700.0,23.4158,23.4158,23.342,23.3543,463700.0
2011-10-12 15:30:00,37.99,38.01,37.81,37.84,605900.0,23.3543,23.3666,23.2436,23.2621,605900.0
2011-10-13 09:30:00,37.69,37.69,37.48,37.58,145500.0,23.1699,23.1699,23.0408,23.1022,145500.0
2011-10-13 10:00:00,37.57,37.73,37.54,37.7,167200.0,23.0961,23.1945,23.0776,23.176,167200.0
2011-10-13 10:30:00,37.69,37.85,37.68,37.73,113300.0,23.1699,23.2682,23.1637,23.1945,113300.0
2011-10-13 11:00:00,37.74,37.83,37.66,37.7,96800.0,23.2006,23.2559,23.1514,23.176,96800.0
2011-10-13 11:30:00,37.7,37.82,37.7,37.81,78000.0,23.176,23.2498,23.176,23.2436,78000.0
2011-10-13 12:00:00,37.82,37.85,37.69,37.69,64900.0,23.2498,23.2682,23.1699,23.1699,64900.0
2011-10-13 12:30:00,37.7,37.82,37.7,37.79,29600.0,23.176,23.2498,23.176,23.2313,29600.0
2011-10-13 13:00:00,37.8,37.98,37.76,37.95,54300.0,23.2375,23.3481,23.2129,23.3297,54300.0
2011-10-13 13:30:00,37.95,37.96,37.91,37.93,39700.0,23.3297,23.3358,23.3051,23.3174,39700.0
2011-10-13 14:00:00,37.92,37.98,37.86,37.88,51400.0,23.3113,23.3481,23.2744,23.2867,51400.0
2011-10-13 14:30:00,37.88,38.03,37.81,37.97,106300.0,23.2867,23.3789,23.2436,23.342,106300.0
2011-10-13 15:00:00,37.98,38.01,37.86,37.88,70300.0,23.3481,23.3666,23.2744,23.2867,70300.0
2011-10-13 15:30:00,37.87,37.96,37.8,37.92,207600.0,23.2805,23.3358,23.2375,23.3113,207600.0
2011-10-14 09:30:00,38.2,38.32,38.06,38.13,150600.0,23.4834,23.5572,23.3973,23.4403,150600.0
2011-10-14 10:00:00,38.11,38.35,38.07,38.34,103500.0,23.4281,23.5756,23.4035,23.5694,103500.0
2011-10-14 10:30:00,38.34,38.41,38.29,38.35,73500.0,23.5694,23.6125,23.5387,23.5756,73500.0
2011-10-14 11:00:00,38.36,38.4,38.28,38.4,82700.0,23.5817,23.6063,23.5326,23.6063,82700.0
2011-10-14 11:30:00,38.39,38.5,38.39,38.45,60700.0,23.6002,23.6678,23.6002,23.6371,60700.0
2011-10-14 12:00:00,38.45,38.49,38.4,38.41,83800.0,23.6371,23.6617,23.6063,23.6125,83800.0
2011-10-14 12:30:00,38.42,38.46,38.39,38.45,58600.0,23.6186,23.6432,23.6002,23.6371,58600.0
2011-10-14 13:00:00,38.45,38.45,38.37,38.38,53700.0,23.6371,23.6371,23.5879,23.594,53700.0
2011-10-14 13:30:00,38.37,38.41,38.31,38.37,87900.0,23.5879,23.6125,23.551,23.5879,87900.0
2011-10-14 14:00:00,38.36,38.38,38.29,38.3,82800.0,23.5817,23.594,23.5387,23.5449,82800.0
2011-10-14 14:30:00,38.3,38.33,38.25,38.3,104800.0,23.5449,23.5633,23.5141,23.5449,104800.0
2011-10-14 15:00:00,38.3,38.3,38.22,38.23,286300.0,23.5449,23.5449,23.4957,23.5018,286300.0
2011-10-14 15:30:00,38.24,38.35,38.22,38.24,451000.0,23.508,23.5756,23.4957,23.508,451000.0
2011-10-17 09:30:00,37.96,38.27,37.96,38.25,105400.0,23.3358,23.5264,23.3358,23.5141,105400.0
2011-10-17 10:00:00,38.24,38.27,38.13,38.14,75400.0,23.508,23.5264,23.4403,23.4465,75400.0
2011-10-17 10:30:00,38.14,38.19,37.96,37.99,91600.0,23.4465,23.4772,23.3358,23.3543,91600.0
2011-10-17 11:00:00,38.0,38.05,37.96,38.05,82300.0,23.3604,23.3912,23.3358,23.3912,82300.0
2011-10-17 11:30:00,38.05,38.07,37.98,37.99,97400.0,23.3912,23.4035,23.3481,23.3543,97400.0
2011-10-17 12:00:00,37.99,38.11,37.99,38.1,79700.0,23.3543,23.4281,23.3543,23.4219,79700.0
2011-10-17 12:30:00,38.1,38.12,38.02,38.04,84300.0,23.4219,23.4342,23.3727,23.385,84300.0
2011-10-17 13:00:00,38.03,38.03,37.98,38.01,73700.0,23.3789,23.3789,23.3481,23.3666,73700.0
2011-10-17 13:30:00,38.01,38.03,37.94,38.0,82500.0,23.3666,23.3789,23.3235,23.3604,82500.0
2011-10-17 14:00:00,38.0,38.01,37.95,37.99,64200.0,23.3604,23.3666,23.3297,23.3543,64200.0
2011-10-17 14:30:00,37.99,38.0,37.91,38.0,56200.0,23.3543,23.3604,23.3051,23.3604,56200.0
2011-10-17 15:00:00,38.0,38.03,37.96,38.0,101900.0,23.3604,23.3789,23.3358,23.3604,101900.0
2011-10-17 15:30:00,38.0,38.02,37.86,37.92,273800.0,23.3604,23.3727,23.2744,23.3113,273800.0
2011-10-18 09:30:00,37.98,38.06,37.89,37.9,111000.0,23.3481,23.3973,23.2928,23.299,111000.0
2011-10-18 10:00:00,37.9,37.91,37.72,37.8,66900.0,23.299,23.3051,23.1883,23.2375,66900.0
2011-10-18 10:30:00,37.8,37.94,37.76,37.89,109900.0,23.2375,23.3235,23.2129,23.2928,109900.0
2011-10-18 11:00:00,37.89,37.9,37.81,37.87,45500.0,23.2928,23.299,23.2436,23.2805,45500.0
2011-10-18 11:30:00,37.86,38.02,37.86,37.99,100400.0,23.2744,23.3727,23.2744,23.3543,100400.0
2011-10-18 12:00:00,37.99,38.02,37.96,38.01,41400.0,23.3543,23.3727,23.3358,23.3666,41400.0
2011-10-18 12:30:00,38.01,38.16,38.0,38.13,51500.0,23.3666,23.4588,23.3604,23.4403,51500.0
2011-10-18 13:00:00,38.13,38.18,38.07,38.12,65400.0,23.4403,23.4711,23.4035,23.4342,65400.0
2011-10-18 13:30:00,38.12,38.16,38.05,38.06,85900.0,23.4342,23.4588,23.3912,23.3973,85900.0
2011-10-18 14:00:00,38.07,38.15,38.07,38.08,97400.0,23.4035,23.4526,23.4035,23.4096,97400.0
2011-10-18 14:30:00,38.08,38.15,37.95,38.15,142000.0,23.4096,23.4526,23.3297,23.4526,142000.0
2011-10-18 15:00:00,38.15,38.65,38.14,38.47,409600.0,23.4526,23.76,23.4465,23.6494,409600.0
2011-10-18 15:30:00,38.48,38.75,38.4,38.58,812800.0,23.6555,23.8215,23.6063,23.717,812800.0
2011-10-19 09:30:00,38.59,39.05,38.52,39.05,147200.0,23.7231,24.0059,23.6801,24.0059,147200.0
2011-10-19 10:00:00,39.04,39.13,38.83,38.84,171500.0,23.9998,24.0551,23.8707,23.8768,171500.0
2011-10-19 10:30:00,38.85,38.94,38.82,38.87,134500.0,23.883,23.9383,23.8645,23.8953,134500.0
2011-10-19 11:00:00,38.86,38.86,38.64,38.83,115900.0,23.8891,23.8891,23.7539,23.8707,115900.0
2011-10-19 11:30:00,38.83,38.91,38.78,38.79,69200.0,23.8707,23.9199,23.8399,23.8461,69200.0
2011-10-19 12:00:00,38.8,38.89,38.78,38.86,62200.0,23.8522,23.9076,23.8399,23.8891,62200.0
2011-10-19 12:30:00,38.86,39.0,38.85,38.99,52400.0,23.8891,23.9752,23.883,23.969,52400.0
2011-10-19 13:00:00,38.98,39.05,38.91,38.91,64800.0,23.9629,24.0059,23.9199,23.9199,64800.0
2011-10-19 13:30:00,38.9,38.9,38.77,38.84,40400.0,23.9137,23.9137,23.8338,23.8768,40400.0
2011-10-19 14:00:00,38.85,38.86,38.62,38.63,75000.0,23.883,23.8891,23.7416,23.7477,75000.0
2011-10-19 14:30:00,38.63,38.65,38.52,38.59,110800.0,23.7477,23.76,23.6801,23.7231,110800.0
2011-10-19 15:00:00,38.58,38.6,38.47,38.53,119000.0,23.717,23.7293,23.6494,23.6862,119000.0
2011-10-19 15:30:00,38.53,38.61,38.43,38.54,209700.0,23.6862,23.7354,23.6248,23.6924,209700.0
2011-10-20 09:30:00,38.51,38.81,38.51,38.65,90200.0,23.674,23.8584,23.674,23.76,90200.0
2011-10-20 10:00:00,38.67,38.85,38.6,38.7,76400.0,23.7723,23.883,23.7293,23.7908,76400.0
2011-10-20 10:30:00,38.69,38.75,38.54,38.58,55800.0,23.7846,23.8215,23.6924,23.717,55800.0
2011-10-20 11:00:00,38.57,38.65,38.49,38.56,63600.0,23.7108,23.76,23.6617,23.7047,63600.0
2011-10-20 11:30:00,38.58,38.62,38.4,38.46,43400.0,23.717,23.7416,23.6063,23.6432,43400.0
2011-10-20 12:00:00,38.46,38.49,38.36,38.44,29800.0,23.6432,23.6617,23.5817,23.6309,29800.0
2011-10-20 12:30:00,38.44,38.52,38.4,38.49,38600.0,23.6309,23.6801,23.6063,23.6617,38600.0
2011-10-20 13:00:00,38.48,38.7,38.47,38.68,62300.0,23.6555,23.7908,23.6494,23.7785,62300.0
2011-10-20 13:30:00,38.68,38.73,38.53,38.6,68400.0,23.7785,23.8092,23.6862,23.7293,68400.0
2011-10-20 14:00:00,38.6,38.68,38.47,38.56,46100.0,23.7293,23.7785,23.6494,23.7047,46100.0
2011-10-20 14:30:00,38.56,38.89,38.56,38.81,103800.0,23.7047,23.9076,23.7047,23.8584,103800.0
2011-10-20 15:00:00,38.81,38.87,38.58,38.61,74100.0,23.8584,23.8953,23.717,23.7354,74100.0
2011-10-20 15:30:00,38.6,38.73,38.56,38.71,188800.0,23.7293,23.8092,23.7047,23.7969,188800.0
2011-10-21 09:30:00,39.18,39.42,38.97,39.31,382000.0,24.0858,24.2334,23.9567,24.1658,382000.0
2011-10-21 10:00:00,39.31,39.41,39.23,39.38,74400.0,24.1658,24.2272,24.1166,24.2088,74400.0
2011-10-21 10:30:00,39.39,39.46,39.37,39.45,115900.0,24.2149,24.258,24.2026,24.2518,115900.0
2011-10-21 11:00:00,39.45,39.46,39.37,39.43,51600.0,24.2518,24.258,24.2026,24.2395,51600.0
2011-10-21 11:30:00,39.43,39.43,39.34,39.37,59800.0,24.2395,24.2395,24.1842,24.2026,59800.0
2011-10-21 12:00:00,39.37,39.38,39.32,39.38,51500.0,24.2026,24.2088,24.1719,24.2088,51500.0
2011-10-21 12:30:00,39.39,39.43,39.36,39.4,36000.0,24.2149,24.2395,24.1965,24.2211,36000.0
2011-10-21 13:00:00,39.41,39.45,39.3,39.32,103300.0,24.2272,24.2518,24.1596,24.1719,103300.0
2011-10-21 13:30:00,39.33,39.41,39.3,39.39,62300.0,24.178,24.2272,24.1596,24.2149,62300.0
2011-10-21 14:00:00,39.39,39.51,39.38,39.47,61600.0,24.2149,24.2887,24.2088,24.2641,61600.0
2011-10-21 14:30:00,39.47,39.5,39.4,39.5,59700.0,24.2641,24.2826,24.2211,24.2826,59700.0
2011-10-21 15:00:00,39.5,39.54,39.46,39.47,87900.0,24.2826,24.3071,24.258,24.2641,87900.0
2011-10-21 15:30:00,39.47,39.59,39.39,39.56,327300.0,24.2641,24.3379,24.2149,24.3194,327300.0
2011-10-24 09:30:00,39.5,39.51,39.18,39.34,194100.0,24.2826,24.2887,24.0858,24.1842,194100.0
2011-10-24 10:00:00,39.35,39.35,39.2,39.32,125800.0,24.1903,24.1903,24.0981,24.1719,125800.0
2011-10-24 10:30:00,39.33,39.37,39.25,39.37,182500.0,24.178,24.2026,24.1289,24.2026,182500.0
2011-10-24 11:00:00,39.37,39.51,39.36,39.51,127400.0,24.2026,24.2887,24.1965,24.2887,127400.0
2011-10-24 11:30:00,39.5,39.52,39.44,39.48,63700.0,24.2826,24.2948,24.2457,24.2703,63700.0
2011-10-24 12:00:00,39.47,39.49,39.41,39.47,57300.0,24.2641,24.2764,24.2272,24.2641,57300.0
2011-10-24 12:30:00,39.48,39.5,39.4,39.49,103600.0,24.2703,24.2826,24.2211,24.2764,103600.0
2011-10-24 13:00:00,39.5,39.58,39.5,39.58,45700.0,24.2826,24.3317,24.2826,24.3317,45700.0
2011-10-24 13:30:00,39.56,39.58,39.49,39.51,213900.0,24.3194,24.3317,24.2764,24.2887,213900.0
2011-10-24 14:00:00,39.5,39.51,39.47,39.5,75900.0,24.2826,24.2887,24.2641,24.2826,75900.0
2011-10-24 14:30:00,39.5,39.52,39.47,39.52,124800.0,24.2826,24.2948,24.2641,24.2948,124800.0
2011-10-24 15:00:00,39.51,39.59,39.43,39.45,201900.0,24.2887,24.3379,24.2395,24.2518,201900.0
2011-10-24 15:30:00,39.46,39.57,39.42,39.55,343100.0,24.258,24.3256,24.2334,24.3133,343100.0
2011-10-25 09:30:00,39.48,39.76,39.35,39.58,374000.0,24.2703,24.4424,24.1903,24.3317,374000.0
2011-10-25 10:00:00,39.58,39.78,39.43,39.65,274300.0,24.3317,24.4547,24.2395,24.3748,274300.0
2011-10-25 10:30:00,39.65,39.83,39.63,39.68,120800.0,24.3748,24.4854,24.3625,24.3932,120800.0
2011-10-25 11:00:00,39.68,39.77,39.58,39.69,329700.0,24.3932,24.4485,24.3317,24.3994,329700.0
2011-10-25 11:30:00,39.68,39.86,39.68,39.84,220700.0,24.3932,24.5039,24.3932,24.4916,220700.0
2011-10-25 12:00:00,39.84,39.88,39.76,39.87,129900.0,24.4916,24.5162,24.4424,24.51,129900.0
2011-10-25 12:30:00,39.86,39.88,39.75,39.78,52900.0,24.5039,24.5162,24.4362,24.4547,52900.0
2011-10-25 13:00:00,39.79,39.91,39.76,39.78,167100.0,24.4608,24.5346,24.4424,24.4547,167100.0
2011-10-25 13:30:00,39.76,39.89,39.72,39.89,205600.0,24.4424,24.5223,24.4178,24.5223,205600.0
2011-10-25 14:00:00,39.88,39.92,39.67,39.71,315400.0,24.5162,24.5407,24.3871,24.4117,315400.0
2011-10-25 14:30:00,39.71,39.8,39.68,39.78,234500.0,24.4117,24.467,24.3932,24.4547,234500.0
2011-10-25 15:00:00,39.79,39.83,39.64,39.68,300200.0,24.4608,24.4854,24.3686,24.3932,300200.0
2011-10-25 15:30:00,39.68,39.73,39.46,39.54,668400.0,24.3932,24.4239,24.258,24.3071,668400.0
2011-10-26 09:30:00,39.88,39.96,39.78,39.88,150100.0,24.5162,24.5653,24.4547,24.5162,150100.0
2011-10-26 10:00:00,39.89,39.89,39.7,39.77,115300.0,24.5223,24.5223,24.4055,24.4485,115300.0
2011-10-26 10:30:00,39.77,39.81,39.52,39.69,147900.0,24.4485,24.4731,24.2948,24.3994,147900.0
2011-10-26 11:00:00,39.67,39.81,39.65,39.81,86000.0,24.3871,24.4731,24.3748,24.4731,86000.0
2011-10-26 11:30:00,39.8,39.92,39.74,39.89,75800.0,24.467,24.5407,24.4301,24.5223,75800.0
2011-10-26 12:00:00,39.88,39.92,39.84,39.91,74900.0,24.5162,24.5407,24.4916,24.5346,74900.0
2011-10-26 12:30:00,39.9,39.99,39.89,39.89,97800.0,24.5285,24.5838,24.5223,24.5223,97800.0
2011-10-26 13:00:00,39.89,39.89,39.75,39.8,91700.0,24.5223,24.5223,24.4362,24.467,91700.0
2011-10-26 13:30:00,39.8,40.03,39.8,39.98,389100.0,24.467,24.6084,24.467,24.5776,389100.0
2011-10-26 14:00:00,39.99,40.07,39.93,40.03,136200.0,24.5838,24.633,24.5469,24.6084,136200.0
2011-10-26 14:30:00,40.03,40.18,40.01,40.05,123700.0,24.6084,24.7006,24.5961,24.6207,123700.0
2011-10-26 15:00:00,40.06,40.18,40.02,40.11,192800.0,24.6268,24.7006,24.6022,24.6576,192800.0
2011-10-26 15:30:00,40.11,40.17,39.92,39.99,497000.0,24.6576,24.6944,24.5407,24.5838,497000.0
2011-10-27 09:30:00,41.02,41.02,40.6,40.97,321500.0,25.217,25.217,24.9588,25.1862,321500.0
2011-10-27 10:00:00,40.95,40.98,40.68,40.75,244700.0,25.1739,25.1924,25.008,25.051,244700.0
2011-10-27 10:30:00,40.74,40.98,40.74,40.98,192500.0,25.0448,25.1924,25.0448,25.1924,192500.0
2011-10-27 11:00:00,40.97,41.09,40.79,40.8,204500.0,25.1862,25.26,25.0756,25.0817,204500.0
2011-10-27 11:30:00,40.79,41.02,40.77,41.02,253700.0,25.0756,25.217,25.0633,25.217,253700.0
2011-10-27 12:00:00,41.02,41.16,41.0,41.05,153200.0,25.217,25.303,25.2047,25.2354,153200.0
2011-10-27 12:30:00,41.04,41.15,41.0,41.14,178800.0,25.2293,25.2969,25.2047,25.2907,178800.0
2011-10-27 13:00:00,41.14,41.34,41.14,41.34,97500.0,25.2907,25.4137,25.2907,25.4137,97500.0
2011-10-27 13:30:00,41.33,41.4,41.26,41.32,240700.0,25.4075,25.4506,25.3645,25.4014,240700.0
2011-10-27 14:00:00,41.32,41.33,41.17,41.29,484000.0,25.4014,25.4075,25.3092,25.383,484000.0
2011-10-27 14:30:00,41.28,41.3,41.16,41.17,382400.0,25.3768,25.3891,25.303,25.3092,382400.0
2011-10-27 15:00:00,41.17,41.56,41.13,41.53,451100.0,25.3092,25.5489,25.2846,25.5305,451100.0
2011-10-27 15:30:00,41.53,41.57,41.19,41.3,737200.0,25.5305,25.5551,25.3215,25.3891,737200.0
2011-10-28 09:30:00,41.31,41.31,40.99,41.14,212800.0,25.3952,25.3952,25.1985,25.2907,212800.0
2011-10-28 10:00:00,41.14,41.14,40.76,40.9,201900.0,25.2907,25.2907,25.0571,25.1432,201900.0
2011-10-28 10:30:00,40.91,41.02,40.87,40.94,157400.0,25.1493,25.217,25.1248,25.1678,157400.0
2011-10-28 11:00:00,40.94,40.97,40.73,40.74,253800.0,25.1678,25.1862,25.0387,25.0448,253800.0
2011-10-28 11:30:00,40.73,40.78,40.63,40.77,171700.0,25.0387,25.0694,24.9772,25.0633,171700.0
2011-10-28 12:00:00,40.76,40.8,40.69,40.72,82900.0,25.0571,25.0817,25.0141,25.0325,82900.0
2011-10-28 12:30:00,40.72,40.78,40.71,40.73,109100.0,25.0325,25.0694,25.0264,25.0387,109100.0
2011-10-28 13:00:00,40.73,40.88,40.71,40.88,137400.0,25.0387,25.1309,25.0264,25.1309,137400.0
2011-10-28 13:30:00,40.88,40.88,40.65,40.71,169400.0,25.1309,25.1309,24.9895,25.0264,169400.0
2011-10-28 14:00:00,40.71,40.72,40.55,40.64,110100.0,25.0264,25.0325,24.928,24.9834,110100.0
2011-10-28 14:30:00,40.64,40.71,40.59,40.63,137600.0,24.9834,25.0264,24.9526,24.9772,137600.0
2011-10-28 15:00:00,40.63,40.75,40.63,40.75,148700.0,24.9772,25.051,24.9772,25.051,148700.0
2011-10-28 15:30:00,40.75,40.75,40.66,40.71,474900.0,25.051,25.051,24.9957,25.0264,474900.0
2011-10-31 09:30:00,40.56,40.84,40.52,40.52,195800.0,24.9342,25.1063,24.9096,24.9096,195800.0
2011-10-31 10:00:00,40.52,40.69,40.43,40.69,126100.0,24.9096,25.0141,24.8543,25.0141,126100.0
2011-10-31 10:30:00,40.69,40.78,40.54,40.57,97600.0,25.0141,25.0694,24.9219,24.9403,97600.0
2011-10-31 11:00:00,40.57,40.73,40.57,40.69,181300.0,24.9403,25.0387,24.9403,25.0141,181300.0
2011-10-31 11:30:00,40.69,40.81,40.68,40.78,85900.0,25.0141,25.0879,25.008,25.0694,85900.0
2011-10-31 12:00:00,40.78,40.88,40.73,40.73,71200.0,25.0694,25.1309,25.0387,25.0387,71200.0
2011-10-31 12:30:00,40.73,40.84,40.69,40.84,81700.0,25.0387,25.1063,25.0141,25.1063,81700.0
2011-10-31 13:00:00,40.82,41.05,40.82,41.05,68300.0,25.094,25.2354,25.094,25.2354,68300.0
2011-10-31 13:30:00,41.05,41.17,41.0,41.02,162700.0,25.2354,25.3092,25.2047,25.217,162700.0
2011-10-31 14:00:00,41.02,41.11,41.0,41.05,68900.0,25.217,25.2723,25.2047,25.2354,68900.0
2011-10-31 14:30:00,41.05,41.1,40.97,41.08,107000.0,25.2354,25.2662,25.1862,25.2539,107000.0
2011-10-31 15:00:00,41.08,41.08,40.78,40.8,147200.0,25.2539,25.2539,25.0694,25.0817,147200.0
2011-10-31 15:30:00,40.79,40.85,40.6,40.61,301700.0,25.0756,25.1125,24.9588,24.9649,301700.0
2011-11-01 09:30:00,39.51,39.91,39.39,39.65,223000.0,24.2887,24.5346,24.2149,24.3748,223000.0
2011-11-01 10:00:00,39.64,39.97,39.5,39.88,216500.0,24.3686,24.5715,24.2826,24.5162,216500.0
2011-11-01 10:30:00,39.88,40.04,39.85,39.89,114500.0,24.5162,24.6145,24.4977,24.5223,114500.0
2011-11-01 11:00:00,39.88,40.0,39.83,39.89,137200.0,24.5162,24.5899,24.4854,24.5223,137200.0
2011-11-01 11:30:00,39.89,39.91,39.63,39.64,117700.0,24.5223,24.5346,24.3625,24.3686,117700.0
2011-11-01 12:00:00,39.64,39.8,39.6,39.66,109000.0,24.3686,24.467,24.344,24.3809,109000.0
2011-11-01 12:30:00,39.66,39.79,39.55,39.58,118700.0,24.3809,24.4608,24.3133,24.3317,118700.0
2011-11-01 13:00:00,39.56,39.68,39.41,39.55,241900.0,24.3194,24.3932,24.2272,24.3133,241900.0
2011-11-01 13:30:00,39.56,39.78,39.54,39.6,170300.0,24.3194,24.4547,24.3071,24.344,170300.0
2011-11-01 14:00:00,39.6,39.87,39.57,39.82,164700.0,24.344,24.51,24.3256,24.4793,164700.0
2011-11-01 14:30:00,39.81,40.01,39.78,39.92,373300.0,24.4731,24.5961,24.4547,24.5407,373300.0
2011-11-01 15:00:00,39.92,40.02,39.77,39.91,475200.0,24.5407,24.6022,24.4485,24.5346,475200.0
2011-11-01 15:30:00,39.91,40.02,39.87,40.01,871400.0,24.5346,24.6022,24.51,24.5961,871400.0
2011-11-02 09:30:00,40.32,41.04,40.16,40.33,598100.0,24.7866,25.2293,24.6883,24.7928,598100.0
2011-11-02 10:00:00,40.32,40.32,39.96,40.1,266500.0,24.7866,24.7866,24.5653,24.6514,266500.0
2011-11-02 10:30:00,40.1,40.35,39.91,40.35,303000.0,24.6514,24.8051,24.5346,24.8051,303000.0
2011-11-02 11:00:00,40.35,40.49,40.24,40.38,160300.0,24.8051,24.8912,24.7375,24.8235,160300.0
2011-11-02 11:30:00,40.37,40.53,40.29,40.49,125300.0,24.8174,24.9157,24.7682,24.8912,125300.0
2011-11-02 12:00:00,40.49,40.49,40.35,40.4,130100.0,24.8912,24.8912,24.8051,24.8358,130100.0
2011-11-02 12:30:00,40.39,40.46,40.13,40.16,197900.0,24.8297,24.8727,24.6698,24.6883,197900.0
2011-11-02 13:00:00,40.15,40.27,40.07,40.22,165600.0,24.6821,24.7559,24.633,24.7252,165600.0
2011-11-02 13:30:00,40.22,40.42,40.22,40.32,171900.0,24.7252,24.8481,24.7252,24.7866,171900.0
2011-11-02 14:00:00,40.33,40.38,40.13,40.19,268600.0,24.7928,24.8235,24.6698,24.7067,268600.0
2011-11-02 14:30:00,40.18,40.29,40.16,40.24,184100.0,24.7006,24.7682,24.6883,24.7375,184100.0
2011-11-02 15:00:00,40.24,40.4,40.22,40.36,284800.0,24.7375,24.8358,24.7252,24.8112,284800.0
2011-11-02 15:30:00,40.36,40.41,39.93,40.02,1064400.0,24.8112,24.842,24.5469,24.6022,1064400.0
2011-11-03 09:30:00,40.38,40.97,40.36,40.87,246300.0,24.8235,25.1862,24.8112,25.1248,246300.0
2011-11-03 10:00:00,40.88,40.88,40.45,40.49,406400.0,25.1309,25.1309,24.8666,24.8912,406400.0
2011-11-03 10:30:00,40.49,40.58,40.37,40.44,206300.0,24.8912,24.9465,24.8174,24.8604,206300.0
2011-11-03 11:00:00,40.44,40.63,40.36,40.62,159900.0,24.8604,24.9772,24.8112,24.9711,159900.0
2011-11-03 11:30:00,40.63,40.87,40.62,40.78,155600.0,24.9772,25.1248,24.9711,25.0694,155600.0
2011-11-03 12:00:00,40.77,40.95,40.77,40.95,167600.0,25.0633,25.1739,25.0633,25.1739,167600.0
2011-11-03 12:30:00,40.94,40.96,40.75,40.94,93200.0,25.1678,25.1801,25.051,25.1678,93200.0
2011-11-03 13:00:00,40.93,41.12,40.93,41.05,102300.0,25.1616,25.2784,25.1616,25.2354,102300.0
2011-11-03 13:30:00,41.05,41.24,41.04,41.13,106700.0,25.2354,25.3522,25.2293,25.2846,106700.0
2011-11-03 14:00:00,41.14,41.16,41.04,41.11,146600.0,25.2907,25.303,25.2293,25.2723,146600.0
2011-11-03 14:30:00,41.11,41.12,41.03,41.05,104400.0,25.2723,25.2784,25.2231,25.2354,104400.0
2011-11-03 15:00:00,41.06,41.1,40.99,41.08,166600.0,25.2416,25.2662,25.1985,25.2539,166600.0
2011-11-03 15:30:00,41.08,41.21,41.03,41.13,456300.0,25.2539,25.3338,25.2231,25.2846,456300.0
2011-11-04 09:30:00,41.0,41.09,40.34,40.7,345000.0,25.2047,25.26,24.7989,25.0203,345000.0
2011-11-04 10:00:00,40.7,40.72,40.51,40.54,105800.0,25.0203,25.0325,24.9035,24.9219,105800.0
2011-11-04 10:30:00,40.53,40.55,40.36,40.36,88000.0,24.9157,24.928,24.8112,24.8112,88000.0
2011-11-04 11:00:00,40.37,40.41,40.23,40.3,135600.0,24.8174,24.842,24.7313,24.7744,135600.0
2011-11-04 11:30:00,40.3,40.48,40.25,40.44,99600.0,24.7744,24.885,24.7436,24.8604,99600.0
2011-11-04 12:00:00,40.44,40.54,40.41,40.52,51400.0,24.8604,24.9219,24.842,24.9096,51400.0
2011-11-04 12:30:00,40.52,40.58,40.42,40.57,54100.0,24.9096,24.9465,24.8481,24.9403,54100.0
2011-11-04 13:00:00,40.56,40.69,40.51,40.69,70700.0,24.9342,25.0141,24.9035,25.0141,70700.0
2011-11-04 13:30:00,40.68,40.8,40.68,40.8,93900.0,25.008,25.0817,25.008,25.0817,93900.0
2011-11-04 14:00:00,40.79,40.93,40.73,40.9,107500.0,25.0756,25.1616,25.0387,25.1432,107500.0
2011-11-04 14:30:00,40.89,40.91,40.76,40.78,102100.0,25.1371,25.1493,25.0571,25.0694,102100.0
2011-11-04 15:00:00,40.78,40.8,40.69,40.74,77000.0,25.0694,25.0817,25.0141,25.0448,77000.0
2011-11-04 15:30:00,40.74,40.81,40.67,40.77,270100.0,25.0448,25.0879,25.0018,25.0633,270100.0
2011-11-07 09:30:00,40.57,40.85,40.52,40.81,119300.0,24.9403,25.1125,24.9096,25.0879,119300.0
2011-11-07 10:00:00,40.81,40.92,40.75,40.84,121900.0,25.0879,25.1555,25.051,25.1063,121900.0
2011-11-07 10:30:00,40.84,40.87,40.64,40.64,136900.0,25.1063,25.1248,24.9834,24.9834,136900.0
2011-11-07 11:00:00,40.64,40.76,40.53,40.58,72400.0,24.9834,25.0571,24.9157,24.9465,72400.0
2011-11-07 11:30:00,40.58,40.64,40.54,40.61,144600.0,24.9465,24.9834,24.9219,24.9649,144600.0
2011-11-07 12:00:00,40.61,40.66,40.59,40.61,114200.0,24.9649,24.9957,24.9526,24.9649,114200.0
2011-11-07 12:30:00,40.6,40.66,40.56,40.65,50700.0,24.9588,24.9957,24.9342,24.9895,50700.0
2011-11-07 13:00:00,40.65,40.78,40.65,40.77,109100.0,24.9895,25.0694,24.9895,25.0633,109100.0
2011-11-07 13:30:00,40.78,40.91,40.77,40.88,141500.0,25.0694,25.1493,25.0633,25.1309,141500.0
2011-11-07 14:00:00,40.88,40.96,40.85,40.91,85900.0,25.1309,25.1801,25.1125,25.1493,85900.0
2011-11-07 14:30:00,40.92,41.04,40.86,41.01,137200.0,25.1555,25.2293,25.1186,25.2108,137200.0
2011-11-07 15:00:00,41.02,41.08,40.92,40.92,76200.0,25.217,25.2539,25.1555,25.1555,76200.0
2011-11-07 15:30:00,40.93,41.05,40.9,41.03,198800.0,25.1616,25.2354,25.1432,25.2231,198800.0
2011-11-08 09:30:00,41.01,41.01,40.66,40.77,177800.0,25.2108,25.2108,24.9957,25.0633,177800.0
2011-11-08 10:00:00,40.78,40.92,40.68,40.73,147600.0,25.0694,25.1555,25.008,25.0387,147600.0
2011-11-08 10:30:00,40.73,40.95,40.7,40.77,94200.0,25.0387,25.1739,25.0203,25.0633,94200.0
2011-11-08 11:00:00,40.79,40.79,40.6,40.66,107800.0,25.0756,25.0756,24.9588,24.9957,107800.0
2011-11-08 11:30:00,40.66,40.74,40.61,40.67,103000.0,24.9957,25.0448,24.9649,25.0018,103000.0
2011-11-08 12:00:00,40.68,40.9,40.62,40.89,86100.0,25.008,25.1432,24.9711,25.1371,86100.0
2011-11-08 12:30:00,40.89,41.0,40.88,40.95,84600.0,25.1371,25.2047,25.1309,25.1739,84600.0
2011-11-08 13:00:00,40.95,40.99,40.84,40.84,93000.0,25.1739,25.1985,25.1063,25.1063,93000.0
2011-11-08 13:30:00,40.85,40.94,40.84,40.87,170000.0,25.1125,25.1678,25.1063,25.1248,170000.0
2011-11-08 14:00:00,40.88,41.0,40.83,41.0,111900.0,25.1309,25.2047,25.1002,25.2047,111900.0
2011-11-08 14:30:00,41.0,41.04,40.9,40.93,115400.0,25.2047,25.2293,25.1432,25.1616,115400.0
2011-11-08 15:00:00,40.94,41.08,40.88,41.08,92700.0,25.1678,25.2539,25.1309,25.2539,92700.0
2011-11-08 15:30:00,41.08,41.16,41.03,41.14,295500.0,25.2539,25.303,25.2231,25.2907,295500.0
2011-11-09 09:30:00,40.6,40.64,40.3,40.39,135000.0,24.9588,24.9834,24.7744,24.8297,135000.0
2011-11-09 10:00:00,40.41,40.6,40.35,40.36,61300.0,24.842,24.9588,24.8051,24.8112,61300.0
2011-11-09 10:30:00,40.36,40.59,40.29,40.54,81800.0,24.8112,24.9526,24.7682,24.9219,81800.0
2011-11-09 11:00:00,40.53,40.57,40.47,40.47,47700.0,24.9157,24.9403,24.8789,24.8789,47700.0
2011-11-09 11:30:00,40.47,40.55,40.43,40.52,78600.0,24.8789,24.928,24.8543,24.9096,78600.0
2011-11-09 12:00:00,40.51,40.54,40.42,40.42,40000.0,24.9035,24.9219,24.8481,24.8481,40000.0
2011-11-09 12:30:00,40.43,40.5,40.41,40.47,66700.0,24.8543,24.8973,24.842,24.8789,66700.0
2011-11-09 13:00:00,40.48,40.51,40.36,40.38,55600.0,24.885,24.9035,24.8112,24.8235,55600.0
2011-11-09 13:30:00,40.38,40.4,40.2,40.24,59300.0,24.8235,24.8358,24.7129,24.7375,59300.0
2011-11-09 14:00:00,40.24,40.24,39.92,39.99,131100.0,24.7375,24.7375,24.5407,24.5838,131100.0
2011-11-09 14:30:00,39.99,40.1,39.93,40.03,126600.0,24.5838,24.6514,24.5469,24.6084,126600.0
2011-11-09 15:00:00,40.02,40.21,40.0,40.16,108300.0,24.6022,24.719,24.5899,24.6883,108300.0
2011-11-09 15:30:00,40.16,40.16,39.94,40.0,425300.0,24.6883,24.6883,24.553,24.5899,425300.0
2011-11-10 09:30:00,40.27,40.44,40.2,40.36,192000.0,24.7559,24.8604,24.7129,24.8112,192000.0
2011-11-10 10:00:00,40.36,40.57,40.35,40.41,369100.0,24.8112,24.9403,24.8051,24.842,369100.0
2011-11-10 10:30:00,40.41,40.41,40.01,40.07,314100.0,24.842,24.842,24.5961,24.633,314100.0
2011-11-10 11:00:00,40.07,40.08,39.95,39.96,184100.0,24.633,24.6391,24.5592,24.5653,184100.0
2011-11-10 11:30:00,39.96,40.23,39.93,40.23,169400.0,24.5653,24.7313,24.5469,24.7313,169400.0
2011-11-10 12:00:00,40.22,40.26,40.18,40.2,72300.0,24.7252,24.7498,24.7006,24.7129,72300.0
2011-11-10 12:30:00,40.2,40.42,40.2,40.4,76700.0,24.7129,24.8481,24.7129,24.8358,76700.0
2011-11-10 13:00:00,40.4,40.68,40.39,40.6,95500.0,24.8358,25.008,24.8297,24.9588,95500.0
2011-11-10 13:30:00,40.6,40.65,40.5,40.51,56100.0,24.9588,24.9895,24.8973,24.9035,56100.0
2011-11-10 14:00:00,40.53,40.53,40.38,40.42,83500.0,24.9157,24.9157,24.8235,24.8481,83500.0
2011-11-10 14:30:00,40.42,40.52,40.3,40.3,113100.0,24.8481,24.9096,24.7744,24.7744,113100.0
2011-11-10 15:00:00,40.31,40.45,40.3,40.39,124000.0,24.7805,24.8666,24.7744,24.8297,124000.0
2011-11-10 15:30:00,40.39,40.51,40.29,40.46,340200.0,24.8297,24.9035,24.7682,24.8727,340200.0
2011-11-11 09:30:00,40.84,41.16,40.76,40.97,130900.0,25.1063,25.303,25.0571,25.1862,130900.0
2011-11-11 10:00:00,40.98,41.05,40.87,40.94,100300.0,25.1924,25.2354,25.1248,25.1678,100300.0
2011-11-11 10:30:00,40.94,40.97,40.83,40.87,117500.0,25.1678,25.1862,25.1002,25.1248,117500.0
2011-11-11 11:00:00,40.86,40.92,40.76,40.77,120300.0,25.1186,25.1555,25.0571,25.0633,120300.0
2011-11-11 11:30:00,40.77,40.81,40.65,40.69,72600.0,25.0633,25.0879,24.9895,25.0141,72600.0
2011-11-11 12:00:00,40.7,40.75,40.67,40.71,48700.0,25.0203,25.051,25.0018,25.0264,48700.0
2011-11-11 12:30:00,40.71,40.74,40.67,40.72,32100.0,25.0264,25.0448,25.0018,25.0325,32100.0
2011-11-11 13:00:00,40.72,40.85,40.7,40.82,71500.0,25.0325,25.1125,25.0203,25.094,71500.0
2011-11-11 13:30:00,40.83,40.85,40.76,40.81,83800.0,25.1002,25.1125,25.0571,25.0879,83800.0
2011-11-11 14:00:00,40.8,40.82,40.76,40.8,55800.0,25.0817,25.094,25.0571,25.0817,55800.0
2011-11-11 14:30:00,40.8,40.84,40.79,40.8,61300.0,25.0817,25.1063,25.0756,25.0817,61300.0
2011-11-11 15:00:00,40.81,40.81,40.7,40.77,170600.0,25.0879,25.0879,25.0203,25.0633,170600.0
2011-11-11 15:30:00,40.77,40.78,40.69,40.74,367900.0,25.0633,25.0694,25.0141,25.0448,367900.0
2011-11-14 09:30:00,40.52,40.77,40.23,40.29,211900.0,24.9096,25.0633,24.7313,24.7682,211900.0
2011-11-14 10:00:00,40.28,40.46,40.26,40.37,122300.0,24.7621,24.8727,24.7498,24.8174,122300.0
2011-11-14 10:30:00,40.37,40.49,40.3,40.48,126500.0,24.8174,24.8912,24.7744,24.885,126500.0
2011-11-14 11:00:00,40.48,40.66,40.48,40.53,75300.0,24.885,24.9957,24.885,24.9157,75300.0
2011-11-14 11:30:00,40.53,40.58,40.38,40.43,113900.0,24.9157,24.9465,24.8235,24.8543,113900.0
2011-11-14 12:00:00,40.43,40.44,40.26,40.29,67800.0,24.8543,24.8604,24.7498,24.7682,67800.0
2011-11-14 12:30:00,40.28,40.38,40.28,40.36,47700.0,24.7621,24.8235,24.7621,24.8112,47700.0
2011-11-14 13:00:00,40.36,40.6,40.35,40.6,113700.0,24.8112,24.9588,24.8051,24.9588,113700.0
2011-11-14 13:30:00,40.61,40.64,40.5,40.5,82000.0,24.9649,24.9834,24.8973,24.8973,82000.0
2011-11-14 14:00:00,40.5,40.57,40.49,40.52,89500.0,24.8973,24.9403,24.8912,24.9096,89500.0
2011-11-14 14:30:00,40.52,40.55,40.45,40.48,88700.0,24.9096,24.928,24.8666,24.885,88700.0
2011-11-14 15:00:00,40.48,40.51,40.47,40.5,138500.0,24.885,24.9035,24.8789,24.8973,138500.0
2011-11-14 15:30:00,40.5,40.55,40.48,40.53,213100.0,24.8973,24.928,24.885,24.9157,213100.0
2011-11-15 09:30:00,40.45,40.56,40.4,40.46,91600.0,24.8666,24.9342,24.8358,24.8727,91600.0
2011-11-15 10:00:00,40.45,40.54,40.44,40.45,93500.0,24.8666,24.9219,24.8604,24.8666,93500.0
2011-11-15 10:30:00,40.45,40.47,40.34,40.34,58600.0,24.8666,24.8789,24.7989,24.7989,58600.0
2011-11-15 11:00:00,40.33,40.4,40.33,40.39,90500.0,24.7928,24.8358,24.7928,24.8297,90500.0
2011-11-15 11:30:00,40.39,40.43,40.33,40.4,74200.0,24.8297,24.8543,24.7928,24.8358,74200.0
2011-11-15 12:00:00,40.4,40.5,40.4,40.48,54200.0,24.8358,24.8973,24.8358,24.885,54200.0
2011-11-15 12:30:00,40.49,40.57,40.47,40.52,45700.0,24.8912,24.9403,24.8789,24.9096,45700.0
2011-11-15 13:00:00,40.53,40.57,40.37,40.41,106100.0,24.9157,24.9403,24.8174,24.842,106100.0
2011-11-15 13:30:00,40.42,40.55,40.42,40.5,51000.0,24.8481,24.928,24.8481,24.8973,51000.0
2011-11-15 14:00:00,40.49,40.61,40.49,40.56,64400.0,24.8912,24.9649,24.8912,24.9342,64400.0
2011-11-15 14:30:00,40.56,40.66,40.55,40.63,41500.0,24.9342,24.9957,24.928,24.9772,41500.0
2011-11-15 15:00:00,40.63,40.72,40.63,40.71,63300.0,24.9772,25.0325,24.9772,25.0264,63300.0
2011-11-15 15:30:00,40.7,40.72,40.6,40.6,201900.0,25.0203,25.0325,24.9588,24.9588,201900.0
2011-11-16 09:30:00,40.25,40.25,40.08,40.19,128600.0,24.7436,24.7436,24.6391,24.7067,128600.0
2011-11-16 10:00:00,40.24,40.25,40.14,40.15,61700.0,24.7375,24.7436,24.676,24.6821,61700.0
2011-11-16 10:30:00,40.14,40.3,40.1,40.3,59400.0,24.676,24.7744,24.6514,24.7744,59400.0
2011-11-16 11:00:00,40.3,40.41,40.28,40.28,81700.0,24.7744,24.842,24.7621,24.7621,81700.0
2011-11-16 11:30:00,40.28,40.31,40.17,40.2,85900.0,24.7621,24.7805,24.6944,24.7129,85900.0
2011-11-16 12:00:00,40.2,40.2,40.04,40.1,75800.0,24.7129,24.7129,24.6145,24.6514,75800.0
2011-11-16 12:30:00,40.11,40.17,40.07,40.13,52000.0,24.6576,24.6944,24.633,24.6698,52000.0
2011-11-16 13:00:00,40.14,40.21,40.1,40.21,57900.0,24.676,24.719,24.6514,24.719,57900.0
2011-11-16 13:30:00,40.2,40.27,40.17,40.26,100400.0,24.7129,24.7559,24.6944,24.7498,100400.0
2011-11-16 14:00:00,40.26,40.3,40.21,40.22,74600.0,24.7498,24.7744,24.719,24.7252,74600.0
2011-11-16 14:30:00,40.22,40.23,40.07,40.09,118600.0,24.7252,24.7313,24.633,24.6453,118600.0
2011-11-16 15:00:00,40.09,40.09,39.9,39.9,279300.0,24.6453,24.6453,24.5285,24.5285,279300.0
2011-11-16 15:30:00,39.91,39.91,39.69,39.73,587300.0,24.5346,24.5346,24.3994,24.4239,587300.0
2011-11-17 09:30:00,39.72,39.88,39.64,39.73,145900.0,24.4178,24.5162,24.3686,24.4239,145900.0
2011-11-17 10:00:00,39.73,39.9,39.63,39.88,193300.0,24.4239,24.5285,24.3625,24.5162,193300.0
2011-11-17 10:30:00,39.88,40.07,39.79,39.95,114100.0,24.5162,24.633,24.4608,24.5592,114100.0
2011-11-17 11:00:00,39.94,39.97,39.83,39.91,76500.0,24.553,24.5715,24.4854,24.5346,76500.0
2011-11-17 11:30:00,39.93,40.03,39.92,39.99,43400.0,24.5469,24.6084,24.5407,24.5838,43400.0
2011-11-17 12:00:00,39.98,39.99,39.85,39.85,32500.0,24.5776,24.5838,24.4977,24.4977,32500.0
2011-11-17 12:30:00,39.85,39.85,39.41,39.5,130600.0,24.4977,24.4977,24.2272,24.2826,130600.0
2011-11-17 13:00:00,39.5,39.52,39.38,39.43,62000.0,24.2826,24.2948,24.2088,24.2395,62000.0
2011-11-17 13:30:00,39.42,39.44,39.25,39.43,88400.0,24.2334,24.2457,24.1289,24.2395,88400.0
2011-11-17 14:00:00,39.42,39.47,39.31,39.39,74800.0,24.2334,24.2641,24.1658,24.2149,74800.0
2011-11-17 14:30:00,39.39,39.49,39.32,39.49,91500.0,24.2149,24.2764,24.1719,24.2764,91500.0
2011-11-17 15:00:00,39.48,39.52,39.4,39.47,114600.0,24.2703,24.2948,24.2211,24.2641,114600.0
2011-11-17 15:30:00,39.47,39.55,39.34,39.53,317700.0,24.2641,24.3133,24.1842,24.301,317700.0
2011-11-18 09:30:00,39.65,39.91,39.64,39.77,280900.0,24.3748,24.5346,24.3686,24.4485,280900.0
2011-11-18 10:00:00,39.78,39.8,39.59,39.69,109300.0,24.4547,24.467,24.3379,24.3994,109300.0
2011-11-18 10:30:00,39.68,39.76,39.65,39.7,80500.0,24.3932,24.4424,24.3748,24.4055,80500.0
2011-11-18 11:00:00,39.7,39.72,39.58,39.62,81800.0,24.4055,24.4178,24.3317,24.3563,81800.0
2011-11-18 11:30:00,39.64,39.71,39.57,39.65,104000.0,24.3686,24.4117,24.3256,24.3748,104000.0
2011-11-18 12:00:00,39.66,39.67,39.54,39.64,58600.0,24.3809,24.3871,24.3071,24.3686,58600.0
2011-11-18 12:30:00,39.63,39.68,39.6,39.63,48900.0,24.3625,24.3932,24.344,24.3625,48900.0
2011-11-18 13:00:00,39.63,39.72,39.63,39.7,61600.0,24.3625,24.4178,24.3625,24.4055,61600.0
2011-11-18 13:30:00,39.7,39.72,39.67,39.68,139200.0,24.4055,24.4178,24.3871,24.3932,139200.0
2011-11-18 14:00:00,39.69,39.72,39.64,39.68,106400.0,24.3994,24.4178,24.3686,24.3932,106400.0
2011-11-18 14:30:00,39.67,39.72,39.65,39.66,109300.0,24.3871,24.4178,24.3748,24.3809,109300.0
2011-11-18 15:00:00,39.66,39.7,39.6,39.63,140400.0,24.3809,24.4055,24.344,24.3625,140400.0
2011-11-18 15:30:00,39.64,39.68,39.57,39.63,461200.0,24.3686,24.3932,24.3256,24.3625,461200.0
2011-11-21 09:30:00,39.36,39.49,39.18,39.27,87400.0,24.1965,24.2764,24.0858,24.1412,87400.0
2011-11-21 10:00:00,39.3,39.33,39.12,39.15,99100.0,24.1596,24.178,24.049,24.0674,99100.0
2011-11-21 10:30:00,39.16,39.23,39.02,39.07,70600.0,24.0735,24.1166,23.9875,24.0182,70600.0
2011-11-21 11:00:00,39.08,39.1,39.02,39.04,33600.0,24.0244,24.0367,23.9875,23.9998,33600.0
2011-11-21 11:30:00,39.03,39.04,38.88,38.95,41900.0,23.9936,23.9998,23.9014,23.9444,41900.0
2011-11-21 12:00:00,38.95,39.01,38.88,38.89,31300.0,23.9444,23.9813,23.9014,23.9076,31300.0
2011-11-21 12:30:00,38.89,38.92,38.82,38.82,51800.0,23.9076,23.926,23.8645,23.8645,51800.0
2011-11-21 13:00:00,38.83,39.01,38.83,38.98,39400.0,23.8707,23.9813,23.8707,23.9629,39400.0
2011-11-21 13:30:00,38.97,38.98,38.91,38.91,46200.0,23.9567,23.9629,23.9199,23.9199,46200.0
2011-11-21 14:00:00,38.91,39.12,38.9,39.06,65100.0,23.9199,24.049,23.9137,24.0121,65100.0
2011-11-21 14:30:00,39.07,39.17,39.06,39.1,66600.0,24.0182,24.0797,24.0121,24.0367,66600.0
2011-11-21 15:00:00,39.1,39.27,39.04,39.25,89100.0,24.0367,24.1412,23.9998,24.1289,89100.0
2011-11-21 15:30:00,39.25,39.3,39.12,39.14,332200.0,24.1289,24.1596,24.049,24.0612,332200.0
2011-11-22 09:30:00,39.16,39.19,38.89,38.9,75300.0,24.0735,24.092,23.9076,23.9137,75300.0
2011-11-22 10:00:00,38.89,38.93,38.75,38.87,122300.0,23.9076,23.9321,23.8215,23.8953,122300.0
2011-11-22 10:30:00,38.88,38.91,38.5,38.55,156200.0,23.9014,23.9199,23.6678,23.6985,156200.0
2011-11-22 11:00:00,38.56,38.62,38.43,38.44,96300.0,23.7047,23.7416,23.6248,23.6309,96300.0
2011-11-22 11:30:00,38.44,38.6,38.25,38.56,216100.0,23.6309,23.7293,23.5141,23.7047,216100.0
2011-11-22 12:00:00,38.56,38.74,38.51,38.52,172300.0,23.7047,23.8153,23.674,23.6801,172300.0
2011-11-22 12:30:00,38.52,38.68,38.52,38.68,70600.0,23.6801,23.7785,23.6801,23.7785,70600.0
2011-11-22 13:00:00,38.68,38.74,38.66,38.68,69800.0,23.7785,23.8153,23.7662,23.7785,69800.0
2011-11-22 13:30:00,38.7,38.74,38.6,38.6,56900.0,23.7908,23.8153,23.7293,23.7293,56900.0
2011-11-22 14:00:00,38.6,38.68,38.53,38.54,47200.0,23.7293,23.7785,23.6862,23.6924,47200.0
2011-11-22 14:30:00,38.53,38.55,38.47,38.55,72300.0,23.6862,23.6985,23.6494,23.6985,72300.0
2011-11-22 15:00:00,38.54,38.58,38.47,38.57,128400.0,23.6924,23.717,23.6494,23.7108,128400.0
2011-11-22 15:30:00,38.57,38.61,38.43,38.44,224400.0,23.7108,23.7354,23.6248,23.6309,224400.0
2011-11-23 09:30:00,38.17,38.31,37.98,38.04,180500.0,23.4649,23.551,23.3481,23.385,180500.0
2011-11-23 10:00:00,38.04,38.07,37.93,38.0,231600.0,23.385,23.4035,23.3174,23.3604,231600.0
2011-11-23 10:30:00,38.0,38.02,37.87,37.94,148500.0,23.3604,23.3727,23.2805,23.3235,148500.0
2011-11-23 11:00:00,37.95,37.97,37.67,37.68,135200.0,23.3297,23.342,23.1576,23.1637,135200.0
2011-11-23 11:30:00,37.68,37.76,37.61,37.75,143400.0,23.1637,23.2129,23.1207,23.2067,143400.0
2011-11-23 12:00:00,37.76,37.79,37.71,37.72,70100.0,23.2129,23.2313,23.1822,23.1883,70100.0
2011-11-23 12:30:00,37.72,37.82,37.64,37.82,83000.0,23.1883,23.2498,23.1391,23.2498,83000.0
2011-11-23 13:00:00,37.82,37.84,37.74,37.83,52400.0,23.2498,23.2621,23.2006,23.2559,52400.0
2011-11-23 13:30:00,37.83,37.85,37.7,37.73,77900.0,23.2559,23.2682,23.176,23.1945,77900.0
2011-11-23 14:00:00,37.73,37.76,37.51,37.53,123800.0,23.1945,23.2129,23.0592,23.0715,123800.0
2011-11-23 14:30:00,37.54,37.66,37.54,37.57,117100.0,23.0776,23.1514,23.0776,23.0961,117100.0
2011-11-23 15:00:00,37.57,37.79,37.53,37.79,356300.0,23.0961,23.2313,23.0715,23.2313,356300.0
2011-11-23 15:30:00,37.79,38.01,37.76,37.78,574000.0,23.2313,23.3666,23.2129,23.2252,574000.0
2011-11-25 09:30:00,37.83,38.1,37.83,37.92,101700.0,23.2559,23.4219,23.2559,23.3113,101700.0
2011-11-25 10:00:00,37.92,37.95,37.86,37.94,110300.0,23.3113,23.3297,23.2744,23.3235,110300.0
2011-11-25 10:30:00,37.94,37.96,37.9,37.94,71200.0,23.3235,23.3358,23.299,23.3235,71200.0
2011-11-25 11:00:00,37.95,37.99,37.93,37.97,122700.0,23.3297,23.3543,23.3174,23.342,122700.0
2011-11-25 11:30:00,37.97,38.02,37.87,37.91,80500.0,23.342,23.3727,23.2805,23.3051,80500.0
2011-11-25 12:00:00,37.91,37.92,37.84,37.9,86300.0,23.3051,23.3113,23.2621,23.299,86300.0
2011-11-25 12:30:00,37.9,37.95,37.86,37.86,192500.0,23.299,23.3297,23.2744,23.2744,192500.0
2011-11-28 09:30:00,38.34,38.62,38.34,38.55,201600.0,23.5694,23.7416,23.5694,23.6985,201600.0
2011-11-28 10:00:00,38.55,38.56,38.29,38.36,155800.0,23.6985,23.7047,23.5387,23.5817,155800.0
2011-11-28 10:30:00,38.37,38.41,38.34,38.34,99700.0,23.5879,23.6125,23.5694,23.5694,99700.0
2011-11-28 11:00:00,38.34,38.39,38.28,38.34,102000.0,23.5694,23.6002,23.5326,23.5694,102000.0
2011-11-28 11:30:00,38.34,38.37,38.28,38.3,89300.0,23.5694,23.5879,23.5326,23.5449,89300.0
2011-11-28 12:00:00,38.3,38.3,38.28,38.29,40600.0,23.5449,23.5449,23.5326,23.5387,40600.0
2011-11-28 12:30:00,38.29,38.29,38.13,38.16,121700.0,23.5387,23.5387,23.4403,23.4588,121700.0
2011-11-28 13:00:00,38.17,38.19,38.12,38.15,117200.0,23.4649,23.4772,23.4342,23.4526,117200.0
2011-11-28 13:30:00,38.16,38.2,38.11,38.16,91200.0,23.4588,23.4834,23.4281,23.4588,91200.0
2011-11-28 14:00:00,38.16,38.16,38.07,38.08,136200.0,23.4588,23.4588,23.4035,23.4096,136200.0
2011-11-28 14:30:00,38.09,38.15,38.09,38.13,80500.0,23.4158,23.4526,23.4158,23.4403,80500.0
2011-11-28 15:00:00,38.14,38.15,37.91,37.92,215700.0,23.4465,23.4526,23.3051,23.3113,215700.0
2011-11-28 15:30:00,37.93,38.14,37.9,38.13,405200.0,23.3174,23.4465,23.299,23.4403,405200.0
2011-11-29 09:30:00,38.3,38.34,37.97,38.18,295900.0,23.5449,23.5694,23.342,23.4711,295900.0
2011-11-29 10:00:00,38.2,38.43,38.19,38.35,269600.0,23.4834,23.6248,23.4772,23.5756,269600.0
2011-11-29 10:30:00,38.35,38.37,38.23,38.24,112000.0,23.5756,23.5879,23.5018,23.508,112000.0
2011-11-29 11:00:00,38.25,38.36,38.25,38.34,132800.0,23.5141,23.5817,23.5141,23.5694,132800.0
2011-11-29 11:30:00,38.35,38.42,38.33,38.34,173000.0,23.5756,23.6186,23.5633,23.5694,173000.0
2011-11-29 12:00:00,38.34,38.39,38.29,38.36,97700.0,23.5694,23.6002,23.5387,23.5817,97700.0
2011-11-29 12:30:00,38.37,38.37,38.27,38.33,56000.0,23.5879,23.5879,23.5264,23.5633,56000.0
2011-11-29 13:00:00,38.33,38.39,38.29,38.35,50100.0,23.5633,23.6002,23.5387,23.5756,50100.0
2011-11-29 13:30:00,38.35,38.36,38.16,38.23,105900.0,23.5756,23.5817,23.4588,23.5018,105900.0
2011-11-29 14:00:00,38.22,38.25,38.08,38.13,96800.0,23.4957,23.5141,23.4096,23.4403,96800.0
2011-11-29 14:30:00,38.13,38.29,38.13,38.29,159200.0,23.4403,23.5387,23.4403,23.5387,159200.0
2011-11-29 15:00:00,38.29,38.37,38.25,38.3,221800.0,23.5387,23.5879,23.5141,23.5449,221800.0
2011-11-29 15:30:00,38.3,38.35,38.2,38.2,834500.0,23.5449,23.5756,23.4834,23.4834,834500.0
2011-11-30 09:30:00,38.83,38.88,38.66,38.84,412400.0,23.8707,23.9014,23.7662,23.8768,412400.0
2011-11-30 10:00:00,38.86,38.89,38.68,38.75,198000.0,23.8891,23.9076,23.7785,23.8215,198000.0
2011-11-30 10:30:00,38.75,38.85,38.75,38.85,159100.0,23.8215,23.883,23.8215,23.883,159100.0
2011-11-30 11:00:00,38.84,38.84,38.8,38.82,159100.0,23.8768,23.8768,23.8522,23.8645,159100.0
2011-11-30 11:30:00,38.82,38.85,38.77,38.82,125100.0,23.8645,23.883,23.8338,23.8645,125100.0
2011-11-30 12:00:00,38.81,38.81,38.74,38.77,116400.0,23.8584,23.8584,23.8153,23.8338,116400.0
2011-11-30 12:30:00,38.77,38.79,38.75,38.78,104400.0,23.8338,23.8461,23.8215,23.8399,104400.0
2011-11-30 13:00:00,38.78,38.82,38.77,38.79,64300.0,23.8399,23.8645,23.8338,23.8461,64300.0
2011-11-30 13:30:00,38.79,38.83,38.79,38.81,64100.0,23.8461,23.8707,23.8461,23.8584,64100.0
2011-11-30 14:00:00,38.81,38.83,38.79,38.83,202300.0,23.8584,23.8707,23.8461,23.8707,202300.0
2011-11-30 14:30:00,38.83,38.85,38.76,38.81,147800.0,23.8707,23.883,23.8276,23.8584,147800.0
2011-11-30 15:00:00,38.81,38.98,38.8,38.98,219500.0,23.8584,23.9629,23.8522,23.9629,219500.0
2011-11-30 15:30:00,38.98,39.33,38.96,39.3,589500.0,23.9629,24.178,23.9506,24.1596,589500.0
2011-12-01 09:30:00,39.18,39.24,38.99,39.21,117300.0,24.0858,24.1227,23.969,24.1043,117300.0
2011-12-01 10:00:00,39.21,39.36,39.18,39.36,86700.0,24.1043,24.1965,24.0858,24.1965,86700.0
2011-12-01 10:30:00,39.36,39.42,39.34,39.42,128000.0,24.1965,24.2334,24.1842,24.2334,128000.0
2011-12-01 11:00:00,39.42,39.47,39.33,39.36,56700.0,24.2334,24.2641,24.178,24.1965,56700.0
2011-12-01 11:30:00,39.36,39.38,39.26,39.32,87200.0,24.1965,24.2088,24.135,24.1719,87200.0
2011-12-01 12:00:00,39.33,39.36,39.28,39.3,36700.0,24.178,24.1965,24.1473,24.1596,36700.0
2011-12-01 12:30:00,39.29,39.32,39.19,39.19,55300.0,24.1535,24.1719,24.092,24.092,55300.0
2011-12-01 13:00:00,39.2,39.23,39.14,39.2,47800.0,24.0981,24.1166,24.0612,24.0981,47800.0
2011-12-01 13:30:00,39.2,39.29,39.2,39.28,49100.0,24.0981,24.1535,24.0981,24.1473,49100.0
2011-12-01 14:00:00,39.27,39.28,39.2,39.21,54300.0,24.1412,24.1473,24.0981,24.1043,54300.0
2011-12-01 14:30:00,39.21,39.25,39.18,39.2,69800.0,24.1043,24.1289,24.0858,24.0981,69800.0
2011-12-01 15:00:00,39.21,39.26,39.18,39.25,111100.0,24.1043,24.135,24.0858,24.1289,111100.0
2011-12-01 15:30:00,39.26,39.26,39.05,39.14,325100.0,24.135,24.135,24.0059,24.0612,325100.0
2011-12-02 09:30:00,39.2,39.23,38.82,38.84,229800.0,24.0981,24.1166,23.8645,23.8768,229800.0
2011-12-02 10:00:00,38.83,38.89,38.74,38.81,210100.0,23.8707,23.9076,23.8153,23.8584,210100.0
2011-12-02 10:30:00,38.82,38.98,38.8,38.92,115900.0,23.8645,23.9629,23.8522,23.926,115900.0
2011-12-02 11:00:00,38.92,38.94,38.74,38.74,107800.0,23.926,23.9383,23.8153,23.8153,107800.0
2011-12-02 11:30:00,38.75,38.84,38.68,38.79,135000.0,23.8215,23.8768,23.7785,23.8461,135000.0
2011-12-02 12:00:00,38.79,38.8,38.69,38.69,69200.0,23.8461,23.8522,23.7846,23.7846,69200.0
2011-12-02 12:30:00,38.69,38.69,38.61,38.66,135300.0,23.7846,23.7846,23.7354,23.7662,135300.0
2011-12-02 13:00:00,38.65,38.66,38.48,38.49,100900.0,23.76,23.7662,23.6555,23.6617,100900.0
2011-12-02 13:30:00,38.49,38.56,38.47,38.51,82700.0,23.6617,23.7047,23.6494,23.674,82700.0
2011-12-02 14:00:00,38.52,38.53,38.42,38.47,73700.0,23.6801,23.6862,23.6186,23.6494,73700.0
2011-12-02 14:30:00,38.46,38.48,38.39,38.4,83200.0,23.6432,23.6555,23.6002,23.6063,83200.0
2011-12-02 15:00:00,38.39,38.51,38.38,38.46,85300.0,23.6002,23.674,23.594,23.6432,85300.0
2011-12-02 15:30:00,38.46,38.55,38.42,38.47,318600.0,23.6432,23.6985,23.6186,23.6494,318600.0
2011-12-05 09:30:00,38.99,39.3,38.99,39.25,133800.0,23.969,24.1596,23.969,24.1289,133800.0
2011-12-05 10:00:00,39.23,39.24,39.05,39.12,123100.0,24.1166,24.1227,24.0059,24.049,123100.0
2011-12-05 10:30:00,39.12,39.25,39.12,39.21,103100.0,24.049,24.1289,24.049,24.1043,103100.0
2011-12-05 11:00:00,39.2,39.29,39.17,39.26,57900.0,24.0981,24.1535,24.0797,24.135,57900.0
2011-12-05 11:30:00,39.27,39.34,39.24,39.27,84500.0,24.1412,24.1842,24.1227,24.1412,84500.0
2011-12-05 12:00:00,39.28,39.28,39.22,39.23,50800.0,24.1473,24.1473,24.1104,24.1166,50800.0
2011-12-05 12:30:00,39.23,39.27,39.21,39.26,38100.0,24.1166,24.1412,24.1043,24.135,38100.0
2011-12-05 13:00:00,39.25,39.25,39.2,39.24,40400.0,24.1289,24.1289,24.0981,24.1227,40400.0
2011-12-05 13:30:00,39.24,39.24,39.14,39.2,162500.0,24.1227,24.1227,24.0612,24.0981,162500.0
2011-12-05 14:00:00,39.19,39.22,39.1,39.1,125500.0,24.092,24.1104,24.0367,24.0367,125500.0
2011-12-05 14:30:00,39.1,39.13,39.02,39.06,120900.0,24.0367,24.0551,23.9875,24.0121,120900.0
2011-12-05 15:00:00,39.06,39.08,38.87,38.9,143400.0,24.0121,24.0244,23.8953,23.9137,143400.0
2011-12-05 15:30:00,38.9,39.3,38.87,39.26,649300.0,23.9137,24.1596,23.8953,24.135,649300.0
2011-12-06 09:30:00,39.39,39.45,39.27,39.31,107100.0,24.2149,24.2518,24.1412,24.1658,107100.0
2011-12-06 10:00:00,39.31,39.61,39.31,39.61,118200.0,24.1658,24.3502,24.1658,24.3502,118200.0
2011-12-06 10:30:00,39.6,39.67,39.52,39.62,205400.0,24.344,24.3871,24.2948,24.3563,205400.0
2011-12-06 11:00:00,39.61,39.67,39.59,39.61,113600.0,24.3502,24.3871,24.3379,24.3502,113600.0
2011-12-06 11:30:00,39.61,39.75,39.55,39.72,82200.0,24.3502,24.4362,24.3133,24.4178,82200.0
2011-12-06 12:00:00,39.73,39.77,39.68,39.74,96600.0,24.4239,24.4485,24.3932,24.4301,96600.0
2011-12-06 12:30:00,39.75,39.85,39.71,39.82,103500.0,24.4362,24.4977,24.4117,24.4793,103500.0
2011-12-06 13:00:00,39.81,39.84,39.72,39.84,84600.0,24.4731,24.4916,24.4178,24.4916,84600.0
2011-12-06 13:30:00,39.84,39.84,39.78,39.78,50300.0,24.4916,24.4916,24.4547,24.4547,50300.0
2011-12-06 14:00:00,39.78,39.8,39.72,39.76,59000.0,24.4547,24.467,24.4178,24.4424,59000.0
2011-12-06 14:30:00,39.76,39.91,39.75,39.84,111100.0,24.4424,24.5346,24.4362,24.4916,111100.0
2011-12-06 15:00:00,39.84,39.85,39.67,39.67,132300.0,24.4916,24.4977,24.3871,24.3871,132300.0
2011-12-06 15:30:00,39.68,39.69,39.58,39.58,261400.0,24.3932,24.3994,24.3317,24.3317,261400.0
2011-12-07 09:30:00,39.4,39.54,39.34,39.5,116600.0,24.2211,24.3071,24.1842,24.2826,116600.0
2011-12-07 10:00:00,39.5,39.55,39.39,39.43,141100.0,24.2826,24.3133,24.2149,24.2395,141100.0
2011-12-07 10:30:00,39.42,39.45,39.35,39.45,102200.0,24.2334,24.2518,24.1903,24.2518,102200.0
2011-12-07 11:00:00,39.44,39.53,39.42,39.53,83600.0,24.2457,24.301,24.2334,24.301,83600.0
2011-12-07 11:30:00,39.52,39.57,39.5,39.55,124500.0,24.2948,24.3256,24.2826,24.3133,124500.0
2011-12-07 12:00:00,39.55,39.62,39.5,39.59,58700.0,24.3133,24.3563,24.2826,24.3379,58700.0
2011-12-07 12:30:00,39.59,39.62,39.55,39.58,53500.0,24.3379,24.3563,24.3133,24.3317,53500.0
2011-12-07 13:00:00,39.57,39.58,39.5,39.55,64700.0,24.3256,24.3317,24.2826,24.3133,64700.0
2011-12-07 13:30:00,39.55,39.57,39.44,39.48,39300.0,24.3133,24.3256,24.2457,24.2703,39300.0
2011-12-07 14:00:00,39.48,39.52,39.44,39.47,82300.0,24.2703,24.2948,24.2457,24.2641,82300.0
2011-12-07 14:30:00,39.47,39.5,39.36,39.44,200000.0,24.2641,24.2826,24.1965,24.2457,200000.0
2011-12-07 15:00:00,39.45,39.47,39.36,39.39,292200.0,24.2518,24.2641,24.1965,24.2149,292200.0
2011-12-07 15:30:00,39.4,39.48,39.27,39.32,654300.0,24.2211,24.2703,24.1412,24.1719,654300.0
2011-12-08 09:30:00,39.23,39.23,38.97,38.97,104500.0,24.1166,24.1166,23.9567,23.9567,104500.0
2011-12-08 10:00:00,38.99,39.06,38.93,39.03,142700.0,23.969,24.0121,23.9321,23.9936,142700.0
2011-12-08 10:30:00,39.03,39.1,38.99,38.99,59900.0,23.9936,24.0367,23.969,23.969,59900.0
2011-12-08 11:00:00,38.99,39.0,38.79,38.8,95500.0,23.969,23.9752,23.8461,23.8522,95500.0
2011-12-08 11:30:00,38.79,38.87,38.72,38.8,98300.0,23.8461,23.8953,23.8031,23.8522,98300.0
2011-12-08 12:00:00,38.8,38.89,38.73,38.85,60900.0,23.8522,23.9076,23.8092,23.883,60900.0
2011-12-08 12:30:00,38.85,38.87,38.77,38.77,49800.0,23.883,23.8953,23.8338,23.8338,49800.0
2011-12-08 13:00:00,38.76,38.76,38.62,38.73,68900.0,23.8276,23.8276,23.7416,23.8092,68900.0
2011-12-08 13:30:00,38.72,38.76,38.69,38.73,51900.0,23.8031,23.8276,23.7846,23.8092,51900.0
2011-12-08 14:00:00,38.72,38.8,38.65,38.74,73500.0,23.8031,23.8522,23.76,23.8153,73500.0
2011-12-08 14:30:00,38.74,38.81,38.7,38.73,106200.0,23.8153,23.8584,23.7908,23.8092,106200.0
2011-12-08 15:00:00,38.74,38.9,38.73,38.87,114100.0,23.8153,23.9137,23.8092,23.8953,114100.0
2011-12-08 15:30:00,38.88,38.97,38.42,38.52,431300.0,23.9014,23.9567,23.6186,23.6801,431300.0
2011-12-09 09:30:00,38.66,38.82,38.57,38.68,169400.0,23.7662,23.8645,23.7108,23.7785,169400.0
2011-12-09 10:00:00,38.68,38.79,38.59,38.69,178300.0,23.7785,23.8461,23.7231,23.7846,178300.0
2011-12-09 10:30:00,38.7,38.75,38.62,38.72,161600.0,23.7908,23.8215,23.7416,23.8031,161600.0
2011-12-09 11:00:00,38.73,38.96,38.73,38.96,170600.0,23.8092,23.9506,23.8092,23.9506,170600.0
2011-12-09 11:30:00,38.96,39.04,38.94,38.95,76000.0,23.9506,23.9998,23.9383,23.9444,76000.0
2011-12-09 12:00:00,38.96,38.96,38.85,38.87,73200.0,23.9506,23.9506,23.883,23.8953,73200.0
2011-12-09 12:30:00,38.87,38.91,38.86,38.9,57600.0,23.8953,23.9199,23.8891,23.9137,57600.0
2011-12-09 13:00:00,38.9,38.92,38.87,38.9,89100.0,23.9137,23.926,23.8953,23.9137,89100.0
2011-12-09 13:30:00,38.9,38.97,38.89,38.94,68700.0,23.9137,23.9567,23.9076,23.9383,68700.0
2011-12-09 14:00:00,38.95,39.05,38.95,39.01,150100.0,23.9444,24.0059,23.9444,23.9813,150100.0
2011-12-09 14:30:00,39.01,39.04,39.0,39.02,122400.0,23.9813,23.9998,23.9752,23.9875,122400.0
2011-12-09 15:00:00,39.02,39.05,38.98,39.05,115300.0,23.9875,24.0059,23.9629,24.0059,115300.0
2011-12-09 15:30:00,39.05,39.11,39.02,39.04,303500.0,24.0059,24.0428,23.9875,23.9998,303500.0
2011-12-12 09:30:00,38.97,39.3,38.84,39.16,204300.0,23.9567,24.1596,23.8768,24.0735,204300.0
2011-12-12 10:00:00,39.17,39.42,39.16,39.28,189400.0,24.0797,24.2334,24.0735,24.1473,189400.0
2011-12-12 10:30:00,39.26,39.32,39.14,39.15,92800.0,24.135,24.1719,24.0612,24.0674,92800.0
2011-12-12 11:00:00,39.16,39.19,39.06,39.11,106800.0,24.0735,24.092,24.0121,24.0428,106800.0
2011-12-12 11:30:00,39.11,39.13,38.84,38.93,90200.0,24.0428,24.0551,23.8768,23.9321,90200.0
2011-12-12 12:00:00,38.93,38.98,38.85,38.93,57300.0,23.9321,23.9629,23.883,23.9321,57300.0
2011-12-12 12:30:00,38.94,38.95,38.8,38.81,76700.0,23.9383,23.9444,23.8522,23.8584,76700.0
2011-12-12 13:00:00,38.8,38.83,38.73,38.81,57300.0,23.8522,23.8707,23.8092,23.8584,57300.0
2011-12-12 13:30:00,38.81,38.89,38.79,38.86,42700.0,23.8584,23.9076,23.8461,23.8891,42700.0
2011-12-12 14:00:00,38.86,38.92,38.76,38.9,56700.0,23.8891,23.926,23.8276,23.9137,56700.0
2011-12-12 14:30:00,38.9,38.9,38.81,38.86,74100.0,23.9137,23.9137,23.8584,23.8891,74100.0
2011-12-12 15:00:00,38.88,38.92,38.83,38.92,74700.0,23.9014,23.926,23.8707,23.926,74700.0
2011-12-12 15:30:00,38.91,39.03,38.89,38.98,273100.0,23.9199,23.9936,23.9076,23.9629,273100.0
2011-12-13 09:30:00,39.14,39.43,39.11,39.35,146100.0,24.0612,24.2395,24.0428,24.1903,146100.0
2011-12-13 10:00:00,39.37,39.45,39.31,39.31,137400.0,24.2026,24.2518,24.1658,24.1658,137400.0
2011-12-13 10:30:00,39.32,39.39,39.26,39.34,91500.0,24.1719,24.2149,24.135,24.1842,91500.0
2011-12-13 11:00:00,39.34,39.4,39.28,39.39,112000.0,24.1842,24.2211,24.1473,24.2149,112000.0
2011-12-13 11:30:00,39.39,39.4,39.36,39.4,57800.0,24.2149,24.2211,24.1965,24.2211,57800.0
2011-12-13 12:00:00,39.39,39.48,39.38,39.43,41300.0,24.2149,24.2703,24.2088,24.2395,41300.0
2011-12-13 12:30:00,39.43,39.48,39.36,39.46,56400.0,24.2395,24.2703,24.1965,24.258,56400.0
2011-12-13 13:00:00,39.46,39.5,39.4,39.47,47900.0,24.258,24.2826,24.2211,24.2641,47900.0
2011-12-13 13:30:00,39.46,39.63,39.46,39.62,70200.0,24.258,24.3625,24.258,24.3563,70200.0
2011-12-13 14:00:00,39.61,39.72,39.39,39.48,246200.0,24.3502,24.4178,24.2149,24.2703,246200.0
2011-12-13 14:30:00,39.46,39.48,39.34,39.39,183000.0,24.258,24.2703,24.1842,24.2149,183000.0
2011-12-13 15:00:00,39.39,39.46,39.18,39.22,156000.0,24.2149,24.258,24.0858,24.1104,156000.0
2011-12-13 15:30:00,39.21,39.27,39.09,39.23,310000.0,24.1043,24.1412,24.0305,24.1166,310000.0
2011-12-14 09:30:00,39.14,39.22,38.88,38.9,182600.0,24.0612,24.1104,23.9014,23.9137,182600.0
2011-12-14 10:00:00,38.89,38.92,38.74,38.9,165500.0,23.9076,23.926,23.8153,23.9137,165500.0
2011-12-14 10:30:00,38.92,38.98,38.8,38.82,121400.0,23.926,23.9629,23.8522,23.8645,121400.0
2011-12-14 11:00:00,38.82,38.99,38.82,38.98,112300.0,23.8645,23.969,23.8645,23.9629,112300.0
2011-12-14 11:30:00,38.98,39.0,38.85,38.91,103400.0,23.9629,23.9752,23.883,23.9199,103400.0
2011-12-14 12:00:00,38.91,38.99,38.88,38.99,118400.0,23.9199,23.969,23.9014,23.969,118400.0
2011-12-14 12:30:00,38.99,39.06,38.99,39.06,93300.0,23.969,24.0121,23.969,24.0121,93300.0
2011-12-14 13:00:00,39.06,39.09,38.98,39.08,138600.0,24.0121,24.0305,23.9629,24.0244,138600.0
2011-12-14 13:30:00,39.08,39.08,38.9,38.93,126900.0,24.0244,24.0244,23.9137,23.9321,126900.0
2011-12-14 14:00:00,38.93,38.99,38.88,38.96,89100.0,23.9321,23.969,23.9014,23.9506,89100.0
2011-12-14 14:30:00,38.95,38.96,38.83,38.89,125400.0,23.9444,23.9506,23.8707,23.9076,125400.0
2011-12-14 15:00:00,38.89,38.98,38.86,38.95,193300.0,23.9076,23.9629,23.8891,23.9444,193300.0
2011-12-14 15:30:00,38.95,38.96,38.79,38.82,245700.0,23.9444,23.9506,23.8461,23.8645,245700.0
2011-12-15 09:30:00,38.84,39.24,38.71,39.23,245000.0,23.8768,24.1227,23.7969,24.1166,245000.0
2011-12-15 10:00:00,39.24,39.26,39.01,39.1,215100.0,24.1227,24.135,23.9813,24.0367,215100.0
2011-12-15 10:30:00,39.1,39.2,39.02,39.06,151300.0,24.0367,24.0981,23.9875,24.0121,151300.0
2011-12-15 11:00:00,39.07,39.28,39.06,39.27,124700.0,24.0182,24.1473,24.0121,24.1412,124700.0
2011-12-15 11:30:00,39.27,39.34,39.2,39.24,77800.0,24.1412,24.1842,24.0981,24.1227,77800.0
2011-12-15 12:00:00,39.24,39.31,39.24,39.26,42000.0,24.1227,24.1658,24.1227,24.135,42000.0
2011-12-15 12:30:00,39.27,39.28,39.19,39.21,52300.0,24.1412,24.1473,24.092,24.1043,52300.0
2011-12-15 13:00:00,39.2,39.31,39.2,39.27,44400.0,24.0981,24.1658,24.0981,24.1412,44400.0
2011-12-15 13:30:00,39.27,39.28,39.19,39.27,43900.0,24.1412,24.1473,24.092,24.1412,43900.0
2011-12-15 14:00:00,39.26,39.33,39.25,39.25,43100.0,24.135,24.178,24.1289,24.1289,43100.0
2011-12-15 14:30:00,39.24,39.27,39.16,39.21,80500.0,24.1227,24.1412,24.0735,24.1043,80500.0
2011-12-15 15:00:00,39.22,39.33,39.21,39.27,92700.0,24.1104,24.178,24.1043,24.1412,92700.0
2011-12-15 15:30:00,39.27,39.34,39.15,39.19,283600.0,24.1412,24.1842,24.0674,24.092,283600.0
2011-12-16 09:30:00,39.28,39.62,39.28,39.59,454600.0,24.1473,24.3563,24.1473,24.3379,454600.0
2011-12-16 10:00:00,39.58,39.75,39.53,39.69,112600.0,24.3317,24.4362,24.301,24.3994,112600.0
2011-12-16 10:30:00,39.68,39.73,39.65,39.7,71300.0,24.3932,24.4239,24.3748,24.4055,71300.0
2011-12-16 11:00:00,39.7,39.7,39.6,39.6,54300.0,24.4055,24.4055,24.344,24.344,54300.0
2011-12-16 11:30:00,39.6,39.61,39.36,39.36,73700.0,24.344,24.3502,24.1965,24.1965,73700.0
2011-12-16 12:00:00,39.36,39.36,39.3,39.33,33400.0,24.1965,24.1965,24.1596,24.178,33400.0
2011-12-16 12:30:00,39.34,39.35,39.21,39.29,69200.0,24.1842,24.1903,24.1043,24.1535,69200.0
2011-12-16 13:00:00,39.27,39.42,39.26,39.41,34800.0,24.1412,24.2334,24.135,24.2272,34800.0
2011-12-16 13:30:00,39.41,39.41,39.24,39.25,41200.0,24.2272,24.2272,24.1227,24.1289,41200.0
2011-12-16 14:00:00,39.24,39.3,39.19,39.2,46600.0,24.1227,24.1596,24.092,24.0981,46600.0
2011-12-16 14:30:00,39.2,39.28,39.18,39.25,44900.0,24.0981,24.1473,24.0858,24.1289,44900.0
2011-12-16 15:00:00,39.25,39.35,39.24,39.27,81400.0,24.1289,24.1903,24.1227,24.1412,81400.0
2011-12-16 15:30:00,39.27,39.32,39.17,39.28,238400.0,24.1412,24.1719,24.0797,24.1473,238400.0
2011-12-19 09:30:00,39.25,39.65,39.25,39.41,67400.0,24.1289,24.3748,24.1289,24.2272,67400.0
2011-12-19 10:00:00,39.42,39.48,39.37,39.41,45000.0,24.2334,24.2703,24.2026,24.2272,45000.0
2011-12-19 10:30:00,39.42,39.53,39.23,39.26,103400.0,24.2334,24.301,24.1166,24.135,103400.0
2011-12-19 11:00:00,39.26,39.3,39.14,39.21,101800.0,24.135,24.1596,24.0612,24.1043,101800.0
2011-12-19 11:30:00,39.21,39.21,39.0,39.01,93400.0,24.1043,24.1043,23.9752,23.9813,93400.0
2011-12-19 12:00:00,39.01,39.14,39.0,39.12,62900.0,23.9813,24.0612,23.9752,24.049,62900.0
2011-12-19 12:30:00,39.11,39.11,38.89,38.92,58800.0,24.0428,24.0428,23.9076,23.926,58800.0
2011-12-19 13:00:00,38.91,39.0,38.91,38.95,65800.0,23.9199,23.9752,23.9199,23.9444,65800.0
2011-12-19 13:30:00,38.96,39.1,38.92,39.04,61200.0,23.9506,24.0367,23.926,23.9998,61200.0
2011-12-19 14:00:00,39.05,39.11,39.04,39.04,48400.0,24.0059,24.0428,23.9998,23.9998,48400.0
2011-12-19 14:30:00,39.04,39.17,39.02,39.16,62100.0,23.9998,24.0797,23.9875,24.0735,62100.0
2011-12-19 15:00:00,39.16,39.18,38.87,38.87,133300.0,24.0735,24.0858,23.8953,23.8953,133300.0
2011-12-19 15:30:00,38.87,38.98,38.86,38.98,259800.0,23.8953,23.9629,23.8891,23.9629,259800.0
2011-12-20 09:30:00,39.5,39.83,39.37,39.83,165900.0,24.2826,24.4854,24.2026,24.4854,165900.0
2011-12-20 10:00:00,39.83,39.89,39.78,39.89,84200.0,24.4854,24.5223,24.4547,24.5223,84200.0
2011-12-20 10:30:00,39.9,39.99,39.89,39.98,98500.0,24.5285,24.5838,24.5223,24.5776,98500.0
2011-12-20 11:00:00,39.98,39.98,39.81,39.82,85500.0,24.5776,24.5776,24.4731,24.4793,85500.0
2011-12-20 11:30:00,39.83,39.83,39.71,39.72,85100.0,24.4854,24.4854,24.4117,24.4178,85100.0
2011-12-20 12:00:00,39.71,39.82,39.64,39.79,69500.0,24.4117,24.4793,24.3686,24.4608,69500.0
2011-12-20 12:30:00,39.79,39.94,39.75,39.89,62100.0,24.4608,24.553,24.4362,24.5223,62100.0
2011-12-20 13:00:00,39.89,39.97,39.84,39.87,74200.0,24.5223,24.5715,24.4916,24.51,74200.0
2011-12-20 13:30:00,39.87,39.91,39.86,39.91,43900.0,24.51,24.5346,24.5039,24.5346,43900.0
2011-12-20 14:00:00,39.91,39.98,39.87,39.96,51600.0,24.5346,24.5776,24.51,24.5653,51600.0
2011-12-20 14:30:00,39.96,40.02,39.87,39.91,144300.0,24.5653,24.6022,24.51,24.5346,144300.0
2011-12-20 15:00:00,39.89,39.95,39.88,39.89,128700.0,24.5223,24.5592,24.5162,24.5223,128700.0
2011-12-20 15:30:00,39.88,39.95,39.84,39.94,357700.0,24.5162,24.5592,24.4916,24.553,357700.0
2011-12-21 09:30:00,40.0,40.12,39.94,40.05,174800.0,24.5899,24.6637,24.553,24.6207,174800.0
2011-12-21 10:00:00,40.06,40.2,40.05,40.2,207000.0,24.6268,24.7129,24.6207,24.7129,207000.0
2011-12-21 10:30:00,40.2,40.41,40.19,40.35,257900.0,24.7129,24.842,24.7067,24.8051,257900.0
2011-12-21 11:00:00,40.35,40.41,40.3,40.35,184500.0,24.8051,24.842,24.7744,24.8051,184500.0
2011-12-21 11:30:00,40.34,40.41,40.27,40.27,49100.0,24.7989,24.842,24.7559,24.7559,49100.0
2011-12-21 12:00:00,40.27,40.35,40.15,40.22,89700.0,24.7559,24.8051,24.6821,24.7252,89700.0
2011-12-21 12:30:00,40.22,40.42,40.2,40.41,39000.0,24.7252,24.8481,24.7129,24.842,39000.0
2011-12-21 13:00:00,40.42,40.5,40.41,40.48,80700.0,24.8481,24.8973,24.842,24.885,80700.0
2011-12-21 13:30:00,40.48,40.52,40.42,40.51,103400.0,24.885,24.9096,24.8481,24.9035,103400.0
2011-12-21 14:00:00,40.51,40.52,40.46,40.48,112400.0,24.9035,24.9096,24.8727,24.885,112400.0
2011-12-21 14:30:00,40.49,40.65,40.47,40.62,123200.0,24.8912,24.9895,24.8789,24.9711,123200.0
2011-12-21 15:00:00,40.61,40.7,40.6,40.64,157800.0,24.9649,25.0203,24.9588,24.9834,157800.0
2011-12-21 15:30:00,40.65,40.74,40.58,40.67,681300.0,24.9895,25.0448,24.9465,25.0018,681300.0
2011-12-22 09:30:00,40.68,40.75,40.53,40.74,93300.0,25.008,25.051,24.9157,25.0448,93300.0
2011-12-22 10:00:00,40.74,40.83,40.66,40.83,117800.0,25.0448,25.1002,24.9957,25.1002,117800.0
2011-12-22 10:30:00,40.83,40.86,40.76,40.8,118300.0,25.1002,25.1186,25.0571,25.0817,118300.0
2011-12-22 11:00:00,40.79,40.84,40.67,40.71,143600.0,25.0756,25.1063,25.0018,25.0264,143600.0
2011-12-22 11:30:00,40.71,40.74,40.68,40.73,60700.0,25.0264,25.0448,25.008,25.0387,60700.0
2011-12-22 12:00:00,40.73,40.76,40.65,40.74,172300.0,25.0387,25.0571,24.9895,25.0448,172300.0
2011-12-22 12:30:00,40.73,40.76,40.71,40.74,54500.0,25.0387,25.0571,25.0264,25.0448,54500.0
2011-12-22 13:00:00,40.76,40.83,40.74,40.83,41200.0,25.0571,25.1002,25.0448,25.1002,41200.0
2011-12-22 13:30:00,40.82,40.84,40.8,40.81,45200.0,25.094,25.1063,25.0817,25.0879,45200.0
2011-12-22 14:00:00,40.81,40.83,40.76,40.77,44100.0,25.0879,25.1002,25.0571,25.0633,44100.0
2011-12-22 14:30:00,40.77,40.77,40.68,40.68,71200.0,25.0633,25.0633,25.008,25.008,71200.0
2011-12-22 15:00:00,40.69,40.79,40.68,40.72,88300.0,25.0141,25.0756,25.008,25.0325,88300.0
2011-12-22 15:30:00,40.72,40.74,40.65,40.72,534000.0,25.0325,25.0448,24.9895,25.0325,534000.0
2011-12-23 09:30:00,40.9,41.25,40.84,41.25,147000.0,25.1432,25.3584,25.1063,25.3584,147000.0
2011-12-23 10:00:00,41.24,41.5,41.23,41.5,166700.0,25.3522,25.5121,25.3461,25.5121,166700.0
2011-12-23 10:30:00,41.49,41.5,41.33,41.39,51400.0,25.5059,25.5121,25.4075,25.4444,51400.0
2011-12-23 11:00:00,41.4,41.41,41.34,41.39,72400.0,25.4506,25.4567,25.4137,25.4444,72400.0
2011-12-23 11:30:00,41.4,41.43,41.34,41.37,56700.0,25.4506,25.469,25.4137,25.4321,56700.0
2011-12-23 12:00:00,41.36,41.36,41.24,41.25,54800.0,25.426,25.426,25.3522,25.3584,54800.0
2011-12-23 12:30:00,41.26,41.27,41.19,41.21,78000.0,25.3645,25.3707,25.3215,25.3338,78000.0
2011-12-23 13:00:00,41.2,41.22,41.19,41.2,24000.0,25.3276,25.3399,25.3215,25.3276,24000.0
2011-12-23 13:30:00,41.19,41.23,41.16,41.17,75200.0,25.3215,25.3461,25.303,25.3092,75200.0
2011-12-23 14:00:00,41.18,41.18,41.13,41.15,21800.0,25.3153,25.3153,25.2846,25.2969,21800.0
2011-12-23 14:30:00,41.15,41.16,41.1,41.12,38400.0,25.2969,25.303,25.2662,25.2784,38400.0
2011-12-23 15:00:00,41.12,41.16,41.1,41.11,47200.0,25.2784,25.303,25.2662,25.2723,47200.0
2011-12-23 15:30:00,41.11,41.18,41.1,41.17,128900.0,25.2723,25.3153,25.2662,25.3092,128900.0
2011-12-27 09:30:00,41.23,41.47,41.13,41.45,123100.0,25.3461,25.4936,25.2846,25.4813,123100.0
2011-12-27 10:00:00,41.46,41.56,41.39,41.5,136900.0,25.4875,25.5489,25.4444,25.5121,136900.0
2011-12-27 10:30:00,41.48,41.55,41.43,41.54,56200.0,25.4998,25.5428,25.469,25.5366,56200.0
2011-12-27 11:00:00,41.53,41.53,41.39,41.4,38400.0,25.5305,25.5305,25.4444,25.4506,38400.0
2011-12-27 11:30:00,41.4,41.41,41.35,41.39,52800.0,25.4506,25.4567,25.4198,25.4444,52800.0
2011-12-27 12:00:00,41.39,41.42,41.37,41.38,33900.0,25.4444,25.4629,25.4321,25.4383,33900.0
2011-12-27 12:30:00,41.38,41.4,41.37,41.38,23500.0,25.4383,25.4506,25.4321,25.4383,23500.0
2011-12-27 13:00:00,41.38,41.4,41.32,41.34,46700.0,25.4383,25.4506,25.4014,25.4137,46700.0
2011-12-27 13:30:00,41.34,41.38,41.32,41.37,45000.0,25.4137,25.4383,25.4014,25.4321,45000.0
2011-12-27 14:00:00,41.37,41.4,41.34,41.38,67200.0,25.4321,25.4506,25.4137,25.4383,67200.0
2011-12-27 14:30:00,41.37,41.44,41.34,41.43,70500.0,25.4321,25.4752,25.4137,25.469,70500.0
2011-12-27 15:00:00,41.43,41.46,41.4,41.45,50600.0,25.469,25.4875,25.4506,25.4813,50600.0
2011-12-27 15:30:00,41.45,41.47,41.36,41.39,206900.0,25.4813,25.4936,25.426,25.4444,206900.0
2011-12-28 09:30:00,41.16,41.23,40.92,41.08,201800.0,25.5029,25.5463,25.3542,25.4534,201800.0
2011-12-28 10:00:00,41.08,41.18,41.05,41.15,112800.0,25.4534,25.5153,25.4348,25.4967,112800.0
2011-12-28 10:30:00,41.15,41.22,41.09,41.21,75000.0,25.4967,25.5401,25.4596,25.5339,75000.0
2011-12-28 11:00:00,41.2,41.23,41.12,41.13,59100.0,25.5277,25.5463,25.4781,25.4843,59100.0
2011-12-28 11:30:00,41.14,41.17,41.02,41.06,57400.0,25.4905,25.5091,25.4162,25.441,57400.0
2011-12-28 12:00:00,41.05,41.09,41.01,41.03,37500.0,25.4348,25.4596,25.41,25.4224,37500.0
2011-12-28 12:30:00,41.03,41.06,41.01,41.05,38700.0,25.4224,25.441,25.41,25.4348,38700.0
2011-12-28 13:00:00,41.05,41.13,41.04,41.13,32900.0,25.4348,25.4843,25.4286,25.4843,32900.0
2011-12-28 13:30:00,41.12,41.15,41.11,41.13,28600.0,25.4781,25.4967,25.4719,25.4843,28600.0
2011-12-28 14:00:00,41.13,41.16,41.08,41.13,46300.0,25.4843,25.5029,25.4534,25.4843,46300.0
2011-12-28 14:30:00,41.14,41.14,41.06,41.08,55800.0,25.4905,25.4905,25.441,25.4534,55800.0
2011-12-28 15:00:00,41.08,41.13,41.07,41.07,103800.0,25.4534,25.4843,25.4472,25.4472,103800.0
2011-12-28 15:30:00,41.07,41.14,41.07,41.13,315500.0,25.4472,25.4905,25.4472,25.4843,315500.0
2011-12-29 09:30:00,41.28,41.45,41.2,41.42,92600.0,25.5773,25.6826,25.5277,25.664,92600.0
2011-12-29 10:00:00,41.43,41.49,41.4,41.41,80200.0,25.6702,25.7074,25.6516,25.6578,80200.0
2011-12-29 10:30:00,41.41,41.46,41.39,41.41,71900.0,25.6578,25.6888,25.6454,25.6578,71900.0
2011-12-29 11:00:00,41.41,41.44,41.37,41.4,77200.0,25.6578,25.6764,25.633,25.6516,77200.0
2011-12-29 11:30:00,41.39,41.46,41.39,41.45,63700.0,25.6454,25.6888,25.6454,25.6826,63700.0
2011-12-29 12:00:00,41.46,41.46,41.41,41.43,47300.0,25.6888,25.6888,25.6578,25.6702,47300.0
2011-12-29 12:30:00,41.43,41.43,41.38,41.4,38900.0,25.6702,25.6702,25.6392,25.6516,38900.0
2011-12-29 13:00:00,41.4,41.42,41.36,41.4,107700.0,25.6516,25.664,25.6268,25.6516,107700.0
2011-12-29 13:30:00,41.39,41.43,41.37,41.41,34700.0,25.6454,25.6702,25.633,25.6578,34700.0
2011-12-29 14:00:00,41.41,41.43,41.36,41.4,63100.0,25.6578,25.6702,25.6268,25.6516,63100.0
2011-12-29 14:30:00,41.39,41.43,41.36,41.4,55400.0,25.6454,25.6702,25.6268,25.6516,55400.0
2011-12-29 15:00:00,41.4,41.45,41.38,41.41,53400.0,25.6516,25.6826,25.6392,25.6578,53400.0
2011-12-29 15:30:00,41.41,41.55,41.41,41.51,218300.0,25.6578,25.7446,25.6578,25.7198,218300.0
2011-12-30 09:30:00,41.45,41.56,41.42,41.5,61400.0,25.6826,25.7508,25.664,25.7136,61400.0
2011-12-30 10:00:00,41.5,41.56,41.48,41.5,57200.0,25.7136,25.7508,25.7012,25.7136,57200.0
2011-12-30 10:30:00,41.49,41.54,41.48,41.5,40000.0,25.7074,25.7384,25.7012,25.7136,40000.0
2011-12-30 11:00:00,41.5,41.54,41.48,41.54,65900.0,25.7136,25.7384,25.7012,25.7384,65900.0
2011-12-30 11:30:00,41.53,41.54,41.49,41.5,64100.0,25.7322,25.7384,25.7074,25.7136,64100.0
2011-12-30 12:00:00,41.5,41.53,41.49,41.52,42000.0,25.7136,25.7322,25.7074,25.726,42000.0
2011-12-30 12:30:00,41.52,41.53,41.48,41.51,47100.0,25.726,25.7322,25.7012,25.7198,47100.0
2011-12-30 13:00:00,41.51,41.56,41.5,41.53,66500.0,25.7198,25.7508,25.7136,25.7322,66500.0
2011-12-30 13:30:00,41.52,41.55,41.51,41.53,54300.0,25.726,25.7446,25.7198,25.7322,54300.0
2011-12-30 14:00:00,41.52,41.55,41.52,41.55,97900.0,25.726,25.7446,25.726,25.7446,97900.0
2011-12-30 14:30:00,41.55,41.57,41.53,41.53,62900.0,25.7446,25.757,25.7322,25.7322,62900.0
2011-12-30 15:00:00,41.54,41.55,41.52,41.52,88000.0,25.7384,25.7446,25.726,25.726,88000.0
2011-12-30 15:30:00,41.52,41.54,41.4,41.41,290900.0,25.726,25.7384,25.6516,25.6578,290900.0
2012-01-03 09:30:00,41.81,41.9,41.25,41.28,304600.0,25.9057,25.9614,25.5587,25.5773,304600.0
2012-01-03 10:00:00,41.29,41.51,41.26,41.44,159500.0,25.5835,25.7198,25.5649,25.6764,159500.0
2012-01-03 10:30:00,41.45,41.55,41.42,41.55,193800.0,25.6826,25.7446,25.664,25.7446,193800.0
2012-01-03 11:00:00,41.55,41.62,41.51,41.52,278400.0,25.7446,25.7879,25.7198,25.726,278400.0
2012-01-03 11:30:00,41.52,41.53,41.47,41.48,227300.0,25.726,25.7322,25.695,25.7012,227300.0
2012-01-03 12:00:00,41.48,41.48,41.3,41.3,91200.0,25.7012,25.7012,25.5897,25.5897,91200.0
2012-01-03 12:30:00,41.31,41.34,41.27,41.32,107700.0,25.5959,25.6145,25.5711,25.6021,107700.0
2012-01-03 13:00:00,41.31,41.42,41.3,41.39,202600.0,25.5959,25.664,25.5897,25.6454,202600.0
2012-01-03 13:30:00,41.38,41.44,41.38,41.39,105900.0,25.6392,25.6764,25.6392,25.6454,105900.0
2012-01-03 14:00:00,41.39,41.4,41.36,41.38,124700.0,25.6454,25.6516,25.6268,25.6392,124700.0
2012-01-03 14:30:00,41.37,41.51,41.36,41.5,161000.0,25.633,25.7198,25.6268,25.7136,161000.0
2012-01-03 15:00:00,41.49,41.52,41.16,41.17,204300.0,25.7074,25.726,25.5029,25.5091,204300.0
2012-01-03 15:30:00,41.18,41.44,41.18,41.37,407600.0,25.5153,25.6764,25.5153,25.633,407600.0
2012-01-04 09:30:00,41.23,41.68,41.22,41.67,138700.0,25.5463,25.8251,25.5401,25.8189,138700.0
2012-01-04 10:00:00,41.67,41.75,41.58,41.65,285800.0,25.8189,25.8685,25.7632,25.8065,285800.0
2012-01-04 10:30:00,41.64,41.65,41.42,41.42,168500.0,25.8003,25.8065,25.664,25.664,168500.0
2012-01-04 11:00:00,41.41,41.45,41.2,41.22,177900.0,25.6578,25.6826,25.5277,25.5401,177900.0
2012-01-04 11:30:00,41.22,41.3,41.21,41.25,68800.0,25.5401,25.5897,25.5339,25.5587,68800.0
2012-01-04 12:00:00,41.25,41.27,41.23,41.23,73800.0,25.5587,25.5711,25.5463,25.5463,73800.0
2012-01-04 12:30:00,41.23,41.23,41.15,41.21,45500.0,25.5463,25.5463,25.4967,25.5339,45500.0
2012-01-04 13:00:00,41.21,41.21,41.14,41.16,94600.0,25.5339,25.5339,25.4905,25.5029,94600.0
2012-01-04 13:30:00,41.16,41.22,41.16,41.22,204800.0,25.5029,25.5401,25.5029,25.5401,204800.0
2012-01-04 14:00:00,41.21,41.26,41.18,41.2,86400.0,25.5339,25.5649,25.5153,25.5277,86400.0
2012-01-04 14:30:00,41.19,41.3,41.18,41.19,101900.0,25.5215,25.5897,25.5153,25.5215,101900.0
2012-01-04 15:00:00,41.18,41.19,41.11,41.13,102500.0,25.5153,25.5215,25.4719,25.4843,102500.0
2012-01-04 15:30:00,41.12,41.13,40.96,41.02,493300.0,25.4781,25.4843,25.379,25.4162,493300.0
2012-01-05 09:30:00,40.8,40.83,40.58,40.59,173100.0,25.2799,25.2985,25.1436,25.1498,173100.0
2012-01-05 10:00:00,40.59,40.59,40.39,40.43,217800.0,25.1498,25.1498,25.0258,25.0506,217800.0
2012-01-05 10:30:00,40.42,40.5,40.32,40.43,213300.0,25.0444,25.094,24.9825,25.0506,213300.0
2012-01-05 11:00:00,40.42,40.53,40.37,40.45,393200.0,25.0444,25.1126,25.0134,25.063,393200.0
2012-01-05 11:30:00,40.45,40.52,40.4,40.41,298400.0,25.063,25.1064,25.032,25.0382,298400.0
2012-01-05 12:00:00,40.41,40.52,40.36,40.48,298400.0,25.0382,25.1064,25.0072,25.0816,298400.0
2012-01-05 12:30:00,40.49,40.5,40.36,40.45,334700.0,25.0878,25.094,25.0072,25.063,334700.0
2012-01-05 13:00:00,40.45,40.46,40.36,40.45,277000.0,25.063,25.0692,25.0072,25.063,277000.0
2012-01-05 13:30:00,40.44,40.48,40.39,40.4,107600.0,25.0568,25.0816,25.0258,25.032,107600.0
2012-01-05 14:00:00,40.4,40.46,40.37,40.46,171300.0,25.032,25.0692,25.0134,25.0692,171300.0
2012-01-05 14:30:00,40.46,40.49,40.36,40.4,155400.0,25.0692,25.0878,25.0072,25.032,155400.0
2012-01-05 15:00:00,40.4,40.51,40.4,40.47,455400.0,25.032,25.1002,25.032,25.0754,455400.0
2012-01-05 15:30:00,40.47,40.59,40.46,40.52,491400.0,25.0754,25.1498,25.0692,25.1064,491400.0
2012-01-06 09:30:00,40.53,40.62,40.48,40.51,163800.0,25.1126,25.1683,25.0816,25.1002,163800.0
2012-01-06 10:00:00,40.5,40.51,40.35,40.42,156500.0,25.094,25.1002,25.001,25.0444,156500.0
2012-01-06 10:30:00,40.42,40.57,40.41,40.44,124900.0,25.0444,25.1374,25.0382,25.0568,124900.0
2012-01-06 11:00:00,40.45,40.51,40.42,40.47,87700.0,25.063,25.1002,25.0444,25.0754,87700.0
2012-01-06 11:30:00,40.48,40.58,40.41,40.45,145600.0,25.0816,25.1436,25.0382,25.063,145600.0
2012-01-06 12:00:00,40.44,40.5,40.4,40.49,72000.0,25.0568,25.094,25.032,25.0878,72000.0
2012-01-06 12:30:00,40.49,40.5,40.41,40.42,71900.0,25.0878,25.094,25.0382,25.0444,71900.0
2012-01-06 13:00:00,40.42,40.46,40.4,40.43,56200.0,25.0444,25.0692,25.032,25.0506,56200.0
2012-01-06 13:30:00,40.43,40.47,40.38,40.42,136600.0,25.0506,25.0754,25.0196,25.0444,136600.0
2012-01-06 14:00:00,40.41,40.48,40.4,40.44,156800.0,25.0382,25.0816,25.032,25.0568,156800.0
2012-01-06 14:30:00,40.45,40.46,40.37,40.37,119400.0,25.063,25.0692,25.0134,25.0134,119400.0
2012-01-06 15:00:00,40.38,40.41,40.36,40.41,130600.0,25.0196,25.0382,25.0072,25.0382,130600.0
2012-01-06 15:30:00,40.4,40.46,40.38,40.41,254300.0,25.032,25.0692,25.0196,25.0382,254300.0
2012-01-09 09:30:00,40.42,40.56,40.38,40.44,370400.0,25.0444,25.1312,25.0196,25.0568,370400.0
2012-01-09 10:00:00,40.43,40.44,40.34,40.36,104000.0,25.0506,25.0568,24.9949,25.0072,104000.0
2012-01-09 10:30:00,40.36,40.42,40.34,40.39,95000.0,25.0072,25.0444,24.9949,25.0258,95000.0
2012-01-09 11:00:00,40.4,40.41,40.34,40.39,45400.0,25.032,25.0382,24.9949,25.0258,45400.0
2012-01-09 11:30:00,40.39,40.4,40.35,40.38,45700.0,25.0258,25.032,25.001,25.0196,45700.0
2012-01-09 12:00:00,40.39,40.4,40.36,40.37,36800.0,25.0258,25.032,25.0072,25.0134,36800.0
2012-01-09 12:30:00,40.38,40.39,40.35,40.37,36200.0,25.0196,25.0258,25.001,25.0134,36200.0
2012-01-09 13:00:00,40.37,40.41,40.36,40.37,111200.0,25.0134,25.0382,25.0072,25.0134,111200.0
2012-01-09 13:30:00,40.37,40.41,40.35,40.35,79200.0,25.0134,25.0382,25.001,25.001,79200.0
2012-01-09 14:00:00,40.35,40.37,40.35,40.35,150800.0,25.001,25.0134,25.001,25.001,150800.0
2012-01-09 14:30:00,40.36,40.36,40.31,40.32,179800.0,25.0072,25.0072,24.9763,24.9825,179800.0
2012-01-09 15:00:00,40.32,40.37,40.3,40.34,132600.0,24.9825,25.0134,24.9701,24.9949,132600.0
2012-01-09 15:30:00,40.34,40.41,40.34,40.36,338700.0,24.9949,25.0382,24.9949,25.0072,338700.0
2012-01-10 09:30:00,40.73,40.74,40.25,40.36,285400.0,25.2365,25.2427,24.9391,25.0072,285400.0
2012-01-10 10:00:00,40.36,40.46,40.36,40.39,193200.0,25.0072,25.0692,25.0072,25.0258,193200.0
2012-01-10 10:30:00,40.4,40.48,40.39,40.45,92200.0,25.032,25.0816,25.0258,25.063,92200.0
2012-01-10 11:00:00,40.45,40.46,40.4,40.41,77500.0,25.063,25.0692,25.032,25.0382,77500.0
2012-01-10 11:30:00,40.41,40.44,40.38,40.38,60500.0,25.0382,25.0568,25.0196,25.0196,60500.0
2012-01-10 12:00:00,40.39,40.41,40.34,40.34,54800.0,25.0258,25.0382,24.9949,24.9949,54800.0
2012-01-10 12:30:00,40.34,40.36,40.31,40.35,49700.0,24.9949,25.0072,24.9763,25.001,49700.0
2012-01-10 13:00:00,40.36,40.36,40.28,40.33,76500.0,25.0072,25.0072,24.9577,24.9887,76500.0
2012-01-10 13:30:00,40.33,40.36,40.28,40.29,45000.0,24.9887,25.0072,24.9577,24.9639,45000.0
2012-01-10 14:00:00,40.29,40.32,40.26,40.27,52200.0,24.9639,24.9825,24.9453,24.9515,52200.0
2012-01-10 14:30:00,40.27,40.36,40.25,40.35,173600.0,24.9515,25.0072,24.9391,25.001,173600.0
2012-01-10 15:00:00,40.35,40.4,40.34,40.39,236500.0,25.001,25.032,24.9949,25.0258,236500.0
2012-01-10 15:30:00,40.4,40.49,40.37,40.48,545000.0,25.032,25.0878,25.0134,25.0816,545000.0
2012-01-11 09:30:00,40.36,40.45,40.29,40.34,112500.0,25.0072,25.063,24.9639,24.9949,112500.0
2012-01-11 10:00:00,40.35,40.4,40.33,40.34,125800.0,25.001,25.032,24.9887,24.9949,125800.0
2012-01-11 10:30:00,40.33,40.4,40.31,40.33,163600.0,24.9887,25.032,24.9763,24.9887,163600.0
2012-01-11 11:00:00,40.33,40.42,40.33,40.41,167100.0,24.9887,25.0444,24.9887,25.0382,167100.0
2012-01-11 11:30:00,40.42,40.62,40.42,40.59,682700.0,25.0444,25.1683,25.0444,25.1498,682700.0
2012-01-11 12:00:00,40.59,40.63,40.56,40.6,596800.0,25.1498,25.1745,25.1312,25.1559,596800.0
2012-01-11 12:30:00,40.61,40.62,40.54,40.6,170900.0,25.1621,25.1683,25.1188,25.1559,170900.0
2012-01-11 13:00:00,40.6,40.62,40.55,40.59,102400.0,25.1559,25.1683,25.125,25.1498,102400.0
2012-01-11 13:30:00,40.58,40.65,40.58,40.62,251000.0,25.1436,25.1869,25.1436,25.1683,251000.0
2012-01-11 14:00:00,40.62,40.62,40.54,40.55,332400.0,25.1683,25.1683,25.1188,25.125,332400.0
2012-01-11 14:30:00,40.56,40.6,40.54,40.56,197200.0,25.1312,25.1559,25.1188,25.1312,197200.0
2012-01-11 15:00:00,40.57,40.6,40.55,40.56,165600.0,25.1374,25.1559,25.125,25.1312,165600.0
2012-01-11 15:30:00,40.57,40.68,40.54,40.64,509600.0,25.1374,25.2055,25.1188,25.1807,509600.0
2012-01-12 09:30:00,40.79,40.85,40.54,40.57,153100.0,25.2737,25.3108,25.1188,25.1374,153100.0
2012-01-12 10:00:00,40.57,40.6,40.44,40.44,95200.0,25.1374,25.1559,25.0568,25.0568,95200.0
2012-01-12 10:30:00,40.44,40.57,40.43,40.57,145900.0,25.0568,25.1374,25.0506,25.1374,145900.0
2012-01-12 11:00:00,40.57,40.6,40.51,40.53,138300.0,25.1374,25.1559,25.1002,25.1126,138300.0
2012-01-12 11:30:00,40.54,40.6,40.52,40.58,126800.0,25.1188,25.1559,25.1064,25.1436,126800.0
2012-01-12 12:00:00,40.58,40.59,40.55,40.55,182400.0,25.1436,25.1498,25.125,25.125,182400.0
2012-01-12 12:30:00,40.55,40.55,40.51,40.54,85000.0,25.125,25.125,25.1002,25.1188,85000.0
2012-01-12 13:00:00,40.53,40.62,40.53,40.6,122500.0,25.1126,25.1683,25.1126,25.1559,122500.0
2012-01-12 13:30:00,40.59,40.62,40.55,40.55,98300.0,25.1498,25.1683,25.125,25.125,98300.0
2012-01-12 14:00:00,40.55,40.59,40.52,40.57,98900.0,25.125,25.1498,25.1064,25.1374,98900.0
2012-01-12 14:30:00,40.57,40.59,40.54,40.58,111600.0,25.1374,25.1498,25.1188,25.1436,111600.0
2012-01-12 15:00:00,40.58,40.58,40.54,40.56,120100.0,25.1436,25.1436,25.1188,25.1312,120100.0
2012-01-12 15:30:00,40.57,40.59,40.51,40.54,239100.0,25.1374,25.1498,25.1002,25.1188,239100.0
2012-01-13 09:30:00,40.41,40.42,40.16,40.25,96900.0,25.0382,25.0444,24.8833,24.9391,96900.0
2012-01-13 10:00:00,40.26,40.44,40.26,40.42,132100.0,24.9453,25.0568,24.9453,25.0444,132100.0
2012-01-13 10:30:00,40.43,40.46,40.36,40.45,175900.0,25.0506,25.0692,25.0072,25.063,175900.0
2012-01-13 11:00:00,40.46,40.5,40.41,40.46,195300.0,25.0692,25.094,25.0382,25.0692,195300.0
2012-01-13 11:30:00,40.46,40.5,40.45,40.46,116100.0,25.0692,25.094,25.063,25.0692,116100.0
2012-01-13 12:00:00,40.46,40.48,40.41,40.42,90900.0,25.0692,25.0816,25.0382,25.0444,90900.0
2012-01-13 12:30:00,40.43,40.46,40.39,40.46,58400.0,25.0506,25.0692,25.0258,25.0692,58400.0
2012-01-13 13:00:00,40.46,40.49,40.43,40.47,106000.0,25.0692,25.0878,25.0506,25.0754,106000.0
2012-01-13 13:30:00,40.47,40.5,40.46,40.48,162800.0,25.0754,25.094,25.0692,25.0816,162800.0
2012-01-13 14:00:00,40.47,40.51,40.46,40.49,151600.0,25.0754,25.1002,25.0692,25.0878,151600.0
2012-01-13 14:30:00,40.48,40.52,40.48,40.49,223100.0,25.0816,25.1064,25.0816,25.0878,223100.0
2012-01-13 15:00:00,40.49,40.55,40.47,40.51,188400.0,25.0878,25.125,25.0754,25.1002,188400.0
2012-01-13 15:30:00,40.5,40.58,40.46,40.57,433200.0,25.094,25.1436,25.0692,25.1374,433200.0
2012-01-17 09:30:00,40.91,41.02,40.74,40.79,494300.0,25.348,25.4162,25.2427,25.2737,494300.0
2012-01-17 10:00:00,40.78,40.85,40.66,40.72,378200.0,25.2675,25.3108,25.1931,25.2303,378200.0
2012-01-17 10:30:00,40.73,40.76,40.67,40.68,53100.0,25.2365,25.2551,25.1993,25.2055,53100.0
2012-01-17 11:00:00,40.69,40.71,40.65,40.67,140600.0,25.2117,25.2241,25.1869,25.1993,140600.0
2012-01-17 11:30:00,40.67,40.7,40.59,40.64,240900.0,25.1993,25.2179,25.1498,25.1807,240900.0
2012-01-17 12:00:00,40.64,40.7,40.59,40.62,75900.0,25.1807,25.2179,25.1498,25.1683,75900.0
2012-01-17 12:30:00,40.62,40.66,40.54,40.63,57900.0,25.1683,25.1931,25.1188,25.1745,57900.0
2012-01-17 13:00:00,40.64,40.65,40.59,40.62,41400.0,25.1807,25.1869,25.1498,25.1683,41400.0
2012-01-17 13:30:00,40.63,40.68,40.55,40.55,175600.0,25.1745,25.2055,25.125,25.125,175600.0
2012-01-17 14:00:00,40.54,40.55,40.5,40.5,41200.0,25.1188,25.125,25.094,25.094,41200.0
2012-01-17 14:30:00,40.5,40.52,40.4,40.4,80200.0,25.094,25.1064,25.032,25.032,80200.0
2012-01-17 15:00:00,40.4,40.48,40.38,40.47,133000.0,25.032,25.0816,25.0196,25.0754,133000.0
2012-01-17 15:30:00,40.46,40.52,40.44,40.49,169400.0,25.0692,25.1064,25.0568,25.0878,169400.0
2012-01-18 09:30:00,40.39,40.57,40.3,40.51,213600.0,25.0258,25.1374,24.9701,25.1002,213600.0
2012-01-18 10:00:00,40.52,40.58,40.45,40.45,158700.0,25.1064,25.1436,25.063,25.063,158700.0
2012-01-18 10:30:00,40.45,40.49,40.39,40.39,109400.0,25.063,25.0878,25.0258,25.0258,109400.0
2012-01-18 11:00:00,40.39,40.42,40.27,40.4,163700.0,25.0258,25.0444,24.9515,25.032,163700.0
2012-01-18 11:30:00,40.41,40.43,40.35,40.38,258400.0,25.0382,25.0506,25.001,25.0196,258400.0
2012-01-18 12:00:00,40.38,40.4,40.29,40.3,137300.0,25.0196,25.032,24.9639,24.9701,137300.0
2012-01-18 12:30:00,40.3,40.34,40.29,40.32,118000.0,24.9701,24.9949,24.9639,24.9825,118000.0
2012-01-18 13:00:00,40.32,40.33,40.26,40.26,45100.0,24.9825,24.9887,24.9453,24.9453,45100.0
2012-01-18 13:30:00,40.26,40.3,40.16,40.16,62600.0,24.9453,24.9701,24.8833,24.8833,62600.0
2012-01-18 14:00:00,40.17,40.28,40.16,40.28,67500.0,24.8895,24.9577,24.8833,24.9577,67500.0
2012-01-18 14:30:00,40.28,40.29,40.22,40.27,58800.0,24.9577,24.9639,24.9205,24.9515,58800.0
2012-01-18 15:00:00,40.28,40.42,40.28,40.39,83800.0,24.9577,25.0444,24.9577,25.0258,83800.0
2012-01-18 15:30:00,40.38,40.44,40.37,40.41,121700.0,25.0196,25.0568,25.0134,25.0382,121700.0
2012-01-19 09:30:00,40.52,40.52,40.12,40.14,136400.0,25.1064,25.1064,24.8585,24.8709,136400.0
2012-01-19 10:00:00,40.14,40.14,39.92,39.98,224800.0,24.8709,24.8709,24.7346,24.7718,224800.0
2012-01-19 10:30:00,39.98,40.09,39.98,40.0,88500.0,24.7718,24.84,24.7718,24.7842,88500.0
2012-01-19 11:00:00,40.0,40.02,39.97,39.99,161600.0,24.7842,24.7966,24.7656,24.778,161600.0
2012-01-19 11:30:00,39.99,40.0,39.87,39.88,182200.0,24.778,24.7842,24.7036,24.7098,182200.0
2012-01-19 12:00:00,39.89,39.89,39.6,39.62,222000.0,24.716,24.716,24.5363,24.5487,222000.0
2012-01-19 12:30:00,39.63,39.76,39.63,39.75,93400.0,24.5549,24.6355,24.5549,24.6293,93400.0
2012-01-19 13:00:00,39.75,39.85,39.72,39.84,131000.0,24.6293,24.6912,24.6107,24.685,131000.0
2012-01-19 13:30:00,39.84,39.86,39.82,39.84,93500.0,24.685,24.6974,24.6727,24.685,93500.0
2012-01-19 14:00:00,39.84,39.93,39.83,39.9,180500.0,24.685,24.7408,24.6789,24.7222,180500.0
2012-01-19 14:30:00,39.89,39.95,39.87,39.88,143300.0,24.716,24.7532,24.7036,24.7098,143300.0
2012-01-19 15:00:00,39.88,39.9,39.83,39.89,152200.0,24.7098,24.7222,24.6789,24.716,152200.0
2012-01-19 15:30:00,39.88,40.01,39.83,39.99,696600.0,24.7098,24.7904,24.6789,24.778,696600.0
2012-01-20 09:30:00,39.98,40.15,39.98,40.03,357600.0,24.7718,24.8771,24.7718,24.8028,357600.0
2012-01-20 10:00:00,40.03,40.13,39.99,40.09,112300.0,24.8028,24.8647,24.778,24.84,112300.0
2012-01-20 10:30:00,40.09,40.21,40.07,40.18,196000.0,24.84,24.9143,24.8276,24.8957,196000.0
2012-01-20 11:00:00,40.18,40.2,40.04,40.06,96000.0,24.8957,24.9081,24.809,24.8214,96000.0
2012-01-20 11:30:00,40.07,40.17,40.04,40.17,71200.0,24.8276,24.8895,24.809,24.8895,71200.0
2012-01-20 12:00:00,40.17,40.26,40.15,40.25,146600.0,24.8895,24.9453,24.8771,24.9391,146600.0
2012-01-20 12:30:00,40.25,40.43,40.24,40.42,315900.0,24.9391,25.0506,24.9329,25.0444,315900.0
2012-01-20 13:00:00,40.42,40.48,40.38,40.47,154800.0,25.0444,25.0816,25.0196,25.0754,154800.0
2012-01-20 13:30:00,40.48,40.54,40.46,40.49,140300.0,25.0816,25.1188,25.0692,25.0878,140300.0
2012-01-20 14:00:00,40.49,40.52,40.47,40.47,64700.0,25.0878,25.1064,25.0754,25.0754,64700.0
2012-01-20 14:30:00,40.48,40.51,40.43,40.45,90200.0,25.0816,25.1002,25.0506,25.063,90200.0
2012-01-20 15:00:00,40.44,40.52,40.44,40.46,308200.0,25.0568,25.1064,25.0568,25.0692,308200.0
2012-01-20 15:30:00,40.46,40.53,40.38,40.49,471300.0,25.0692,25.1126,25.0196,25.0878,471300.0
2012-01-23 09:30:00,40.39,40.83,40.22,40.82,171600.0,25.0258,25.2985,24.9205,25.2923,171600.0
2012-01-23 10:00:00,40.82,40.82,40.72,40.76,142800.0,25.2923,25.2923,25.2303,25.2551,142800.0
2012-01-23 10:30:00,40.77,40.8,40.55,40.66,196100.0,25.2613,25.2799,25.125,25.1931,196100.0
2012-01-23 11:00:00,40.66,40.68,40.52,40.53,123500.0,25.1931,25.2055,25.1064,25.1126,123500.0
2012-01-23 11:30:00,40.53,40.53,40.37,40.4,63200.0,25.1126,25.1126,25.0134,25.032,63200.0
2012-01-23 12:00:00,40.41,40.41,40.29,40.31,88900.0,25.0382,25.0382,24.9639,24.9763,88900.0
2012-01-23 12:30:00,40.32,40.33,40.29,40.32,86600.0,24.9825,24.9887,24.9639,24.9825,86600.0
2012-01-23 13:00:00,40.31,40.37,40.28,40.32,70400.0,24.9763,25.0134,24.9577,24.9825,70400.0
2012-01-23 13:30:00,40.32,40.36,40.27,40.29,86800.0,24.9825,25.0072,24.9515,24.9639,86800.0
2012-01-23 14:00:00,40.29,40.34,40.28,40.31,105000.0,24.9639,24.9949,24.9577,24.9763,105000.0
2012-01-23 14:30:00,40.31,40.39,40.29,40.37,118400.0,24.9763,25.0258,24.9639,25.0134,118400.0
2012-01-23 15:00:00,40.36,40.38,40.3,40.3,107900.0,25.0072,25.0196,24.9701,24.9701,107900.0
2012-01-23 15:30:00,40.31,40.42,40.29,40.32,327100.0,24.9763,25.0444,24.9639,24.9825,327100.0
2012-01-24 09:30:00,40.15,40.21,39.97,40.01,98400.0,24.8771,24.9143,24.7656,24.7904,98400.0
2012-01-24 10:00:00,40.01,40.01,39.9,39.9,164600.0,24.7904,24.7904,24.7222,24.7222,164600.0
2012-01-24 10:30:00,39.91,40.04,39.9,40.0,156400.0,24.7284,24.809,24.7222,24.7842,156400.0
2012-01-24 11:00:00,40.0,40.21,40.0,40.18,73100.0,24.7842,24.9143,24.7842,24.8957,73100.0
2012-01-24 11:30:00,40.18,40.27,40.15,40.23,142800.0,24.8957,24.9515,24.8771,24.9267,142800.0
2012-01-24 12:00:00,40.23,40.26,40.18,40.21,111100.0,24.9267,24.9453,24.8957,24.9143,111100.0
2012-01-24 12:30:00,40.22,40.22,40.15,40.2,148600.0,24.9205,24.9205,24.8771,24.9081,148600.0
2012-01-24 13:00:00,40.2,40.22,40.11,40.13,116100.0,24.9081,24.9205,24.8523,24.8647,116100.0
2012-01-24 13:30:00,40.13,40.15,40.06,40.1,119000.0,24.8647,24.8771,24.8214,24.8461,119000.0
2012-01-24 14:00:00,40.1,40.14,40.06,40.13,75300.0,24.8461,24.8709,24.8214,24.8647,75300.0
2012-01-24 14:30:00,40.13,40.17,40.1,40.13,50100.0,24.8647,24.8895,24.8461,24.8647,50100.0
2012-01-24 15:00:00,40.13,40.17,40.11,40.17,71300.0,24.8647,24.8895,24.8523,24.8895,71300.0
2012-01-24 15:30:00,40.17,40.17,40.1,40.14,267700.0,24.8895,24.8895,24.8461,24.8709,267700.0
2012-01-25 09:30:00,40.0,40.08,39.8,39.9,112000.0,24.7842,24.8338,24.6603,24.7222,112000.0
2012-01-25 10:00:00,39.88,40.05,39.87,40.05,93400.0,24.7098,24.8152,24.7036,24.8152,93400.0
2012-01-25 10:30:00,40.04,40.14,40.02,40.11,79100.0,24.809,24.8709,24.7966,24.8523,79100.0
2012-01-25 11:00:00,40.11,40.14,40.08,40.13,72800.0,24.8523,24.8709,24.8338,24.8647,72800.0
2012-01-25 11:30:00,40.13,40.17,40.11,40.17,81500.0,24.8647,24.8895,24.8523,24.8895,81500.0
2012-01-25 12:00:00,40.17,40.25,40.11,40.2,66700.0,24.8895,24.9391,24.8523,24.9081,66700.0
2012-01-25 12:30:00,40.19,40.63,40.17,40.61,258400.0,24.9019,25.1745,24.8895,25.1621,258400.0
2012-01-25 13:00:00,40.61,40.78,40.57,40.72,275500.0,25.1621,25.2675,25.1374,25.2303,275500.0
2012-01-25 13:30:00,40.71,40.87,40.62,40.87,197800.0,25.2241,25.3232,25.1683,25.3232,197800.0
2012-01-25 14:00:00,40.87,40.93,40.72,40.72,218300.0,25.3232,25.3604,25.2303,25.2303,218300.0
2012-01-25 14:30:00,40.73,40.82,40.7,40.82,228900.0,25.2365,25.2923,25.2179,25.2923,228900.0
2012-01-25 15:00:00,40.81,40.84,40.78,40.83,249200.0,25.2861,25.3047,25.2675,25.2985,249200.0
2012-01-25 15:30:00,40.83,41.0,40.83,40.91,779700.0,25.2985,25.4038,25.2985,25.348,779700.0
2012-01-26 09:30:00,40.9,41.23,40.89,41.22,242700.0,25.3418,25.5463,25.3356,25.5401,242700.0
2012-01-26 10:00:00,41.2,41.33,41.15,41.28,201600.0,25.5277,25.6083,25.4967,25.5773,201600.0
2012-01-26 10:30:00,41.27,41.39,41.26,41.3,170800.0,25.5711,25.6454,25.5649,25.5897,170800.0
2012-01-26 11:00:00,41.31,41.45,41.28,41.43,155900.0,25.5959,25.6826,25.5773,25.6702,155900.0
2012-01-26 11:30:00,41.43,41.63,41.43,41.53,74000.0,25.6702,25.7941,25.6702,25.7322,74000.0
2012-01-26 12:00:00,41.52,41.58,41.47,41.56,67100.0,25.726,25.7632,25.695,25.7508,67100.0
2012-01-26 12:30:00,41.55,41.69,41.48,41.69,130000.0,25.7446,25.8313,25.7012,25.8313,130000.0
2012-01-26 13:00:00,41.68,41.71,41.63,41.65,88200.0,25.8251,25.8437,25.7941,25.8065,88200.0
2012-01-26 13:30:00,41.63,41.66,41.47,41.47,161400.0,25.7941,25.8127,25.695,25.695,161400.0
2012-01-26 14:00:00,41.48,41.54,41.42,41.45,73500.0,25.7012,25.7384,25.664,25.6826,73500.0
2012-01-26 14:30:00,41.46,41.53,41.45,41.47,83900.0,25.6888,25.7322,25.6826,25.695,83900.0
2012-01-26 15:00:00,41.46,41.47,41.35,41.38,165300.0,25.6888,25.695,25.6207,25.6392,165300.0
2012-01-26 15:30:00,41.38,41.42,41.28,41.38,352800.0,25.6392,25.664,25.5773,25.6392,352800.0
2012-01-27 09:30:00,41.28,41.28,41.04,41.16,118000.0,25.5773,25.5773,25.4286,25.5029,118000.0
2012-01-27 10:00:00,41.18,41.29,41.14,41.22,192700.0,25.5153,25.5835,25.4905,25.5401,192700.0
2012-01-27 10:30:00,41.22,41.27,41.0,41.02,110500.0,25.5401,25.5711,25.4038,25.4162,110500.0
2012-01-27 11:00:00,41.03,41.15,41.02,41.13,98700.0,25.4224,25.4967,25.4162,25.4843,98700.0
2012-01-27 11:30:00,41.12,41.15,41.02,41.11,75300.0,25.4781,25.4967,25.4162,25.4719,75300.0
2012-01-27 12:00:00,41.09,41.13,41.0,41.02,145400.0,25.4596,25.4843,25.4038,25.4162,145400.0
2012-01-27 12:30:00,41.01,41.05,40.97,40.99,51600.0,25.41,25.4348,25.3852,25.3976,51600.0
2012-01-27 13:00:00,40.98,41.03,40.95,41.01,67100.0,25.3914,25.4224,25.3728,25.41,67100.0
2012-01-27 13:30:00,41.01,41.06,40.98,41.05,56300.0,25.41,25.441,25.3914,25.4348,56300.0
2012-01-27 14:00:00,41.05,41.09,40.98,41.02,55600.0,25.4348,25.4596,25.3914,25.4162,55600.0
2012-01-27 14:30:00,41.02,41.08,40.99,41.08,62000.0,25.4162,25.4534,25.3976,25.4534,62000.0
2012-01-27 15:00:00,41.08,41.25,41.08,41.22,104500.0,25.4534,25.5587,25.4534,25.5401,104500.0
2012-01-27 15:30:00,41.22,41.23,41.04,41.07,280800.0,25.5401,25.5463,25.4286,25.4472,280800.0
2012-01-30 09:30:00,40.91,40.91,40.54,40.83,232200.0,25.348,25.348,25.1188,25.2985,232200.0
2012-01-30 10:00:00,40.85,40.89,40.69,40.7,151100.0,25.3108,25.3356,25.2117,25.2179,151100.0
2012-01-30 10:30:00,40.69,40.78,40.62,40.64,68100.0,25.2117,25.2675,25.1683,25.1807,68100.0
2012-01-30 11:00:00,40.64,40.71,40.58,40.68,173700.0,25.1807,25.2241,25.1436,25.2055,173700.0
2012-01-30 11:30:00,40.67,40.7,40.6,40.68,53900.0,25.1993,25.2179,25.1559,25.2055,53900.0
2012-01-30 12:00:00,40.68,40.73,40.62,40.68,112300.0,25.2055,25.2365,25.1683,25.2055,112300.0
2012-01-30 12:30:00,40.69,40.7,40.62,40.67,30800.0,25.2117,25.2179,25.1683,25.1993,30800.0
2012-01-30 13:00:00,40.67,40.7,40.63,40.66,76600.0,25.1993,25.2179,25.1745,25.1931,76600.0
2012-01-30 13:30:00,40.68,40.78,40.64,40.75,50600.0,25.2055,25.2675,25.1807,25.2489,50600.0
2012-01-30 14:00:00,40.74,40.81,40.72,40.78,57900.0,25.2427,25.2861,25.2303,25.2675,57900.0
2012-01-30 14:30:00,40.78,40.81,40.7,40.77,70600.0,25.2675,25.2861,25.2179,25.2613,70600.0
2012-01-30 15:00:00,40.77,40.78,40.68,40.69,68500.0,25.2613,25.2675,25.2055,25.2117,68500.0
2012-01-30 15:30:00,40.7,40.75,40.66,40.72,345900.0,25.2179,25.2489,25.1931,25.2303,345900.0
2012-01-31 09:30:00,40.88,41.24,40.84,41.03,121900.0,25.3294,25.5525,25.3047,25.4224,121900.0
2012-01-31 10:00:00,41.04,41.05,40.88,41.01,106100.0,25.4286,25.4348,25.3294,25.41,106100.0
2012-01-31 10:30:00,41.0,41.02,40.91,40.94,161300.0,25.4038,25.4162,25.348,25.3666,161300.0
2012-01-31 11:00:00,40.96,40.97,40.86,40.9,101900.0,25.379,25.3852,25.317,25.3418,101900.0
2012-01-31 11:30:00,40.9,40.98,40.87,40.94,124500.0,25.3418,25.3914,25.3232,25.3666,124500.0
2012-01-31 12:00:00,40.93,40.97,40.9,40.94,99800.0,25.3604,25.3852,25.3418,25.3666,99800.0
2012-01-31 12:30:00,40.94,40.98,40.91,40.94,82300.0,25.3666,25.3914,25.348,25.3666,82300.0
2012-01-31 13:00:00,40.94,41.0,40.94,40.98,39500.0,25.3666,25.4038,25.3666,25.3914,39500.0
2012-01-31 13:30:00,40.98,40.98,40.88,40.89,98400.0,25.3914,25.3914,25.3294,25.3356,98400.0
2012-01-31 14:00:00,40.88,41.01,40.88,40.97,71900.0,25.3294,25.41,25.3294,25.3852,71900.0
2012-01-31 14:30:00,40.97,41.1,40.97,41.1,97600.0,25.3852,25.4658,25.3852,25.4658,97600.0
2012-01-31 15:00:00,41.1,41.12,41.02,41.11,81500.0,25.4658,25.4781,25.4162,25.4719,81500.0
2012-01-31 15:30:00,41.11,41.12,40.96,41.07,300600.0,25.4719,25.4781,25.379,25.4472,300600.0
2012-02-01 09:30:00,41.14,41.29,40.93,40.95,196500.0,25.4905,25.5835,25.3604,25.3728,196500.0
2012-02-01 10:00:00,40.95,41.2,40.95,41.15,121200.0,25.3728,25.5277,25.3728,25.4967,121200.0
2012-02-01 10:30:00,41.14,41.2,41.09,41.18,104200.0,25.4905,25.5277,25.4596,25.5153,104200.0
2012-02-01 11:00:00,41.18,41.21,41.13,41.16,129800.0,25.5153,25.5339,25.4843,25.5029,129800.0
2012-02-01 11:30:00,41.15,41.19,41.0,41.0,40600.0,25.4967,25.5215,25.4038,25.4038,40600.0
2012-02-01 12:00:00,41.0,41.1,40.95,41.08,56400.0,25.4038,25.4658,25.3728,25.4534,56400.0
2012-02-01 12:30:00,41.08,41.1,41.02,41.05,51300.0,25.4534,25.4658,25.4162,25.4348,51300.0
2012-02-01 13:00:00,41.05,41.1,41.03,41.05,86100.0,25.4348,25.4658,25.4224,25.4348,86100.0
2012-02-01 13:30:00,41.05,41.11,41.0,41.01,87000.0,25.4348,25.4719,25.4038,25.41,87000.0
2012-02-01 14:00:00,41.01,41.04,41.0,41.0,56700.0,25.41,25.4286,25.4038,25.4038,56700.0
2012-02-01 14:30:00,41.01,41.05,40.98,41.04,47900.0,25.41,25.4348,25.3914,25.4286,47900.0
2012-02-01 15:00:00,41.04,41.1,41.02,41.05,85400.0,25.4286,25.4658,25.4162,25.4348,85400.0
2012-02-01 15:30:00,41.04,41.05,40.86,40.92,606300.0,25.4286,25.4348,25.317,25.3542,606300.0
2012-02-02 09:30:00,40.92,41.07,40.75,40.83,64300.0,25.3542,25.4472,25.2489,25.2985,64300.0
2012-02-02 10:00:00,40.84,40.93,40.81,40.91,41600.0,25.3047,25.3604,25.2861,25.348,41600.0
2012-02-02 10:30:00,40.91,40.95,40.8,40.83,84900.0,25.348,25.3728,25.2799,25.2985,84900.0
2012-02-02 11:00:00,40.83,40.86,40.74,40.84,50600.0,25.2985,25.317,25.2427,25.3047,50600.0
2012-02-02 11:30:00,40.84,40.89,40.82,40.86,49300.0,25.3047,25.3356,25.2923,25.317,49300.0
2012-02-02 12:00:00,40.86,40.87,40.71,40.75,90800.0,25.317,25.3232,25.2241,25.2489,90800.0
2012-02-02 12:30:00,40.75,40.8,40.74,40.75,47900.0,25.2489,25.2799,25.2427,25.2489,47900.0
2012-02-02 13:00:00,40.75,40.77,40.67,40.71,111900.0,25.2489,25.2613,25.1993,25.2241,111900.0
2012-02-02 13:30:00,40.71,40.77,40.71,40.73,112200.0,25.2241,25.2613,25.2241,25.2365,112200.0
2012-02-02 14:00:00,40.73,40.8,40.72,40.8,36600.0,25.2365,25.2799,25.2303,25.2799,36600.0
2012-02-02 14:30:00,40.8,40.81,40.71,40.72,159700.0,25.2799,25.2861,25.2241,25.2303,159700.0
2012-02-02 15:00:00,40.72,40.78,40.7,40.78,86000.0,25.2303,25.2675,25.2179,25.2675,86000.0
2012-02-02 15:30:00,40.78,40.79,40.65,40.69,649600.0,25.2675,25.2737,25.1869,25.2117,649600.0
2012-02-03 09:30:00,41.34,41.41,40.95,40.97,216800.0,25.6145,25.6578,25.3728,25.3852,216800.0
2012-02-03 10:00:00,40.98,41.06,40.85,40.88,202300.0,25.3914,25.441,25.3108,25.3294,202300.0
2012-02-03 10:30:00,40.88,41.0,40.82,40.98,106700.0,25.3294,25.4038,25.2923,25.3914,106700.0
2012-02-03 11:00:00,40.98,41.09,40.98,40.99,144200.0,25.3914,25.4596,25.3914,25.3976,144200.0
2012-02-03 11:30:00,41.0,41.01,40.95,40.99,23900.0,25.4038,25.41,25.3728,25.3976,23900.0
2012-02-03 12:00:00,41.0,41.03,40.97,41.03,51600.0,25.4038,25.4224,25.3852,25.4224,51600.0
2012-02-03 12:30:00,41.02,41.14,41.01,41.13,69600.0,25.4162,25.4905,25.41,25.4843,69600.0
2012-02-03 13:00:00,41.13,41.14,41.06,41.08,52200.0,25.4843,25.4905,25.441,25.4534,52200.0
2012-02-03 13:30:00,41.07,41.11,41.06,41.1,40600.0,25.4472,25.4719,25.441,25.4658,40600.0
2012-02-03 14:00:00,41.1,41.15,41.09,41.14,52400.0,25.4658,25.4967,25.4596,25.4905,52400.0
2012-02-03 14:30:00,41.14,41.18,41.13,41.17,49200.0,25.4905,25.5153,25.4843,25.5091,49200.0
2012-02-03 15:00:00,41.17,41.17,41.08,41.08,72000.0,25.5091,25.5091,25.4534,25.4534,72000.0
2012-02-03 15:30:00,41.09,41.13,41.07,41.09,261300.0,25.4596,25.4843,25.4472,25.4596,261300.0
2012-02-06 09:30:00,41.0,41.07,40.79,40.79,184300.0,25.4038,25.4472,25.2737,25.2737,184300.0
2012-02-06 10:00:00,40.8,40.93,40.8,40.92,88500.0,25.2799,25.3604,25.2799,25.3542,88500.0
2012-02-06 10:30:00,40.91,40.93,40.85,40.86,68800.0,25.348,25.3604,25.3108,25.317,68800.0
2012-02-06 11:00:00,40.85,40.92,40.85,40.9,68900.0,25.3108,25.3542,25.3108,25.3418,68900.0
2012-02-06 11:30:00,40.9,40.92,40.86,40.9,104200.0,25.3418,25.3542,25.317,25.3418,104200.0
2012-02-06 12:00:00,40.89,40.94,40.85,40.92,111400.0,25.3356,25.3666,25.3108,25.3542,111400.0
2012-02-06 12:30:00,40.93,40.95,40.9,40.95,100000.0,25.3604,25.3728,25.3418,25.3728,100000.0
2012-02-06 13:00:00,40.94,40.99,40.93,40.97,79400.0,25.3666,25.3976,25.3604,25.3852,79400.0
2012-02-06 13:30:00,40.97,40.97,40.93,40.96,82600.0,25.3852,25.3852,25.3604,25.379,82600.0
2012-02-06 14:00:00,40.95,40.96,40.87,40.89,60600.0,25.3728,25.379,25.3232,25.3356,60600.0
2012-02-06 14:30:00,40.88,40.92,40.88,40.9,47200.0,25.3294,25.3542,25.3294,25.3418,47200.0
2012-02-06 15:00:00,40.9,40.94,40.89,40.91,121700.0,25.3418,25.3666,25.3356,25.348,121700.0
2012-02-06 15:30:00,40.91,40.92,40.86,40.9,164600.0,25.348,25.3542,25.317,25.3418,164600.0
2012-02-07 09:30:00,40.77,40.85,40.62,40.72,102100.0,25.2613,25.3108,25.1683,25.2303,102100.0
2012-02-07 10:00:00,40.72,40.88,40.72,40.86,53300.0,25.2303,25.3294,25.2303,25.317,53300.0
2012-02-07 10:30:00,40.84,40.9,40.79,40.9,35800.0,25.3047,25.3418,25.2737,25.3418,35800.0
2012-02-07 11:00:00,40.91,40.98,40.91,40.97,55800.0,25.348,25.3914,25.348,25.3852,55800.0
2012-02-07 11:30:00,40.98,41.02,40.95,40.99,56600.0,25.3914,25.4162,25.3728,25.3976,56600.0
2012-02-07 12:00:00,40.99,41.06,40.98,41.02,39300.0,25.3976,25.441,25.3914,25.4162,39300.0
2012-02-07 12:30:00,41.02,41.06,40.98,41.06,16800.0,25.4162,25.441,25.3914,25.441,16800.0
2012-02-07 13:00:00,41.06,41.1,41.03,41.09,53300.0,25.441,25.4658,25.4224,25.4596,53300.0
2012-02-07 13:30:00,41.09,41.11,41.07,41.1,52800.0,25.4596,25.4719,25.4472,25.4658,52800.0
2012-02-07 14:00:00,41.1,41.13,41.09,41.11,34200.0,25.4658,25.4843,25.4596,25.4719,34200.0
2012-02-07 14:30:00,41.1,41.13,41.06,41.08,84400.0,25.4658,25.4843,25.441,25.4534,84400.0
2012-02-07 15:00:00,41.08,41.19,41.07,41.18,58400.0,25.4534,25.5215,25.4472,25.5153,58400.0
2012-02-07 15:30:00,41.17,41.19,41.08,41.09,220600.0,25.5091,25.5215,25.4534,25.4596,220600.0
2012-02-08 09:30:00,41.03,41.08,40.88,40.95,85900.0,25.4224,25.4534,25.3294,25.3728,85900.0
2012-02-08 10:00:00,40.95,41.0,40.94,40.97,102300.0,25.3728,25.4038,25.3666,25.3852,102300.0
2012-02-08 10:30:00,40.97,41.05,40.95,41.01,62700.0,25.3852,25.4348,25.3728,25.41,62700.0
2012-02-08 11:00:00,41.02,41.06,40.81,40.82,71900.0,25.4162,25.441,25.2861,25.2923,71900.0
2012-02-08 11:30:00,40.83,40.84,40.73,40.82,37300.0,25.2985,25.3047,25.2365,25.2923,37300.0
2012-02-08 12:00:00,40.82,40.83,40.76,40.83,35000.0,25.2923,25.2985,25.2551,25.2985,35000.0
2012-02-08 12:30:00,40.83,40.94,40.8,40.91,34500.0,25.2985,25.3666,25.2799,25.348,34500.0
2012-02-08 13:00:00,40.91,40.94,40.86,40.88,36300.0,25.348,25.3666,25.317,25.3294,36300.0
2012-02-08 13:30:00,40.89,40.91,40.85,40.85,50600.0,25.3356,25.348,25.3108,25.3108,50600.0
2012-02-08 14:00:00,40.86,40.91,40.86,40.89,45100.0,25.317,25.348,25.317,25.3356,45100.0
2012-02-08 14:30:00,40.9,41.01,40.89,41.01,102800.0,25.3418,25.41,25.3356,25.41,102800.0
2012-02-08 15:00:00,41.01,41.03,40.95,40.96,53900.0,25.41,25.4224,25.3728,25.379,53900.0
2012-02-08 15:30:00,40.97,41.0,40.92,41.0,145500.0,25.3852,25.4038,25.3542,25.4038,145500.0
2012-02-09 09:30:00,40.92,40.98,40.76,40.87,109500.0,25.3542,25.3914,25.2551,25.3232,109500.0
2012-02-09 10:00:00,40.87,41.01,40.86,40.98,131900.0,25.3232,25.41,25.317,25.3914,131900.0
2012-02-09 10:30:00,40.98,41.05,40.97,41.03,119200.0,25.3914,25.4348,25.3852,25.4224,119200.0
2012-02-09 11:00:00,41.03,41.14,40.99,41.04,146400.0,25.4224,25.4905,25.3976,25.4286,146400.0
2012-02-09 11:30:00,41.03,41.08,40.96,41.06,81600.0,25.4224,25.4534,25.379,25.441,81600.0
2012-02-09 12:00:00,41.06,41.13,41.06,41.11,73700.0,25.441,25.4843,25.441,25.4719,73700.0
2012-02-09 12:30:00,41.11,41.23,41.1,41.16,41300.0,25.4719,25.5463,25.4658,25.5029,41300.0
2012-02-09 13:00:00,41.15,41.19,41.11,41.12,51900.0,25.4967,25.5215,25.4719,25.4781,51900.0
2012-02-09 13:30:00,41.11,41.13,41.01,41.01,53000.0,25.4719,25.4843,25.41,25.41,53000.0
2012-02-09 14:00:00,41.02,41.05,41.01,41.03,67400.0,25.4162,25.4348,25.41,25.4224,67400.0
2012-02-09 14:30:00,41.03,41.04,40.97,40.99,59800.0,25.4224,25.4286,25.3852,25.3976,59800.0
2012-02-09 15:00:00,40.99,41.01,40.95,41.01,57400.0,25.3976,25.41,25.3728,25.41,57400.0
2012-02-09 15:30:00,41.01,41.09,41.0,41.08,162900.0,25.41,25.4596,25.4038,25.4534,162900.0
2012-02-10 09:30:00,40.85,41.09,40.84,41.03,140000.0,25.3108,25.4596,25.3047,25.4224,140000.0
2012-02-10 10:00:00,41.0,41.12,40.95,41.01,63700.0,25.4038,25.4781,25.3728,25.41,63700.0
2012-02-10 10:30:00,41.0,41.04,40.9,41.0,114200.0,25.4038,25.4286,25.3418,25.4038,114200.0
2012-02-10 11:00:00,41.0,41.06,40.97,40.97,77500.0,25.4038,25.441,25.3852,25.3852,77500.0
2012-02-10 11:30:00,40.97,41.09,40.96,41.06,39800.0,25.3852,25.4596,25.379,25.441,39800.0
2012-02-10 12:00:00,41.06,41.07,41.03,41.05,27400.0,25.441,25.4472,25.4224,25.4348,27400.0
2012-02-10 12:30:00,41.06,41.13,41.03,41.12,32600.0,25.441,25.4843,25.4224,25.4781,32600.0
2012-02-10 13:00:00,41.12,41.13,41.09,41.1,36800.0,25.4781,25.4843,25.4596,25.4658,36800.0
2012-02-10 13:30:00,41.1,41.11,40.98,41.0,47000.0,25.4658,25.4719,25.3914,25.4038,47000.0
2012-02-10 14:00:00,41.0,41.05,41.0,41.02,122600.0,25.4038,25.4348,25.4038,25.4162,122600.0
2012-02-10 14:30:00,41.03,41.03,40.99,41.01,43000.0,25.4224,25.4224,25.3976,25.41,43000.0
2012-02-10 15:00:00,41.0,41.01,40.96,40.97,42300.0,25.4038,25.41,25.379,25.3852,42300.0
2012-02-10 15:30:00,40.98,41.09,40.94,41.08,196800.0,25.3914,25.4596,25.3666,25.4534,196800.0
2012-02-13 09:30:00,41.2,41.21,40.96,40.96,100800.0,25.5277,25.5339,25.379,25.379,100800.0
2012-02-13 10:00:00,40.96,41.0,40.86,40.95,48900.0,25.379,25.4038,25.317,25.3728,48900.0
2012-02-13 10:30:00,40.94,41.02,40.89,41.01,40200.0,25.3666,25.4162,25.3356,25.41,40200.0
2012-02-13 11:00:00,41.02,41.06,40.94,40.96,54100.0,25.4162,25.441,25.3666,25.379,54100.0
2012-02-13 11:30:00,40.97,40.97,40.91,40.93,39200.0,25.3852,25.3852,25.348,25.3604,39200.0
2012-02-13 12:00:00,40.93,40.94,40.86,40.89,35900.0,25.3604,25.3666,25.317,25.3356,35900.0
2012-02-13 12:30:00,40.89,40.89,40.78,40.82,70600.0,25.3356,25.3356,25.2675,25.2923,70600.0
2012-02-13 13:00:00,40.82,40.88,40.78,40.79,85800.0,25.2923,25.3294,25.2675,25.2737,85800.0
2012-02-13 13:30:00,40.79,40.84,40.77,40.77,44200.0,25.2737,25.3047,25.2613,25.2613,44200.0
2012-02-13 14:00:00,40.77,40.8,40.75,40.76,66400.0,25.2613,25.2799,25.2489,25.2551,66400.0
2012-02-13 14:30:00,40.76,40.81,40.75,40.76,57700.0,25.2551,25.2861,25.2489,25.2551,57700.0
2012-02-13 15:00:00,40.76,40.77,40.69,40.69,125400.0,25.2551,25.2613,25.2117,25.2117,125400.0
2012-02-13 15:30:00,40.69,40.7,40.64,40.67,221600.0,25.2117,25.2179,25.1807,25.1993,221600.0
2012-02-14 09:30:00,40.56,40.6,40.44,40.6,191400.0,25.1312,25.1559,25.0568,25.1559,191400.0
2012-02-14 10:00:00,40.61,40.64,40.54,40.61,62100.0,25.1621,25.1807,25.1188,25.1621,62100.0
2012-02-14 10:30:00,40.6,40.61,40.54,40.58,36000.0,25.1559,25.1621,25.1188,25.1436,36000.0
2012-02-14 11:00:00,40.59,40.75,40.58,40.75,31100.0,25.1498,25.2489,25.1436,25.2489,31100.0
2012-02-14 11:30:00,40.74,40.86,40.73,40.83,33800.0,25.2427,25.317,25.2365,25.2985,33800.0
2012-02-14 12:00:00,40.82,40.93,40.8,40.89,68300.0,25.2923,25.3604,25.2799,25.3356,68300.0
2012-02-14 12:30:00,40.89,40.92,40.8,40.8,35800.0,25.3356,25.3542,25.2799,25.2799,35800.0
2012-02-14 13:00:00,40.81,40.81,40.74,40.76,33700.0,25.2861,25.2861,25.2427,25.2551,33700.0
2012-02-14 13:30:00,40.76,40.81,40.75,40.79,22100.0,25.2551,25.2861,25.2489,25.2737,22100.0
2012-02-14 14:00:00,40.79,40.82,40.65,40.66,79500.0,25.2737,25.2923,25.1869,25.1931,79500.0
2012-02-14 14:30:00,40.66,40.66,40.59,40.64,153900.0,25.1931,25.1931,25.1498,25.1807,153900.0
2012-02-14 15:00:00,40.65,40.65,40.54,40.57,130900.0,25.1869,25.1869,25.1188,25.1374,130900.0
2012-02-14 15:30:00,40.57,40.8,40.57,40.77,276800.0,25.1374,25.2799,25.1374,25.2613,276800.0
2012-02-15 09:30:00,40.77,40.88,40.55,40.67,121800.0,25.2613,25.3294,25.125,25.1993,121800.0
2012-02-15 10:00:00,40.67,40.67,40.49,40.57,83000.0,25.1993,25.1993,25.0878,25.1374,83000.0
2012-02-15 10:30:00,40.57,40.66,40.55,40.61,69900.0,25.1374,25.1931,25.125,25.1621,69900.0
2012-02-15 11:00:00,40.62,40.63,40.54,40.6,42600.0,25.1683,25.1745,25.1188,25.1559,42600.0
2012-02-15 11:30:00,40.59,40.67,40.55,40.66,53900.0,25.1498,25.1993,25.125,25.1931,53900.0
2012-02-15 12:00:00,40.66,40.72,40.65,40.67,39800.0,25.1931,25.2303,25.1869,25.1993,39800.0
2012-02-15 12:30:00,40.68,40.69,40.6,40.62,64900.0,25.2055,25.2117,25.1559,25.1683,64900.0
2012-02-15 13:00:00,40.62,40.63,40.5,40.51,60700.0,25.1683,25.1745,25.094,25.1002,60700.0
2012-02-15 13:30:00,40.52,40.56,40.49,40.51,77800.0,25.1064,25.1312,25.0878,25.1002,77800.0
2012-02-15 14:00:00,40.52,40.6,40.46,40.57,103400.0,25.1064,25.1559,25.0692,25.1374,103400.0
2012-02-15 14:30:00,40.57,40.57,40.35,40.35,168300.0,25.1374,25.1374,25.001,25.001,168300.0
2012-02-15 15:00:00,40.35,40.44,40.31,40.44,237300.0,25.001,25.0568,24.9763,25.0568,237300.0
2012-02-15 15:30:00,40.43,40.6,40.43,40.57,271200.0,25.0506,25.1559,25.0506,25.1374,271200.0
2012-02-16 09:30:00,40.64,40.96,40.64,40.88,67500.0,25.1807,25.379,25.1807,25.3294,67500.0
2012-02-16 10:00:00,40.87,41.09,40.84,41.08,120200.0,25.3232,25.4596,25.3047,25.4534,120200.0
2012-02-16 10:30:00,41.09,41.36,41.09,41.3,132500.0,25.4596,25.6268,25.4596,25.5897,132500.0
2012-02-16 11:00:00,41.3,41.45,41.27,41.44,101000.0,25.5897,25.6826,25.5711,25.6764,101000.0
2012-02-16 11:30:00,41.44,41.52,41.43,41.44,121000.0,25.6764,25.726,25.6702,25.6764,121000.0
2012-02-16 12:00:00,41.44,41.46,41.3,41.39,162200.0,25.6764,25.6888,25.5897,25.6454,162200.0
2012-02-16 12:30:00,41.39,41.5,41.38,41.49,79400.0,25.6454,25.7136,25.6392,25.7074,79400.0
2012-02-16 13:00:00,41.49,41.5,41.46,41.47,68100.0,25.7074,25.7136,25.6888,25.695,68100.0
2012-02-16 13:30:00,41.47,41.49,41.45,41.48,57900.0,25.695,25.7074,25.6826,25.7012,57900.0
2012-02-16 14:00:00,41.47,41.48,41.41,41.48,73800.0,25.695,25.7012,25.6578,25.7012,73800.0
2012-02-16 14:30:00,41.46,41.5,41.46,41.48,162100.0,25.6888,25.7136,25.6888,25.7012,162100.0
2012-02-16 15:00:00,41.48,41.48,41.33,41.37,202800.0,25.7012,25.7012,25.6083,25.633,202800.0
2012-02-16 15:30:00,41.38,41.41,41.3,41.32,252900.0,25.6392,25.6578,25.5897,25.6021,252900.0
2012-02-17 09:30:00,41.5,41.5,41.34,41.37,325100.0,25.7136,25.7136,25.6145,25.633,325100.0
2012-02-17 10:00:00,41.36,41.46,41.35,41.43,107900.0,25.6268,25.6888,25.6207,25.6702,107900.0
2012-02-17 10:30:00,41.43,41.43,41.32,41.35,96000.0,25.6702,25.6702,25.6021,25.6207,96000.0
2012-02-17 11:00:00,41.35,41.4,41.33,41.38,129600.0,25.6207,25.6516,25.6083,25.6392,129600.0
2012-02-17 11:30:00,41.38,41.46,41.35,41.35,76500.0,25.6392,25.6888,25.6207,25.6207,76500.0
2012-02-17 12:00:00,41.34,41.35,41.21,41.27,63600.0,25.6145,25.6207,25.5339,25.5711,63600.0
2012-02-17 12:30:00,41.26,41.41,41.26,41.3,66400.0,25.5649,25.6578,25.5649,25.5897,66400.0
2012-02-17 13:00:00,41.3,41.32,41.29,41.29,47300.0,25.5897,25.6021,25.5835,25.5835,47300.0
2012-02-17 13:30:00,41.3,41.32,41.23,41.24,103400.0,25.5897,25.6021,25.5463,25.5525,103400.0
2012-02-17 14:00:00,41.23,41.3,41.2,41.26,112200.0,25.5463,25.5897,25.5277,25.5649,112200.0
2012-02-17 14:30:00,41.26,41.27,41.15,41.15,99700.0,25.5649,25.5711,25.4967,25.4967,99700.0
2012-02-17 15:00:00,41.15,41.26,41.15,41.26,128400.0,25.4967,25.5649,25.4967,25.5649,128400.0
2012-02-17 15:30:00,41.26,41.29,41.16,41.17,281400.0,25.5649,25.5835,25.5029,25.5091,281400.0
2012-02-21 09:30:00,41.41,41.49,41.22,41.48,179000.0,25.6578,25.7074,25.5401,25.7012,179000.0
2012-02-21 10:00:00,41.48,41.49,41.46,41.49,111800.0,25.7012,25.7074,25.6888,25.7074,111800.0
2012-02-21 10:30:00,41.49,41.7,41.48,41.68,227800.0,25.7074,25.8375,25.7012,25.8251,227800.0
2012-02-21 11:00:00,41.69,41.79,41.67,41.71,103500.0,25.8313,25.8933,25.8189,25.8437,103500.0
2012-02-21 11:30:00,41.72,41.72,41.56,41.57,60500.0,25.8499,25.8499,25.7508,25.757,60500.0
2012-02-21 12:00:00,41.57,41.65,41.55,41.65,62900.0,25.757,25.8065,25.7446,25.8065,62900.0
2012-02-21 12:30:00,41.65,41.69,41.64,41.69,32200.0,25.8065,25.8313,25.8003,25.8313,32200.0
2012-02-21 13:00:00,41.68,41.69,41.63,41.66,59400.0,25.8251,25.8313,25.7941,25.8127,59400.0
2012-02-21 13:30:00,41.65,41.69,41.65,41.68,58200.0,25.8065,25.8313,25.8065,25.8251,58200.0
2012-02-21 14:00:00,41.68,41.74,41.65,41.73,71400.0,25.8251,25.8623,25.8065,25.8561,71400.0
2012-02-21 14:30:00,41.73,41.73,41.57,41.58,64800.0,25.8561,25.8561,25.757,25.7632,64800.0
2012-02-21 15:00:00,41.58,41.58,41.52,41.58,145200.0,25.7632,25.7632,25.726,25.7632,145200.0
2012-02-21 15:30:00,41.57,41.68,41.55,41.67,308700.0,25.757,25.8251,25.7446,25.8189,308700.0
2012-02-22 09:30:00,41.54,41.82,41.54,41.7,129900.0,25.7384,25.9119,25.7384,25.8375,129900.0
2012-02-22 10:00:00,41.71,41.72,41.63,41.66,176400.0,25.8437,25.8499,25.7941,25.8127,176400.0
2012-02-22 10:30:00,41.66,41.72,41.55,41.56,81600.0,25.8127,25.8499,25.7446,25.7508,81600.0
2012-02-22 11:00:00,41.55,41.62,41.47,41.61,101700.0,25.7446,25.7879,25.695,25.7817,101700.0
2012-02-22 11:30:00,41.63,41.69,41.56,41.68,62100.0,25.7941,25.8313,25.7508,25.8251,62100.0
2012-02-22 12:00:00,41.67,41.77,41.62,41.77,74300.0,25.8189,25.8809,25.7879,25.8809,74300.0
2012-02-22 12:30:00,41.77,41.93,41.72,41.85,107400.0,25.8809,25.98,25.8499,25.9305,107400.0
2012-02-22 13:00:00,41.85,41.86,41.78,41.8,58100.0,25.9305,25.9367,25.8871,25.8995,58100.0
2012-02-22 13:30:00,41.8,41.8,41.75,41.75,49900.0,25.8995,25.8995,25.8685,25.8685,49900.0
2012-02-22 14:00:00,41.76,41.87,41.75,41.86,71600.0,25.8747,25.9428,25.8685,25.9367,71600.0
2012-02-22 14:30:00,41.85,41.86,41.8,41.82,69800.0,25.9305,25.9367,25.8995,25.9119,69800.0
2012-02-22 15:00:00,41.81,41.86,41.8,41.82,67400.0,25.9057,25.9367,25.8995,25.9119,67400.0
2012-02-22 15:30:00,41.81,41.85,41.69,41.74,193000.0,25.9057,25.9305,25.8313,25.8623,193000.0
2012-02-23 09:30:00,41.76,41.99,41.75,41.99,164700.0,25.8747,26.0172,25.8685,26.0172,164700.0
2012-02-23 10:00:00,41.99,42.04,41.84,41.99,458500.0,26.0172,26.0482,25.9243,26.0172,458500.0
2012-02-23 10:30:00,41.98,42.09,41.98,42.08,94100.0,26.011,26.0792,26.011,26.073,94100.0
2012-02-23 11:00:00,42.07,42.07,41.94,41.97,52300.0,26.0668,26.0668,25.9862,26.0048,52300.0
2012-02-23 11:30:00,41.98,42.05,41.95,42.04,117000.0,26.011,26.0544,25.9924,26.0482,117000.0
2012-02-23 12:00:00,42.04,42.05,41.98,42.02,45300.0,26.0482,26.0544,26.011,26.0358,45300.0
2012-02-23 12:30:00,42.0,42.02,41.89,41.95,78400.0,26.0234,26.0358,25.9552,25.9924,78400.0
2012-02-23 13:00:00,41.95,41.96,41.84,41.9,62000.0,25.9924,25.9986,25.9243,25.9614,62000.0
2012-02-23 13:30:00,41.9,41.95,41.89,41.93,61000.0,25.9614,25.9924,25.9552,25.98,61000.0
2012-02-23 14:00:00,41.93,41.97,41.92,41.94,67300.0,25.98,26.0048,25.9738,25.9862,67300.0
2012-02-23 14:30:00,41.94,41.96,41.9,41.91,55200.0,25.9862,25.9986,25.9614,25.9676,55200.0
2012-02-23 15:00:00,41.92,41.99,41.85,41.86,85800.0,25.9738,26.0172,25.9305,25.9367,85800.0
2012-02-23 15:30:00,41.86,41.96,41.81,41.89,222500.0,25.9367,25.9986,25.9057,25.9552,222500.0
2012-02-24 09:30:00,41.96,42.1,41.73,41.79,102700.0,25.9986,26.0854,25.8561,25.8933,102700.0
2012-02-24 10:00:00,41.78,42.08,41.76,42.06,62100.0,25.8871,26.073,25.8747,26.0606,62100.0
2012-02-24 10:30:00,42.06,42.16,42.02,42.15,45100.0,26.0606,26.1225,26.0358,26.1163,45100.0
2012-02-24 11:00:00,42.15,42.18,42.12,42.18,46600.0,26.1163,26.1349,26.0977,26.1349,46600.0
2012-02-24 11:30:00,42.17,42.31,42.16,42.31,45700.0,26.1287,26.2155,26.1225,26.2155,45700.0
2012-02-24 12:00:00,42.3,42.36,42.28,42.33,88900.0,26.2093,26.2465,26.1969,26.2279,88900.0
2012-02-24 12:30:00,42.32,42.33,42.2,42.21,36100.0,26.2217,26.2279,26.1473,26.1535,36100.0
2012-02-24 13:00:00,42.21,42.24,42.13,42.14,34500.0,26.1535,26.1721,26.1039,26.1101,34500.0
2012-02-24 13:30:00,42.14,42.18,42.13,42.15,123800.0,26.1101,26.1349,26.1039,26.1163,123800.0
2012-02-24 14:00:00,42.15,42.19,42.12,42.15,59800.0,26.1163,26.1411,26.0977,26.1163,59800.0
2012-02-24 14:30:00,42.15,42.22,42.14,42.22,65800.0,26.1163,26.1597,26.1101,26.1597,65800.0
2012-02-24 15:00:00,42.21,42.22,42.17,42.17,75100.0,26.1535,26.1597,26.1287,26.1287,75100.0
2012-02-24 15:30:00,42.17,42.22,42.14,42.19,154000.0,26.1287,26.1597,26.1101,26.1411,154000.0
2012-02-27 09:30:00,42.05,42.32,41.73,41.97,161100.0,26.0544,26.2217,25.8561,26.0048,161100.0
2012-02-27 10:00:00,41.96,42.07,41.86,41.93,156400.0,25.9986,26.0668,25.9367,25.98,156400.0
2012-02-27 10:30:00,41.92,41.98,41.92,41.92,75500.0,25.9738,26.011,25.9738,25.9738,75500.0
2012-02-27 11:00:00,41.93,42.11,41.93,42.09,76900.0,25.98,26.0916,25.98,26.0792,76900.0
2012-02-27 11:30:00,42.1,42.17,42.05,42.13,39200.0,26.0854,26.1287,26.0544,26.1039,39200.0
2012-02-27 12:00:00,42.12,42.2,42.12,42.14,45200.0,26.0977,26.1473,26.0977,26.1101,45200.0
2012-02-27 12:30:00,42.13,42.25,42.11,42.22,64100.0,26.1039,26.1783,26.0916,26.1597,64100.0
2012-02-27 13:00:00,42.22,42.26,42.18,42.2,52600.0,26.1597,26.1845,26.1349,26.1473,52600.0
2012-02-27 13:30:00,42.2,42.29,42.19,42.26,48600.0,26.1473,26.2031,26.1411,26.1845,48600.0
2012-02-27 14:00:00,42.26,42.32,42.23,42.23,64300.0,26.1845,26.2217,26.1659,26.1659,64300.0
2012-02-27 14:30:00,42.24,42.37,42.23,42.36,81300.0,26.1721,26.2526,26.1659,26.2465,81300.0
2012-02-27 15:00:00,42.36,42.44,42.3,42.32,111500.0,26.2465,26.296,26.2093,26.2217,111500.0
2012-02-27 15:30:00,42.33,42.35,42.25,42.27,164600.0,26.2279,26.2403,26.1783,26.1907,164600.0
2012-02-28 09:30:00,42.41,42.41,42.02,42.23,113800.0,26.2774,26.2774,26.0358,26.1659,113800.0
2012-02-28 10:00:00,42.22,42.27,41.93,41.99,69400.0,26.1597,26.1907,25.98,26.0172,69400.0
2012-02-28 10:30:00,41.99,42.09,41.93,41.94,43900.0,26.0172,26.0792,25.98,25.9862,43900.0
2012-02-28 11:00:00,41.95,41.99,41.88,41.98,52200.0,25.9924,26.0172,25.949,26.011,52200.0
2012-02-28 11:30:00,41.99,42.0,41.95,41.97,52800.0,26.0172,26.0234,25.9924,26.0048,52800.0
2012-02-28 12:00:00,41.97,41.98,41.95,41.95,37000.0,26.0048,26.011,25.9924,25.9924,37000.0
2012-02-28 12:30:00,41.95,42.07,41.95,42.07,53400.0,25.9924,26.0668,25.9924,26.0668,53400.0
2012-02-28 13:00:00,42.07,42.07,42.02,42.02,37700.0,26.0668,26.0668,26.0358,26.0358,37700.0
2012-02-28 13:30:00,42.01,42.02,41.95,41.95,84500.0,26.0296,26.0358,25.9924,25.9924,84500.0
2012-02-28 14:00:00,41.95,41.97,41.95,41.96,36200.0,25.9924,26.0048,25.9924,25.9986,36200.0
2012-02-28 14:30:00,41.95,42.01,41.95,42.01,78500.0,25.9924,26.0296,25.9924,26.0296,78500.0
2012-02-28 15:00:00,42.0,42.08,42.0,42.06,61300.0,26.0234,26.073,26.0234,26.0606,61300.0
2012-02-28 15:30:00,42.05,42.06,41.97,41.99,216200.0,26.0544,26.0606,26.0048,26.0172,216200.0
2012-02-29 09:30:00,42.1,42.15,41.39,41.72,145900.0,26.0854,26.1163,25.6454,25.8499,145900.0
2012-02-29 10:00:00,41.73,41.88,41.55,41.88,164200.0,25.8561,25.949,25.7446,25.949,164200.0
2012-02-29 10:30:00,41.88,41.89,41.58,41.63,126800.0,25.949,25.9552,25.7632,25.7941,126800.0
2012-02-29 11:00:00,41.64,41.69,41.54,41.56,80900.0,25.8003,25.8313,25.7384,25.7508,80900.0
2012-02-29 11:30:00,41.55,41.83,41.54,41.81,60500.0,25.7446,25.9181,25.7384,25.9057,60500.0
2012-02-29 12:00:00,41.83,41.92,41.82,41.85,57500.0,25.9181,25.9738,25.9119,25.9305,57500.0
2012-02-29 12:30:00,41.84,41.85,41.76,41.82,45000.0,25.9243,25.9305,25.8747,25.9119,45000.0
2012-02-29 13:00:00,41.82,41.95,41.82,41.94,84400.0,25.9119,25.9924,25.9119,25.9862,84400.0
2012-02-29 13:30:00,41.94,42.04,41.87,42.02,64200.0,25.9862,26.0482,25.9428,26.0358,64200.0
2012-02-29 14:00:00,42.02,42.08,41.92,41.95,105800.0,26.0358,26.073,25.9738,25.9924,105800.0
2012-02-29 14:30:00,41.96,42.01,41.92,41.94,94400.0,25.9986,26.0296,25.9738,25.9862,94400.0
2012-02-29 15:00:00,41.94,42.04,41.92,41.94,144200.0,25.9862,26.0482,25.9738,25.9862,144200.0
2012-02-29 15:30:00,41.94,41.98,41.79,41.87,616200.0,25.9862,26.011,25.8933,25.9428,616200.0
2012-03-01 09:30:00,42.27,44.5,42.27,43.24,914300.0,26.1907,27.5724,26.1907,26.7917,914300.0
2012-03-01 10:00:00,43.19,43.24,42.91,42.92,363700.0,26.7607,26.7917,26.5872,26.5934,363700.0
2012-03-01 10:30:00,42.92,43.34,42.91,43.28,352000.0,26.5934,26.8537,26.5872,26.8165,352000.0
2012-03-01 11:00:00,43.27,43.49,43.24,43.26,399000.0,26.8103,26.9466,26.7917,26.8041,399000.0
2012-03-01 11:30:00,43.25,43.32,43.18,43.27,137600.0,26.7979,26.8413,26.7545,26.8103,137600.0
2012-03-01 12:00:00,43.26,43.35,43.19,43.22,96000.0,26.8041,26.8599,26.7607,26.7793,96000.0
2012-03-01 12:30:00,43.23,43.27,43.14,43.2,224400.0,26.7855,26.8103,26.7297,26.7669,224400.0
2012-03-01 13:00:00,43.2,43.4,43.19,43.35,106800.0,26.7669,26.8908,26.7607,26.8599,106800.0
2012-03-01 13:30:00,43.36,43.36,43.3,43.35,82000.0,26.8661,26.8661,26.8289,26.8599,82000.0
2012-03-01 14:00:00,43.34,43.34,42.98,43.01,260800.0,26.8537,26.8537,26.6306,26.6492,260800.0
2012-03-01 14:30:00,43.01,43.02,42.77,42.93,249500.0,26.6492,26.6554,26.5005,26.5996,249500.0
2012-03-01 15:00:00,42.94,42.96,42.59,42.73,359500.0,26.6058,26.6182,26.389,26.4757,359500.0
2012-03-01 15:30:00,42.73,42.87,42.63,42.79,708300.0,26.4757,26.5625,26.4137,26.5129,708300.0
2012-03-02 09:30:00,42.85,43.44,42.85,43.13,206000.0,26.5501,26.9156,26.5501,26.7235,206000.0
2012-03-02 10:00:00,43.13,43.13,42.89,42.98,117200.0,26.7235,26.7235,26.5748,26.6306,117200.0
2012-03-02 10:30:00,42.97,43.0,42.67,42.72,299500.0,26.6244,26.643,26.4385,26.4695,299500.0
2012-03-02 11:00:00,42.73,42.73,42.61,42.66,120300.0,26.4757,26.4757,26.4014,26.4323,120300.0
2012-03-02 11:30:00,42.66,42.67,42.57,42.59,244800.0,26.4323,26.4385,26.3766,26.389,244800.0
2012-03-02 12:00:00,42.59,42.89,42.59,42.88,118500.0,26.389,26.5748,26.389,26.5686,118500.0
2012-03-02 12:30:00,42.89,42.9,42.81,42.84,71500.0,26.5748,26.581,26.5253,26.5439,71500.0
2012-03-02 13:00:00,42.84,42.87,42.8,42.83,69200.0,26.5439,26.5625,26.5191,26.5377,69200.0
2012-03-02 13:30:00,42.84,42.95,42.83,42.95,70500.0,26.5439,26.612,26.5377,26.612,70500.0
2012-03-02 14:00:00,42.95,42.96,42.84,42.88,121700.0,26.612,26.6182,26.5439,26.5686,121700.0
2012-03-02 14:30:00,42.88,43.02,42.84,43.02,112300.0,26.5686,26.6554,26.5439,26.6554,112300.0
2012-03-02 15:00:00,43.02,43.02,42.88,42.98,171200.0,26.6554,26.6554,26.5686,26.6306,171200.0
2012-03-02 15:30:00,42.98,43.0,42.76,42.8,524500.0,26.6306,26.643,26.4943,26.5191,524500.0
2012-03-05 09:30:00,42.72,42.87,42.62,42.64,163400.0,26.4695,26.5625,26.4075,26.4199,163400.0
2012-03-05 10:00:00,42.65,42.84,42.65,42.82,120800.0,26.4261,26.5439,26.4261,26.5315,120800.0
2012-03-05 10:30:00,42.82,42.83,42.69,42.79,114500.0,26.5315,26.5377,26.4509,26.5129,114500.0
2012-03-05 11:00:00,42.79,42.93,42.78,42.9,91800.0,26.5129,26.5996,26.5067,26.581,91800.0
2012-03-05 11:30:00,42.9,43.06,42.89,43.0,89600.0,26.581,26.6802,26.5748,26.643,89600.0
2012-03-05 12:00:00,43.0,43.1,42.94,43.09,121300.0,26.643,26.705,26.6058,26.6988,121300.0
2012-03-05 12:30:00,43.09,43.12,42.98,42.99,103700.0,26.6988,26.7174,26.6306,26.6368,103700.0
2012-03-05 13:00:00,42.98,43.1,42.97,43.06,68900.0,26.6306,26.705,26.6244,26.6802,68900.0
2012-03-05 13:30:00,43.06,43.08,43.0,43.07,73300.0,26.6802,26.6926,26.643,26.6864,73300.0
2012-03-05 14:00:00,43.07,43.13,43.06,43.12,75800.0,26.6864,26.7235,26.6802,26.7174,75800.0
2012-03-05 14:30:00,43.12,43.12,42.97,43.04,99700.0,26.7174,26.7174,26.6244,26.6678,99700.0
2012-03-05 15:00:00,43.04,43.09,43.0,43.07,98600.0,26.6678,26.6988,26.643,26.6864,98600.0
2012-03-05 15:30:00,43.08,43.18,43.07,43.08,310000.0,26.6926,26.7545,26.6864,26.6926,310000.0
2012-03-06 09:30:00,42.92,43.1,42.51,42.65,231300.0,26.5934,26.705,26.3394,26.4261,231300.0
2012-03-06 10:00:00,42.65,42.83,42.64,42.81,153600.0,26.4261,26.5377,26.4199,26.5253,153600.0
2012-03-06 10:30:00,42.82,42.88,42.72,42.72,94000.0,26.5315,26.5686,26.4695,26.4695,94000.0
2012-03-06 11:00:00,42.72,42.83,42.7,42.83,86500.0,26.4695,26.5377,26.4571,26.5377,86500.0
2012-03-06 11:30:00,42.84,43.06,42.75,43.05,239900.0,26.5439,26.6802,26.4881,26.674,239900.0
2012-03-06 12:00:00,43.04,43.05,42.91,42.96,156400.0,26.6678,26.674,26.5872,26.6182,156400.0
2012-03-06 12:30:00,42.96,43.1,42.96,43.05,83400.0,26.6182,26.705,26.6182,26.674,83400.0
2012-03-06 13:00:00,43.05,43.08,43.0,43.03,114800.0,26.674,26.6926,26.643,26.6616,114800.0
2012-03-06 13:30:00,43.03,43.03,42.94,42.96,52500.0,26.6616,26.6616,26.6058,26.6182,52500.0
2012-03-06 14:00:00,42.96,42.97,42.89,42.89,66800.0,26.6182,26.6244,26.5748,26.5748,66800.0
2012-03-06 14:30:00,42.89,42.95,42.82,42.94,56300.0,26.5748,26.612,26.5315,26.6058,56300.0
2012-03-06 15:00:00,42.94,43.02,42.94,42.99,80500.0,26.6058,26.6554,26.6058,26.6368,80500.0
2012-03-06 15:30:00,43.0,43.07,42.94,43.05,297900.0,26.643,26.6864,26.6058,26.674,297900.0
2012-03-07 09:30:00,43.01,43.01,42.58,42.63,190800.0,26.6492,26.6492,26.3828,26.4137,190800.0
2012-03-07 10:00:00,42.63,42.71,42.59,42.6,112700.0,26.4137,26.4633,26.389,26.3952,112700.0
2012-03-07 10:30:00,42.6,42.7,42.6,42.63,82000.0,26.3952,26.4571,26.3952,26.4137,82000.0
2012-03-07 11:00:00,42.63,42.83,42.63,42.71,80800.0,26.4137,26.5377,26.4137,26.4633,80800.0
2012-03-07 11:30:00,42.7,42.88,42.7,42.88,73000.0,26.4571,26.5686,26.4571,26.5686,73000.0
2012-03-07 12:00:00,42.88,42.88,42.79,42.86,63300.0,26.5686,26.5686,26.5129,26.5563,63300.0
2012-03-07 12:30:00,42.86,42.92,42.86,42.88,42800.0,26.5563,26.5934,26.5563,26.5686,42800.0
2012-03-07 13:00:00,42.88,42.88,42.84,42.88,29900.0,26.5686,26.5686,26.5439,26.5686,29900.0
2012-03-07 13:30:00,42.88,42.99,42.87,42.94,104500.0,26.5686,26.6368,26.5625,26.6058,104500.0
2012-03-07 14:00:00,42.95,43.03,42.95,43.0,82900.0,26.612,26.6616,26.612,26.643,82900.0
2012-03-07 14:30:00,43.0,43.03,42.98,43.02,38700.0,26.643,26.6616,26.6306,26.6554,38700.0
2012-03-07 15:00:00,43.03,43.07,42.99,43.03,75800.0,26.6616,26.6864,26.6368,26.6616,75800.0
2012-03-07 15:30:00,43.03,43.04,42.97,42.98,202200.0,26.6616,26.6678,26.6244,26.6306,202200.0
2012-03-08 09:30:00,43.05,43.3,42.87,42.88,127400.0,26.674,26.8289,26.5625,26.5686,127400.0
2012-03-08 10:00:00,42.89,42.9,42.74,42.76,66700.0,26.5748,26.581,26.4819,26.4943,66700.0
2012-03-08 10:30:00,42.76,42.96,42.76,42.96,59700.0,26.4943,26.6182,26.4943,26.6182,59700.0
2012-03-08 11:00:00,42.95,42.95,42.74,42.74,82000.0,26.612,26.612,26.4819,26.4819,82000.0
2012-03-08 11:30:00,42.74,42.83,42.72,42.82,81400.0,26.4819,26.5377,26.4695,26.5315,81400.0
2012-03-08 12:00:00,42.82,42.93,42.82,42.87,63700.0,26.5315,26.5996,26.5315,26.5625,63700.0
2012-03-08 12:30:00,42.88,42.88,42.79,42.8,115200.0,26.5686,26.5686,26.5129,26.5191,115200.0
2012-03-08 13:00:00,42.79,42.79,42.72,42.73,97300.0,26.5129,26.5129,26.4695,26.4757,97300.0
2012-03-08 13:30:00,42.73,42.84,42.72,42.84,92300.0,26.4757,26.5439,26.4695,26.5439,92300.0
2012-03-08 14:00:00,42.84,42.87,42.72,42.8,165500.0,26.5439,26.5625,26.4695,26.5191,165500.0
2012-03-08 14:30:00,42.8,42.81,42.73,42.8,181000.0,26.5191,26.5253,26.4757,26.5191,181000.0
2012-03-08 15:00:00,42.8,42.8,42.75,42.77,186700.0,26.5191,26.5191,26.4881,26.5005,186700.0
2012-03-08 15:30:00,42.78,42.8,42.67,42.69,454800.0,26.5067,26.5191,26.4385,26.4509,454800.0
2012-03-09 09:30:00,42.83,42.86,42.56,42.71,95600.0,26.5377,26.5563,26.3704,26.4633,95600.0
2012-03-09 10:00:00,42.72,42.92,42.72,42.88,91300.0,26.4695,26.5934,26.4695,26.5686,91300.0
2012-03-09 10:30:00,42.88,43.0,42.86,42.99,132100.0,26.5686,26.643,26.5563,26.6368,132100.0
2012-03-09 11:00:00,42.99,43.05,42.94,42.94,67300.0,26.6368,26.674,26.6058,26.6058,67300.0
2012-03-09 11:30:00,42.95,43.04,42.92,43.02,69600.0,26.612,26.6678,26.5934,26.6554,69600.0
2012-03-09 12:00:00,43.01,43.02,42.96,42.97,59400.0,26.6492,26.6554,26.6182,26.6244,59400.0
2012-03-09 12:30:00,42.97,42.98,42.93,42.94,51200.0,26.6244,26.6306,26.5996,26.6058,51200.0
2012-03-09 13:00:00,42.94,42.94,42.86,42.87,74200.0,26.6058,26.6058,26.5563,26.5625,74200.0
2012-03-09 13:30:00,42.86,42.87,42.82,42.85,90000.0,26.5563,26.5625,26.5315,26.5501,90000.0
2012-03-09 14:00:00,42.86,42.87,42.83,42.83,167700.0,26.5563,26.5625,26.5377,26.5377,167700.0
2012-03-09 14:30:00,42.83,42.85,42.67,42.75,203400.0,26.5377,26.5501,26.4385,26.4881,203400.0
2012-03-09 15:00:00,42.74,42.85,42.7,42.83,170300.0,26.4819,26.5501,26.4571,26.5377,170300.0
2012-03-09 15:30:00,42.83,42.88,42.77,42.83,345300.0,26.5377,26.5686,26.5005,26.5377,345300.0
2012-03-12 09:30:00,42.91,43.32,42.88,43.23,229800.0,26.5872,26.8413,26.5686,26.7855,229800.0
2012-03-12 10:00:00,43.24,43.46,43.24,43.46,227100.0,26.7917,26.928,26.7917,26.928,227100.0
2012-03-12 10:30:00,43.46,43.49,43.37,43.4,210500.0,26.928,26.9466,26.8723,26.8908,210500.0
2012-03-12 11:00:00,43.4,43.64,43.4,43.6,259300.0,26.8908,27.0395,26.8908,27.0148,259300.0
2012-03-12 11:30:00,43.6,43.72,43.56,43.57,177200.0,27.0148,27.0891,26.99,26.9962,177200.0
2012-03-12 12:00:00,43.58,43.68,43.55,43.58,104600.0,27.0024,27.0643,26.9838,27.0024,104600.0
2012-03-12 12:30:00,43.58,43.62,43.55,43.58,47000.0,27.0024,27.0272,26.9838,27.0024,47000.0
2012-03-12 13:00:00,43.58,43.64,43.53,43.62,46500.0,27.0024,27.0395,26.9714,27.0272,46500.0
2012-03-12 13:30:00,43.63,43.72,43.63,43.7,54600.0,27.0334,27.0891,27.0334,27.0767,54600.0
2012-03-12 14:00:00,43.69,43.71,43.61,43.64,73200.0,27.0705,27.0829,27.021,27.0395,73200.0
2012-03-12 14:30:00,43.63,43.65,43.6,43.63,82100.0,27.0334,27.0457,27.0148,27.0334,82100.0
2012-03-12 15:00:00,43.63,43.74,43.6,43.63,145400.0,27.0334,27.1015,27.0148,27.0334,145400.0
2012-03-12 15:30:00,43.63,43.64,43.54,43.58,403600.0,27.0334,27.0395,26.9776,27.0024,403600.0
2012-03-13 09:30:00,43.9,43.9,43.56,43.77,121800.0,27.2006,27.2006,26.99,27.1201,121800.0
2012-03-13 10:00:00,43.77,43.81,43.64,43.76,115000.0,27.1201,27.1449,27.0395,27.1139,115000.0
2012-03-13 10:30:00,43.76,43.89,43.75,43.81,148500.0,27.1139,27.1944,27.1077,27.1449,148500.0
2012-03-13 11:00:00,43.8,43.82,43.73,43.77,117400.0,27.1387,27.1511,27.0953,27.1201,117400.0
2012-03-13 11:30:00,43.77,43.83,43.73,43.74,74800.0,27.1201,27.1573,27.0953,27.1015,74800.0
2012-03-13 12:00:00,43.74,43.76,43.66,43.68,55200.0,27.1015,27.1139,27.0519,27.0643,55200.0
2012-03-13 12:30:00,43.68,43.71,43.64,43.69,36500.0,27.0643,27.0829,27.0395,27.0705,36500.0
2012-03-13 13:00:00,43.69,43.75,43.69,43.7,69000.0,27.0705,27.1077,27.0705,27.0767,69000.0
2012-03-13 13:30:00,43.7,43.71,43.64,43.65,78300.0,27.0767,27.0829,27.0395,27.0457,78300.0
2012-03-13 14:00:00,43.66,43.72,43.63,43.66,164800.0,27.0519,27.0891,27.0334,27.0519,164800.0
2012-03-13 14:30:00,43.67,43.7,43.56,43.6,87700.0,27.0581,27.0767,26.99,27.0148,87700.0
2012-03-13 15:00:00,43.6,43.74,43.59,43.65,208100.0,27.0148,27.1015,27.0086,27.0457,208100.0
2012-03-13 15:30:00,43.65,43.83,43.65,43.83,383100.0,27.0457,27.1573,27.0457,27.1573,383100.0
2012-03-14 09:30:00,43.73,43.88,43.59,43.72,94900.0,27.0953,27.1883,27.0086,27.0891,94900.0
2012-03-14 10:00:00,43.71,43.72,43.49,43.54,139600.0,27.0829,27.0891,26.9466,26.9776,139600.0
2012-03-14 10:30:00,43.54,43.55,43.36,43.43,169800.0,26.9776,26.9838,26.8661,26.9094,169800.0
2012-03-14 11:00:00,43.43,43.47,43.3,43.38,63200.0,26.9094,26.9342,26.8289,26.8784,63200.0
2012-03-14 11:30:00,43.39,43.43,43.36,43.38,54100.0,26.8846,26.9094,26.8661,26.8784,54100.0
2012-03-14 12:00:00,43.38,43.4,43.29,43.32,33300.0,26.8784,26.8908,26.8227,26.8413,33300.0
2012-03-14 12:30:00,43.32,43.33,43.27,43.32,42900.0,26.8413,26.8475,26.8103,26.8413,42900.0
2012-03-14 13:00:00,43.33,43.33,43.2,43.21,82400.0,26.8475,26.8475,26.7669,26.7731,82400.0
2012-03-14 13:30:00,43.21,43.22,43.11,43.11,59200.0,26.7731,26.7793,26.7112,26.7112,59200.0
2012-03-14 14:00:00,43.12,43.21,43.07,43.19,53300.0,26.7174,26.7731,26.6864,26.7607,53300.0
2012-03-14 14:30:00,43.19,43.21,43.17,43.2,45800.0,26.7607,26.7731,26.7483,26.7669,45800.0
2012-03-14 15:00:00,43.2,43.21,43.09,43.12,88300.0,26.7669,26.7731,26.6988,26.7174,88300.0
2012-03-14 15:30:00,43.12,43.19,43.12,43.14,207800.0,26.7174,26.7607,26.7174,26.7297,207800.0
2012-03-15 09:30:00,43.09,43.31,42.87,42.87,69500.0,26.6988,26.8351,26.5625,26.5625,69500.0
2012-03-15 10:00:00,42.88,43.0,42.85,42.94,106900.0,26.5686,26.643,26.5501,26.6058,106900.0
2012-03-15 10:30:00,42.95,43.12,42.92,42.92,63500.0,26.612,26.7174,26.5934,26.5934,63500.0
2012-03-15 11:00:00,42.93,43.04,42.91,43.03,110200.0,26.5996,26.6678,26.5872,26.6616,110200.0
2012-03-15 11:30:00,43.03,43.04,42.93,43.0,71000.0,26.6616,26.6678,26.5996,26.643,71000.0
2012-03-15 12:00:00,43.0,43.02,42.93,42.97,66700.0,26.643,26.6554,26.5996,26.6244,66700.0
2012-03-15 12:30:00,42.96,43.0,42.86,43.0,89100.0,26.6182,26.643,26.5563,26.643,89100.0
2012-03-15 13:00:00,43.01,43.08,43.01,43.04,25400.0,26.6492,26.6926,26.6492,26.6678,25400.0
2012-03-15 13:30:00,43.05,43.19,43.01,43.14,62200.0,26.674,26.7607,26.6492,26.7297,62200.0
2012-03-15 14:00:00,43.14,43.16,43.07,43.09,61700.0,26.7297,26.7421,26.6864,26.6988,61700.0
2012-03-15 14:30:00,43.09,43.09,42.95,43.0,64200.0,26.6988,26.6988,26.612,26.643,64200.0
2012-03-15 15:00:00,42.99,43.01,42.94,42.96,103300.0,26.6368,26.6492,26.6058,26.6182,103300.0
2012-03-15 15:30:00,42.97,43.01,42.91,42.99,274400.0,26.6244,26.6492,26.5872,26.6368,274400.0
2012-03-16 09:30:00,42.97,42.98,42.69,42.76,509300.0,26.6244,26.6306,26.4509,26.4943,509300.0
2012-03-16 10:00:00,42.75,42.88,42.72,42.87,64800.0,26.4881,26.5686,26.4695,26.5625,64800.0
2012-03-16 10:30:00,42.87,42.88,42.66,42.71,57500.0,26.5625,26.5686,26.4323,26.4633,57500.0
2012-03-16 11:00:00,42.72,42.77,42.65,42.77,62100.0,26.4695,26.5005,26.4261,26.5005,62100.0
2012-03-16 11:30:00,42.77,42.79,42.72,42.77,47500.0,26.5005,26.5129,26.4695,26.5005,47500.0
2012-03-16 12:00:00,42.77,42.77,42.69,42.71,45000.0,26.5005,26.5005,26.4509,26.4633,45000.0
2012-03-16 12:30:00,42.71,42.71,42.6,42.61,62100.0,26.4633,26.4633,26.3952,26.4014,62100.0
2012-03-16 13:00:00,42.61,42.65,42.55,42.57,44100.0,26.4014,26.4261,26.3642,26.3766,44100.0
2012-03-16 13:30:00,42.56,42.56,42.48,42.55,67000.0,26.3704,26.3704,26.3208,26.3642,67000.0
2012-03-16 14:00:00,42.55,42.64,42.55,42.62,41800.0,26.3642,26.4199,26.3642,26.4075,41800.0
2012-03-16 14:30:00,42.62,42.65,42.57,42.64,52900.0,26.4075,26.4261,26.3766,26.4199,52900.0
2012-03-16 15:00:00,42.64,42.67,42.57,42.63,91400.0,26.4199,26.4385,26.3766,26.4137,91400.0
2012-03-16 15:30:00,42.64,42.71,42.55,42.63,313400.0,26.4199,26.4633,26.3642,26.4137,313400.0
2012-03-19 09:30:00,42.59,42.7,42.4,42.5,113900.0,26.389,26.4571,26.2712,26.3332,113900.0
2012-03-19 10:00:00,42.5,42.77,42.45,42.62,137700.0,26.3332,26.5005,26.3022,26.4075,137700.0
2012-03-19 10:30:00,42.64,42.68,42.54,42.64,81000.0,26.4199,26.4447,26.358,26.4199,81000.0
2012-03-19 11:00:00,42.64,42.64,42.57,42.61,61500.0,26.4199,26.4199,26.3766,26.4014,61500.0
2012-03-19 11:30:00,42.62,42.64,42.53,42.6,60400.0,26.4075,26.4199,26.3518,26.3952,60400.0
2012-03-19 12:00:00,42.59,42.64,42.53,42.55,53300.0,26.389,26.4199,26.3518,26.3642,53300.0
2012-03-19 12:30:00,42.56,42.6,42.55,42.58,42800.0,26.3704,26.3952,26.3642,26.3828,42800.0
2012-03-19 13:00:00,42.58,42.61,42.58,42.58,35900.0,26.3828,26.4014,26.3828,26.3828,35900.0
2012-03-19 13:30:00,42.58,42.59,42.42,42.43,86800.0,26.3828,26.389,26.2836,26.2898,86800.0
2012-03-19 14:00:00,42.43,42.47,42.35,42.42,90300.0,26.2898,26.3146,26.2403,26.2836,90300.0
2012-03-19 14:30:00,42.42,42.44,42.29,42.33,102000.0,26.2836,26.296,26.2031,26.2279,102000.0
2012-03-19 15:00:00,42.34,42.37,42.23,42.36,151800.0,26.2341,26.2526,26.1659,26.2465,151800.0
2012-03-19 15:30:00,42.36,42.37,42.21,42.23,319100.0,26.2465,26.2526,26.1535,26.1659,319100.0
2012-03-20 09:30:00,42.08,42.43,41.94,42.36,133400.0,26.073,26.2898,25.9862,26.2465,133400.0
2012-03-20 10:00:00,42.36,42.41,42.28,42.33,67000.0,26.2465,26.2774,26.1969,26.2279,67000.0
2012-03-20 10:30:00,42.34,42.36,42.27,42.31,62500.0,26.2341,26.2465,26.1907,26.2155,62500.0
2012-03-20 11:00:00,42.32,42.35,42.25,42.3,50000.0,26.2217,26.2403,26.1783,26.2093,50000.0
2012-03-20 11:30:00,42.3,42.34,42.26,42.34,34600.0,26.2093,26.2341,26.1845,26.2341,34600.0
2012-03-20 12:00:00,42.34,42.37,42.32,42.36,32600.0,26.2341,26.2526,26.2217,26.2465,32600.0
2012-03-20 12:30:00,42.36,42.41,42.34,42.36,92500.0,26.2465,26.2774,26.2341,26.2465,92500.0
2012-03-20 13:00:00,42.37,42.43,42.35,42.35,41400.0,26.2526,26.2898,26.2403,26.2403,41400.0
2012-03-20 13:30:00,42.36,42.42,42.32,42.41,44700.0,26.2465,26.2836,26.2217,26.2774,44700.0
2012-03-20 14:00:00,42.42,42.43,42.36,42.42,64700.0,26.2836,26.2898,26.2465,26.2836,64700.0
2012-03-20 14:30:00,42.41,42.46,42.4,42.45,77000.0,26.2774,26.3084,26.2712,26.3022,77000.0
2012-03-20 15:00:00,42.45,42.46,42.34,42.34,91200.0,26.3022,26.3084,26.2341,26.2341,91200.0
2012-03-20 15:30:00,42.35,42.36,42.26,42.34,401300.0,26.2403,26.2465,26.1845,26.2341,401300.0
2012-03-21 09:30:00,42.33,42.71,42.27,42.6,401200.0,26.2279,26.4633,26.1907,26.3952,401200.0
2012-03-21 10:00:00,42.6,42.72,42.59,42.7,192500.0,26.3952,26.4695,26.389,26.4571,192500.0
2012-03-21 10:30:00,42.7,42.8,42.69,42.73,126300.0,26.4571,26.5191,26.4509,26.4757,126300.0
2012-03-21 11:00:00,42.73,42.82,42.66,42.78,134100.0,26.4757,26.5315,26.4323,26.5067,134100.0
2012-03-21 11:30:00,42.78,42.8,42.74,42.75,97200.0,26.5067,26.5191,26.4819,26.4881,97200.0
2012-03-21 12:00:00,42.76,42.77,42.69,42.7,65500.0,26.4943,26.5005,26.4509,26.4571,65500.0
2012-03-21 12:30:00,42.7,42.7,42.57,42.57,44200.0,26.4571,26.4571,26.3766,26.3766,44200.0
2012-03-21 13:00:00,42.58,42.58,42.51,42.52,41300.0,26.3828,26.3828,26.3394,26.3456,41300.0
2012-03-21 13:30:00,42.51,42.6,42.51,42.57,83100.0,26.3394,26.3952,26.3394,26.3766,83100.0
2012-03-21 14:00:00,42.57,42.64,42.57,42.61,67900.0,26.3766,26.4199,26.3766,26.4014,67900.0
2012-03-21 14:30:00,42.62,42.65,42.59,42.65,67800.0,26.4075,26.4261,26.389,26.4261,67800.0
2012-03-21 15:00:00,42.64,42.7,42.59,42.6,63600.0,26.4199,26.4571,26.389,26.3952,63600.0
2012-03-21 15:30:00,42.6,42.61,42.55,42.6,250200.0,26.3952,26.4014,26.3642,26.3952,250200.0
2012-03-22 09:30:00,42.3,42.7,42.19,42.4,175400.0,26.2093,26.4571,26.1411,26.2712,175400.0
2012-03-22 10:00:00,42.41,42.65,42.3,42.65,159800.0,26.2774,26.4261,26.2093,26.4261,159800.0
2012-03-22 10:30:00,42.64,42.64,42.49,42.57,101900.0,26.4199,26.4199,26.327,26.3766,101900.0
2012-03-22 11:00:00,42.55,42.57,42.45,42.51,141800.0,26.3642,26.3766,26.3022,26.3394,141800.0
2012-03-22 11:30:00,42.5,42.59,42.44,42.44,66100.0,26.3332,26.389,26.296,26.296,66100.0
2012-03-22 12:00:00,42.44,42.58,42.43,42.53,119300.0,26.296,26.3828,26.2898,26.3518,119300.0
2012-03-22 12:30:00,42.54,42.56,42.48,42.49,66000.0,26.358,26.3704,26.3208,26.327,66000.0
2012-03-22 13:00:00,42.48,42.5,42.44,42.48,61300.0,26.3208,26.3332,26.296,26.3208,61300.0
2012-03-22 13:30:00,42.47,42.54,42.46,42.54,76500.0,26.3146,26.358,26.3084,26.358,76500.0
2012-03-22 14:00:00,42.54,42.62,42.53,42.6,89200.0,26.358,26.4075,26.3518,26.3952,89200.0
2012-03-22 14:30:00,42.61,42.7,42.57,42.66,164500.0,26.4014,26.4571,26.3766,26.4323,164500.0
2012-03-22 15:00:00,42.67,42.73,42.61,42.72,140700.0,26.4385,26.4757,26.4014,26.4695,140700.0
2012-03-22 15:30:00,42.72,42.76,42.65,42.69,310400.0,26.4695,26.4943,26.4261,26.4509,310400.0
2012-03-23 09:30:00,42.62,42.76,42.62,42.65,77500.0,26.4075,26.4943,26.4075,26.4261,77500.0
2012-03-23 10:00:00,42.63,42.69,42.58,42.65,47100.0,26.4137,26.4509,26.3828,26.4261,47100.0
2012-03-23 10:30:00,42.65,42.79,42.65,42.71,77200.0,26.4261,26.5129,26.4261,26.4633,77200.0
2012-03-23 11:00:00,42.71,42.72,42.67,42.71,74500.0,26.4633,26.4695,26.4385,26.4633,74500.0
2012-03-23 11:30:00,42.71,42.76,42.69,42.74,65300.0,26.4633,26.4943,26.4509,26.4819,65300.0
2012-03-23 12:00:00,42.75,42.78,42.71,42.74,94200.0,26.4881,26.5067,26.4633,26.4819,94200.0
2012-03-23 12:30:00,42.73,42.78,42.68,42.75,68900.0,26.4757,26.5067,26.4447,26.4881,68900.0
2012-03-23 13:00:00,42.75,42.77,42.71,42.71,52800.0,26.4881,26.5005,26.4633,26.4633,52800.0
2012-03-23 13:30:00,42.7,42.71,42.61,42.65,77800.0,26.4571,26.4633,26.4014,26.4261,77800.0
2012-03-23 14:00:00,42.65,42.71,42.6,42.69,91700.0,26.4261,26.4633,26.3952,26.4509,91700.0
2012-03-23 14:30:00,42.69,42.69,42.62,42.67,90300.0,26.4509,26.4509,26.4075,26.4385,90300.0
2012-03-23 15:00:00,42.67,42.78,42.66,42.78,101400.0,26.4385,26.5067,26.4323,26.5067,101400.0
2012-03-23 15:30:00,42.77,42.79,42.65,42.67,379200.0,26.5005,26.5129,26.4261,26.4385,379200.0
2012-03-26 09:30:00,42.79,43.0,42.74,42.75,178900.0,26.5129,26.643,26.4819,26.4881,178900.0
2012-03-26 10:00:00,42.75,42.9,42.71,42.89,143700.0,26.4881,26.581,26.4633,26.5748,143700.0
2012-03-26 10:30:00,42.89,42.94,42.53,42.66,111200.0,26.5748,26.6058,26.3518,26.4323,111200.0
2012-03-26 11:00:00,42.66,42.75,42.51,42.58,111800.0,26.4323,26.4881,26.3394,26.3828,111800.0
2012-03-26 11:30:00,42.59,42.67,42.5,42.53,91400.0,26.389,26.4385,26.3332,26.3518,91400.0
2012-03-26 12:00:00,42.54,42.6,42.51,42.58,93300.0,26.358,26.3952,26.3394,26.3828,93300.0
2012-03-26 12:30:00,42.58,42.6,42.52,42.52,63700.0,26.3828,26.3952,26.3456,26.3456,63700.0
2012-03-26 13:00:00,42.52,42.55,42.5,42.51,52500.0,26.3456,26.3642,26.3332,26.3394,52500.0
2012-03-26 13:30:00,42.5,42.58,42.5,42.56,54900.0,26.3332,26.3828,26.3332,26.3704,54900.0
2012-03-26 14:00:00,42.55,42.59,42.51,42.51,83500.0,26.3642,26.389,26.3394,26.3394,83500.0
2012-03-26 14:30:00,42.52,42.71,42.52,42.7,133600.0,26.3456,26.4633,26.3456,26.4571,133600.0
2012-03-26 15:00:00,42.7,42.76,42.68,42.74,142700.0,26.4571,26.4943,26.4447,26.4819,142700.0
2012-03-26 15:30:00,42.74,42.81,42.73,42.8,294300.0,26.4819,26.5253,26.4757,26.5191,294300.0
2012-03-27 09:30:00,42.87,43.0,42.8,42.98,94400.0,26.5625,26.643,26.5191,26.6306,94400.0
2012-03-27 10:00:00,42.99,43.04,42.9,42.99,92000.0,26.6368,26.6678,26.581,26.6368,92000.0
2012-03-27 10:30:00,42.99,43.12,42.98,43.1,139200.0,26.6368,26.7174,26.6306,26.705,139200.0
2012-03-27 11:00:00,43.09,43.32,43.09,43.3,139200.0,26.6988,26.8413,26.6988,26.8289,139200.0
2012-03-27 11:30:00,43.31,43.34,43.22,43.33,79600.0,26.8351,26.8537,26.7793,26.8475,79600.0
2012-03-27 12:00:00,43.34,43.49,43.34,43.43,133900.0,26.8537,26.9466,26.8537,26.9094,133900.0
2012-03-27 12:30:00,43.42,43.46,43.36,43.45,79100.0,26.9032,26.928,26.8661,26.9218,79100.0
2012-03-27 13:00:00,43.45,43.49,43.42,43.48,77600.0,26.9218,26.9466,26.9032,26.9404,77600.0
2012-03-27 13:30:00,43.49,43.53,43.46,43.52,141900.0,26.9466,26.9714,26.928,26.9652,141900.0
2012-03-27 14:00:00,43.52,43.53,43.43,43.44,183400.0,26.9652,26.9714,26.9094,26.9156,183400.0
2012-03-27 14:30:00,43.44,43.45,43.31,43.37,125800.0,26.9156,26.9218,26.8351,26.8723,125800.0
2012-03-27 15:00:00,43.37,43.37,43.27,43.32,206200.0,26.8723,26.8723,26.8103,26.8413,206200.0
2012-03-27 15:30:00,43.31,43.34,43.25,43.32,445500.0,26.8351,26.8537,26.7979,26.8413,445500.0
2012-03-28 09:30:00,43.19,43.19,42.6,42.74,165400.0,26.9658,26.9658,26.5974,26.6848,165400.0
2012-03-28 10:00:00,42.74,42.84,42.67,42.76,94300.0,26.6848,26.7472,26.6411,26.6973,94300.0
2012-03-28 10:30:00,42.76,42.78,42.56,42.61,75700.0,26.6973,26.7098,26.5724,26.6036,75700.0
2012-03-28 11:00:00,42.62,42.63,42.52,42.53,50500.0,26.6099,26.6161,26.5474,26.5537,50500.0
2012-03-28 11:30:00,42.54,42.56,42.28,42.34,86800.0,26.5599,26.5724,26.3976,26.4351,86800.0
2012-03-28 12:00:00,42.36,42.44,42.32,42.37,59700.0,26.4475,26.4975,26.4226,26.4538,59700.0
2012-03-28 12:30:00,42.37,42.39,42.26,42.28,54800.0,26.4538,26.4663,26.3851,26.3976,54800.0
2012-03-28 13:00:00,42.3,42.32,42.2,42.21,46200.0,26.4101,26.4226,26.3476,26.3539,46200.0
2012-03-28 13:30:00,42.21,42.29,42.19,42.25,58600.0,26.3539,26.4038,26.3414,26.3789,58600.0
2012-03-28 14:00:00,42.25,42.25,42.19,42.19,54200.0,26.3789,26.3789,26.3414,26.3414,54200.0
2012-03-28 14:30:00,42.2,42.23,42.14,42.15,60300.0,26.3476,26.3664,26.3102,26.3164,60300.0
2012-03-28 15:00:00,42.15,42.19,42.1,42.17,134700.0,26.3164,26.3414,26.2852,26.3289,134700.0
2012-03-28 15:30:00,42.17,42.45,42.17,42.4,333300.0,26.3289,26.5037,26.3289,26.4725,333300.0
2012-03-29 09:30:00,42.15,42.25,41.95,42.02,206100.0,26.3164,26.3789,26.1916,26.2353,206100.0
2012-03-29 10:00:00,42.0,42.05,41.83,41.87,177300.0,26.2228,26.254,26.1166,26.1416,177300.0
2012-03-29 10:30:00,41.88,41.99,41.83,41.96,117000.0,26.1479,26.2165,26.1166,26.1978,117000.0
2012-03-29 11:00:00,41.95,42.01,41.89,41.91,129300.0,26.1916,26.229,26.1541,26.1666,129300.0
2012-03-29 11:30:00,41.9,41.96,41.88,41.93,111200.0,26.1603,26.1978,26.1479,26.1791,111200.0
2012-03-29 12:00:00,41.93,42.06,41.93,42.03,140300.0,26.1791,26.2602,26.1791,26.2415,140300.0
2012-03-29 12:30:00,42.05,42.08,41.99,42.05,168500.0,26.254,26.2727,26.2165,26.254,168500.0
2012-03-29 13:00:00,42.05,42.08,41.98,42.06,91800.0,26.254,26.2727,26.2103,26.2602,91800.0
2012-03-29 13:30:00,42.08,42.1,42.03,42.07,149500.0,26.2727,26.2852,26.2415,26.2665,149500.0
2012-03-29 14:00:00,42.08,42.18,42.07,42.14,126800.0,26.2727,26.3352,26.2665,26.3102,126800.0
2012-03-29 14:30:00,42.14,42.16,42.08,42.13,76800.0,26.3102,26.3227,26.2727,26.3039,76800.0
2012-03-29 15:00:00,42.13,42.28,42.12,42.25,149300.0,26.3039,26.3976,26.2977,26.3789,149300.0
2012-03-29 15:30:00,42.25,42.56,42.24,42.49,757500.0,26.3789,26.5724,26.3726,26.5287,757500.0
2012-03-30 09:30:00,42.6,42.62,42.26,42.55,155700.0,26.5974,26.6099,26.3851,26.5662,155700.0
2012-03-30 10:00:00,42.56,42.69,42.51,42.58,124700.0,26.5724,26.6536,26.5412,26.5849,124700.0
2012-03-30 10:30:00,42.58,42.62,42.45,42.53,77900.0,26.5849,26.6099,26.5037,26.5537,77900.0
2012-03-30 11:00:00,42.52,42.57,42.51,42.56,74700.0,26.5474,26.5787,26.5412,26.5724,74700.0
2012-03-30 11:30:00,42.54,42.56,42.48,42.53,33700.0,26.5599,26.5724,26.5225,26.5537,33700.0
2012-03-30 12:00:00,42.52,42.53,42.49,42.51,35000.0,26.5474,26.5537,26.5287,26.5412,35000.0
2012-03-30 12:30:00,42.51,42.55,42.44,42.44,75400.0,26.5412,26.5662,26.4975,26.4975,75400.0
2012-03-30 13:00:00,42.44,42.45,42.43,42.44,26500.0,26.4975,26.5037,26.4912,26.4975,26500.0
2012-03-30 13:30:00,42.44,42.47,42.4,42.42,37500.0,26.4975,26.5162,26.4725,26.485,37500.0
2012-03-30 14:00:00,42.42,42.46,42.39,42.39,38000.0,26.485,26.51,26.4663,26.4663,38000.0
2012-03-30 14:30:00,42.38,42.48,42.38,42.43,36900.0,26.46,26.5225,26.46,26.4912,36900.0
2012-03-30 15:00:00,42.44,42.47,42.38,42.45,58200.0,26.4975,26.5162,26.46,26.5037,58200.0
2012-03-30 15:30:00,42.44,42.5,42.4,42.48,252900.0,26.4975,26.5349,26.4725,26.5225,252900.0
2012-04-02 09:30:00,42.41,42.59,42.19,42.32,131000.0,26.4788,26.5911,26.3414,26.4226,131000.0
2012-04-02 10:00:00,42.32,42.56,42.29,42.45,94900.0,26.4226,26.5724,26.4038,26.5037,94900.0
2012-04-02 10:30:00,42.45,42.53,42.45,42.49,90900.0,26.5037,26.5537,26.5037,26.5287,90900.0
2012-04-02 11:00:00,42.49,42.71,42.49,42.7,63700.0,26.5287,26.6661,26.5287,26.6598,63700.0
2012-04-02 11:30:00,42.7,42.82,42.65,42.82,103900.0,26.6598,26.7347,26.6286,26.7347,103900.0
2012-04-02 12:00:00,42.82,42.85,42.78,42.85,51600.0,26.7347,26.7535,26.7098,26.7535,51600.0
2012-04-02 12:30:00,42.85,42.85,42.81,42.85,39500.0,26.7535,26.7535,26.7285,26.7535,39500.0
2012-04-02 13:00:00,42.85,42.85,42.75,42.76,38700.0,26.7535,26.7535,26.691,26.6973,38700.0
2012-04-02 13:30:00,42.77,42.78,42.68,42.73,117600.0,26.7035,26.7098,26.6473,26.6785,117600.0
2012-04-02 14:00:00,42.74,42.78,42.73,42.78,62500.0,26.6848,26.7098,26.6785,26.7098,62500.0
2012-04-02 14:30:00,42.78,42.8,42.73,42.79,83500.0,26.7098,26.7223,26.6785,26.716,83500.0
2012-04-02 15:00:00,42.8,42.83,42.77,42.78,84900.0,26.7223,26.741,26.7035,26.7098,84900.0
2012-04-02 15:30:00,42.78,42.79,42.65,42.79,314300.0,26.7098,26.716,26.6286,26.716,314300.0
2012-04-03 09:30:00,42.81,42.9,42.65,42.69,169300.0,26.7285,26.7847,26.6286,26.6536,169300.0
2012-04-03 10:00:00,42.69,42.73,42.56,42.6,220400.0,26.6536,26.6785,26.5724,26.5974,220400.0
2012-04-03 10:30:00,42.61,42.74,42.59,42.6,124200.0,26.6036,26.6848,26.5911,26.5974,124200.0
2012-04-03 11:00:00,42.6,42.7,42.56,42.69,138100.0,26.5974,26.6598,26.5724,26.6536,138100.0
2012-04-03 11:30:00,42.68,42.75,42.65,42.68,79900.0,26.6473,26.691,26.6286,26.6473,79900.0
2012-04-03 12:00:00,42.68,42.7,42.6,42.66,89100.0,26.6473,26.6598,26.5974,26.6348,89100.0
2012-04-03 12:30:00,42.65,42.66,42.57,42.63,110100.0,26.6286,26.6348,26.5787,26.6161,110100.0
2012-04-03 13:00:00,42.64,42.65,42.59,42.6,101200.0,26.6224,26.6286,26.5911,26.5974,101200.0
2012-04-03 13:30:00,42.61,42.71,42.6,42.7,73900.0,26.6036,26.6661,26.5974,26.6598,73900.0
2012-04-03 14:00:00,42.7,42.7,42.49,42.58,152000.0,26.6598,26.6598,26.5287,26.5849,152000.0
2012-04-03 14:30:00,42.57,42.58,42.42,42.53,197200.0,26.5787,26.5849,26.485,26.5537,197200.0
2012-04-03 15:00:00,42.52,42.68,42.52,42.61,227200.0,26.5474,26.6473,26.5474,26.6036,227200.0
2012-04-03 15:30:00,42.61,42.68,42.55,42.66,483400.0,26.6036,26.6473,26.5662,26.6348,483400.0
2012-04-04 09:30:00,42.39,42.63,42.32,42.6,189600.0,26.4663,26.6161,26.4226,26.5974,189600.0
2012-04-04 10:00:00,42.58,42.79,42.57,42.75,171500.0,26.5849,26.716,26.5787,26.691,171500.0
2012-04-04 10:30:00,42.76,42.81,42.68,42.75,102300.0,26.6973,26.7285,26.6473,26.691,102300.0
2012-04-04 11:00:00,42.76,42.87,42.76,42.79,65700.0,26.6973,26.766,26.6973,26.716,65700.0
2012-04-04 11:30:00,42.78,42.83,42.73,42.76,55300.0,26.7098,26.741,26.6785,26.6973,55300.0
2012-04-04 12:00:00,42.76,42.84,42.71,42.74,102000.0,26.6973,26.7472,26.6661,26.6848,102000.0
2012-04-04 12:30:00,42.72,42.76,42.7,42.73,36200.0,26.6723,26.6973,26.6598,26.6785,36200.0
2012-04-04 13:00:00,42.74,42.76,42.68,42.7,104300.0,26.6848,26.6973,26.6473,26.6598,104300.0
2012-04-04 13:30:00,42.69,42.86,42.68,42.85,59900.0,26.6536,26.7597,26.6473,26.7535,59900.0
2012-04-04 14:00:00,42.84,42.84,42.69,42.72,68800.0,26.7472,26.7472,26.6536,26.6723,68800.0
2012-04-04 14:30:00,42.73,42.85,42.71,42.76,64000.0,26.6785,26.7535,26.6661,26.6973,64000.0
2012-04-04 15:00:00,42.76,42.79,42.7,42.75,102400.0,26.6973,26.716,26.6598,26.691,102400.0
2012-04-04 15:30:00,42.75,42.86,42.67,42.82,490700.0,26.691,26.7597,26.6411,26.7347,490700.0
2012-04-05 09:30:00,42.64,42.72,42.5,42.59,97100.0,26.6224,26.6723,26.5349,26.5911,97100.0
2012-04-05 10:00:00,42.6,42.76,42.6,42.73,266700.0,26.5974,26.6973,26.5974,26.6785,266700.0
2012-04-05 10:30:00,42.73,42.87,42.71,42.83,125300.0,26.6785,26.766,26.6661,26.741,125300.0
2012-04-05 11:00:00,42.83,42.92,42.82,42.86,191300.0,26.741,26.7972,26.7347,26.7597,191300.0
2012-04-05 11:30:00,42.87,42.9,42.81,42.83,93700.0,26.766,26.7847,26.7285,26.741,93700.0
2012-04-05 12:00:00,42.83,42.89,42.82,42.87,214000.0,26.741,26.7784,26.7347,26.766,214000.0
2012-04-05 12:30:00,42.87,42.89,42.69,42.7,74900.0,26.766,26.7784,26.6536,26.6598,74900.0
2012-04-05 13:00:00,42.71,42.72,42.61,42.62,39100.0,26.6661,26.6723,26.6036,26.6099,39100.0
2012-04-05 13:30:00,42.61,42.67,42.59,42.66,231000.0,26.6036,26.6411,26.5911,26.6348,231000.0
2012-04-05 14:00:00,42.67,42.76,42.65,42.73,53100.0,26.6411,26.6973,26.6286,26.6785,53100.0
2012-04-05 14:30:00,42.73,42.74,42.64,42.68,42400.0,26.6785,26.6848,26.6224,26.6473,42400.0
2012-04-05 15:00:00,42.68,42.76,42.65,42.75,108100.0,26.6473,26.6973,26.6286,26.691,108100.0
2012-04-05 15:30:00,42.75,42.89,42.73,42.78,308900.0,26.691,26.7784,26.6785,26.7098,308900.0
2012-04-09 09:30:00,42.43,42.64,42.29,42.61,306700.0,26.4912,26.6224,26.4038,26.6036,306700.0
2012-04-09 10:00:00,42.61,42.71,42.59,42.71,150500.0,26.6036,26.6661,26.5911,26.6661,150500.0
2012-04-09 10:30:00,42.71,42.71,42.55,42.59,104700.0,26.6661,26.6661,26.5662,26.5911,104700.0
2012-04-09 11:00:00,42.58,42.69,42.56,42.66,82000.0,26.5849,26.6536,26.5724,26.6348,82000.0
2012-04-09 11:30:00,42.66,42.67,42.59,42.62,41400.0,26.6348,26.6411,26.5911,26.6099,41400.0
2012-04-09 12:00:00,42.62,42.65,42.58,42.62,49100.0,26.6099,26.6286,26.5849,26.6099,49100.0
2012-04-09 12:30:00,42.62,42.76,42.61,42.64,78900.0,26.6099,26.6973,26.6036,26.6224,78900.0
2012-04-09 13:00:00,42.64,42.68,42.62,42.67,52200.0,26.6224,26.6473,26.6099,26.6411,52200.0
2012-04-09 13:30:00,42.67,42.77,42.67,42.77,51500.0,26.6411,26.7035,26.6411,26.7035,51500.0
2012-04-09 14:00:00,42.76,42.8,42.72,42.77,63000.0,26.6973,26.7223,26.6723,26.7035,63000.0
2012-04-09 14:30:00,42.77,42.79,42.74,42.77,48800.0,26.7035,26.716,26.6848,26.7035,48800.0
2012-04-09 15:00:00,42.77,42.8,42.74,42.74,76000.0,26.7035,26.7223,26.6848,26.6848,76000.0
2012-04-09 15:30:00,42.74,42.8,42.73,42.75,413300.0,26.6848,26.7223,26.6785,26.691,413300.0
2012-04-10 09:30:00,42.57,42.57,42.2,42.29,169300.0,26.5787,26.5787,26.3476,26.4038,169300.0
2012-04-10 10:00:00,42.28,42.3,42.16,42.2,144900.0,26.3976,26.4101,26.3227,26.3476,144900.0
2012-04-10 10:30:00,42.2,42.33,42.2,42.29,114400.0,26.3476,26.4288,26.3476,26.4038,114400.0
2012-04-10 11:00:00,42.28,42.31,42.19,42.19,72000.0,26.3976,26.4163,26.3414,26.3414,72000.0
2012-04-10 11:30:00,42.19,42.23,42.06,42.15,146000.0,26.3414,26.3664,26.2602,26.3164,146000.0
2012-04-10 12:00:00,42.15,42.16,42.08,42.09,104200.0,26.3164,26.3227,26.2727,26.279,104200.0
2012-04-10 12:30:00,42.1,42.1,41.93,41.95,80800.0,26.2852,26.2852,26.1791,26.1916,80800.0
2012-04-10 13:00:00,41.95,42.02,41.91,42.0,64500.0,26.1916,26.2353,26.1666,26.2228,64500.0
2012-04-10 13:30:00,41.99,42.15,41.97,42.06,61600.0,26.2165,26.3164,26.204,26.2602,61600.0
2012-04-10 14:00:00,42.07,42.11,42.04,42.07,84800.0,26.2665,26.2915,26.2477,26.2665,84800.0
2012-04-10 14:30:00,42.07,42.11,41.99,41.99,67900.0,26.2665,26.2915,26.2165,26.2165,67900.0
2012-04-10 15:00:00,41.99,41.99,41.89,41.91,118800.0,26.2165,26.2165,26.1541,26.1666,118800.0
2012-04-10 15:30:00,41.91,42.01,41.9,41.95,221700.0,26.1666,26.229,26.1603,26.1916,221700.0
2012-04-11 09:30:00,42.16,42.17,41.95,41.97,119700.0,26.3227,26.3289,26.1916,26.204,119700.0
2012-04-11 10:00:00,41.97,42.02,41.87,41.94,123000.0,26.204,26.2353,26.1416,26.1853,123000.0
2012-04-11 10:30:00,41.95,42.02,41.83,41.87,62100.0,26.1916,26.2353,26.1166,26.1416,62100.0
2012-04-11 11:00:00,41.87,41.89,41.77,41.77,49200.0,26.1416,26.1541,26.0792,26.0792,49200.0
2012-04-11 11:30:00,41.77,41.8,41.68,41.68,85300.0,26.0792,26.0979,26.023,26.023,85300.0
2012-04-11 12:00:00,41.69,41.73,41.68,41.72,41800.0,26.0292,26.0542,26.023,26.048,41800.0
2012-04-11 12:30:00,41.71,41.81,41.7,41.8,39900.0,26.0417,26.1041,26.0355,26.0979,39900.0
2012-04-11 13:00:00,41.8,41.81,41.69,41.69,92500.0,26.0979,26.1041,26.0292,26.0292,92500.0
2012-04-11 13:30:00,41.7,41.75,41.69,41.74,73300.0,26.0355,26.0667,26.0292,26.0604,73300.0
2012-04-11 14:00:00,41.74,41.76,41.69,41.69,116000.0,26.0604,26.0729,26.0292,26.0292,116000.0
2012-04-11 14:30:00,41.7,41.72,41.66,41.69,67600.0,26.0355,26.048,26.0105,26.0292,67600.0
2012-04-11 15:00:00,41.69,41.74,41.66,41.72,78200.0,26.0292,26.0604,26.0105,26.048,78200.0
2012-04-11 15:30:00,41.71,41.73,41.66,41.67,406400.0,26.0417,26.0542,26.0105,26.0167,406400.0
2012-04-12 09:30:00,41.64,41.67,41.42,41.55,132200.0,25.998,26.0167,25.8606,25.9418,132200.0
2012-04-12 10:00:00,41.55,41.63,41.47,41.55,153600.0,25.9418,25.9918,25.8919,25.9418,153600.0
2012-04-12 10:30:00,41.54,41.62,41.54,41.58,121200.0,25.9356,25.9855,25.9356,25.9605,121200.0
2012-04-12 11:00:00,41.59,41.66,41.58,41.62,90400.0,25.9668,26.0105,25.9605,25.9855,90400.0
2012-04-12 11:30:00,41.62,41.67,41.59,41.63,106100.0,25.9855,26.0167,25.9668,25.9918,106100.0
2012-04-12 12:00:00,41.63,41.64,41.56,41.62,66700.0,25.9918,25.998,25.9481,25.9855,66700.0
2012-04-12 12:30:00,41.59,41.64,41.55,41.61,97200.0,25.9668,25.998,25.9418,25.9793,97200.0
2012-04-12 13:00:00,41.61,41.66,41.59,41.64,75400.0,25.9793,26.0105,25.9668,25.998,75400.0
2012-04-12 13:30:00,41.65,41.66,41.63,41.65,89800.0,26.0042,26.0105,25.9918,26.0042,89800.0
2012-04-12 14:00:00,41.65,41.67,41.64,41.65,79000.0,26.0042,26.0167,25.998,26.0042,79000.0
2012-04-12 14:30:00,41.66,41.67,41.64,41.66,79200.0,26.0105,26.0167,25.998,26.0105,79200.0
2012-04-12 15:00:00,41.66,41.7,41.66,41.7,140900.0,26.0105,26.0355,26.0105,26.0355,140900.0
2012-04-12 15:30:00,41.7,41.73,41.65,41.69,195200.0,26.0355,26.0542,26.0042,26.0292,195200.0
2012-04-13 09:30:00,42.03,42.42,41.74,41.95,397200.0,26.2415,26.485,26.0604,26.1916,397200.0
2012-04-13 10:00:00,41.95,42.05,41.89,42.02,233600.0,26.1916,26.254,26.1541,26.2353,233600.0
2012-04-13 10:30:00,42.03,42.13,42.01,42.06,164100.0,26.2415,26.3039,26.229,26.2602,164100.0
2012-04-13 11:00:00,42.06,42.12,42.01,42.12,189000.0,26.2602,26.2977,26.229,26.2977,189000.0
2012-04-13 11:30:00,42.11,42.16,42.06,42.1,190400.0,26.2915,26.3227,26.2602,26.2852,190400.0
2012-04-13 12:00:00,42.09,42.11,42.02,42.07,155600.0,26.279,26.2915,26.2353,26.2665,155600.0
2012-04-13 12:30:00,42.06,42.08,42.02,42.04,108200.0,26.2602,26.2727,26.2353,26.2477,108200.0
2012-04-13 13:00:00,42.03,42.06,41.97,42.0,103600.0,26.2415,26.2602,26.204,26.2228,103600.0
2012-04-13 13:30:00,41.99,42.01,41.91,41.91,93300.0,26.2165,26.229,26.1666,26.1666,93300.0
2012-04-13 14:00:00,41.92,41.93,41.83,41.87,117600.0,26.1728,26.1791,26.1166,26.1416,117600.0
2012-04-13 14:30:00,41.88,41.9,41.83,41.89,120500.0,26.1479,26.1603,26.1166,26.1541,120500.0
2012-04-13 15:00:00,41.88,41.91,41.77,41.77,155100.0,26.1479,26.1666,26.0792,26.0792,155100.0
2012-04-13 15:30:00,41.77,41.81,41.57,41.58,558100.0,26.0792,26.1041,25.9543,25.9605,558100.0
2012-04-16 09:30:00,41.72,42.19,41.63,42.04,346500.0,26.048,26.3414,25.9918,26.2477,346500.0
2012-04-16 10:00:00,42.06,42.31,42.03,42.13,148400.0,26.2602,26.4163,26.2415,26.3039,148400.0
2012-04-16 10:30:00,42.13,42.19,42.09,42.14,92400.0,26.3039,26.3414,26.279,26.3102,92400.0
2012-04-16 11:00:00,42.15,42.35,42.12,42.33,82500.0,26.3164,26.4413,26.2977,26.4288,82500.0
2012-04-16 11:30:00,42.33,42.5,42.29,42.48,178400.0,26.4288,26.5349,26.4038,26.5225,178400.0
2012-04-16 12:00:00,42.48,42.54,42.44,42.51,175100.0,26.5225,26.5599,26.4975,26.5412,175100.0
2012-04-16 12:30:00,42.5,42.52,42.38,42.51,156200.0,26.5349,26.5474,26.46,26.5412,156200.0
2012-04-16 13:00:00,42.5,42.56,42.5,42.51,145600.0,26.5349,26.5724,26.5349,26.5412,145600.0
2012-04-16 13:30:00,42.52,42.64,42.51,42.6,84100.0,26.5474,26.6224,26.5412,26.5974,84100.0
2012-04-16 14:00:00,42.59,42.66,42.57,42.61,169200.0,26.5911,26.6348,26.5787,26.6036,169200.0
2012-04-16 14:30:00,42.6,42.66,42.6,42.64,98700.0,26.5974,26.6348,26.5974,26.6224,98700.0
2012-04-16 15:00:00,42.63,42.64,42.56,42.57,99200.0,26.6161,26.6224,26.5724,26.5787,99200.0
2012-04-16 15:30:00,42.58,42.59,42.42,42.45,243500.0,26.5849,26.5911,26.485,26.5037,243500.0
2012-04-17 09:30:00,42.65,42.93,42.49,42.54,223700.0,26.6286,26.8034,26.5287,26.5599,223700.0
2012-04-17 10:00:00,42.53,42.67,42.35,42.66,188500.0,26.5537,26.6411,26.4413,26.6348,188500.0
2012-04-17 10:30:00,42.66,42.98,42.65,42.96,240200.0,26.6348,26.8346,26.6286,26.8222,240200.0
2012-04-17 11:00:00,42.95,43.02,42.9,42.96,135900.0,26.8159,26.8596,26.7847,26.8222,135900.0
2012-04-17 11:30:00,42.96,42.99,42.82,42.82,62400.0,26.8222,26.8409,26.7347,26.7347,62400.0
2012-04-17 12:00:00,42.82,42.83,42.73,42.8,84900.0,26.7347,26.741,26.6785,26.7223,84900.0
2012-04-17 12:30:00,42.81,42.84,42.78,42.81,71000.0,26.7285,26.7472,26.7098,26.7285,71000.0
2012-04-17 13:00:00,42.81,42.87,42.8,42.84,44800.0,26.7285,26.766,26.7223,26.7472,44800.0
2012-04-17 13:30:00,42.84,42.9,42.83,42.9,96900.0,26.7472,26.7847,26.741,26.7847,96900.0
2012-04-17 14:00:00,42.9,42.91,42.84,42.85,58600.0,26.7847,26.7909,26.7472,26.7535,58600.0
2012-04-17 14:30:00,42.84,42.88,42.8,42.86,73600.0,26.7472,26.7722,26.7223,26.7597,73600.0
2012-04-17 15:00:00,42.86,42.94,42.84,42.93,103200.0,26.7597,26.8097,26.7472,26.8034,103200.0
2012-04-17 15:30:00,42.93,42.96,42.89,42.94,350100.0,26.8034,26.8222,26.7784,26.8097,350100.0
2012-04-18 09:30:00,42.68,42.89,42.63,42.82,208700.0,26.6473,26.7784,26.6161,26.7347,208700.0
2012-04-18 10:00:00,42.83,43.04,42.81,42.84,203300.0,26.741,26.8721,26.7285,26.7472,203300.0
2012-04-18 10:30:00,42.83,42.89,42.73,42.74,134700.0,26.741,26.7784,26.6785,26.6848,134700.0
2012-04-18 11:00:00,42.74,42.76,42.65,42.7,79100.0,26.6848,26.6973,26.6286,26.6598,79100.0
2012-04-18 11:30:00,42.7,42.78,42.67,42.77,83900.0,26.6598,26.7098,26.6411,26.7035,83900.0
2012-04-18 12:00:00,42.77,42.84,42.76,42.76,62700.0,26.7035,26.7472,26.6973,26.6973,62700.0
2012-04-18 12:30:00,42.77,42.84,42.77,42.82,43700.0,26.7035,26.7472,26.7035,26.7347,43700.0
2012-04-18 13:00:00,42.82,42.86,42.79,42.81,35600.0,26.7347,26.7597,26.716,26.7285,35600.0
2012-04-18 13:30:00,42.81,42.85,42.76,42.81,48000.0,26.7285,26.7535,26.6973,26.7285,48000.0
2012-04-18 14:00:00,42.81,42.88,42.79,42.85,46700.0,26.7285,26.7722,26.716,26.7535,46700.0
2012-04-18 14:30:00,42.84,42.86,42.77,42.78,82500.0,26.7472,26.7597,26.7035,26.7098,82500.0
2012-04-18 15:00:00,42.77,42.83,42.76,42.79,119800.0,26.7035,26.741,26.6973,26.716,119800.0
2012-04-18 15:30:00,42.79,42.86,42.77,42.85,298100.0,26.716,26.7597,26.7035,26.7535,298100.0
2012-04-19 09:30:00,42.79,42.81,42.48,42.66,199300.0,26.716,26.7285,26.5225,26.6348,199300.0
2012-04-19 10:00:00,42.65,42.67,42.37,42.4,170300.0,26.6286,26.6411,26.4538,26.4725,170300.0
2012-04-19 10:30:00,42.4,42.59,42.35,42.59,130800.0,26.4725,26.5911,26.4413,26.5911,130800.0
2012-04-19 11:00:00,42.58,42.66,42.56,42.64,89000.0,26.5849,26.6348,26.5724,26.6224,89000.0
2012-04-19 11:30:00,42.64,42.8,42.61,42.74,99600.0,26.6224,26.7223,26.6036,26.6848,99600.0
2012-04-19 12:00:00,42.73,42.75,42.59,42.62,60800.0,26.6785,26.691,26.5911,26.6099,60800.0
2012-04-19 12:30:00,42.62,42.74,42.58,42.73,61500.0,26.6099,26.6848,26.5849,26.6785,61500.0
2012-04-19 13:00:00,42.72,42.78,42.62,42.68,99200.0,26.6723,26.7098,26.6099,26.6473,99200.0
2012-04-19 13:30:00,42.69,42.69,42.54,42.54,52500.0,26.6536,26.6536,26.5599,26.5599,52500.0
2012-04-19 14:00:00,42.55,42.62,42.53,42.55,51800.0,26.5662,26.6099,26.5537,26.5662,51800.0
2012-04-19 14:30:00,42.56,42.58,42.48,42.49,70200.0,26.5724,26.5849,26.5225,26.5287,70200.0
2012-04-19 15:00:00,42.5,42.52,42.4,42.51,93700.0,26.5349,26.5474,26.4725,26.5412,93700.0
2012-04-19 15:30:00,42.5,42.59,42.47,42.52,234300.0,26.5349,26.5911,26.5162,26.5474,234300.0
2012-04-20 09:30:00,42.58,42.62,42.33,42.46,483600.0,26.5849,26.6099,26.4288,26.51,483600.0
2012-04-20 10:00:00,42.47,42.57,42.37,42.52,159300.0,26.5162,26.5787,26.4538,26.5474,159300.0
2012-04-20 10:30:00,42.52,42.66,42.52,42.63,102700.0,26.5474,26.6348,26.5474,26.6161,102700.0
2012-04-20 11:00:00,42.64,42.72,42.59,42.72,149400.0,26.6224,26.6723,26.5911,26.6723,149400.0
2012-04-20 11:30:00,42.73,42.8,42.72,42.8,69100.0,26.6785,26.7223,26.6723,26.7223,69100.0
2012-04-20 12:00:00,42.8,42.81,42.75,42.77,64800.0,26.7223,26.7285,26.691,26.7035,64800.0
2012-04-20 12:30:00,42.77,42.8,42.75,42.76,62800.0,26.7035,26.7223,26.691,26.6973,62800.0
2012-04-20 13:00:00,42.76,42.89,42.76,42.86,71400.0,26.6973,26.7784,26.6973,26.7597,71400.0
2012-04-20 13:30:00,42.86,42.91,42.84,42.86,40600.0,26.7597,26.7909,26.7472,26.7597,40600.0
2012-04-20 14:00:00,42.86,42.92,42.84,42.9,62900.0,26.7597,26.7972,26.7472,26.7847,62900.0
2012-04-20 14:30:00,42.89,42.9,42.84,42.9,55700.0,26.7784,26.7847,26.7472,26.7847,55700.0
2012-04-20 15:00:00,42.9,43.02,42.9,42.96,190000.0,26.7847,26.8596,26.7847,26.8222,190000.0
2012-04-20 15:30:00,42.96,42.97,42.88,42.9,319500.0,26.8222,26.8284,26.7722,26.7847,319500.0
2012-04-23 09:30:00,42.65,42.75,42.42,42.43,173000.0,26.6286,26.691,26.485,26.4912,173000.0
2012-04-23 10:00:00,42.43,42.48,42.33,42.35,118400.0,26.4912,26.5225,26.4288,26.4413,118400.0
2012-04-23 10:30:00,42.36,42.39,42.24,42.37,112600.0,26.4475,26.4663,26.3726,26.4538,112600.0
2012-04-23 11:00:00,42.38,42.38,42.16,42.17,121100.0,26.46,26.46,26.3227,26.3289,121100.0
2012-04-23 11:30:00,42.18,42.23,42.14,42.16,77000.0,26.3352,26.3664,26.3102,26.3227,77000.0
2012-04-23 12:00:00,42.17,42.21,42.16,42.21,75100.0,26.3289,26.3539,26.3227,26.3539,75100.0
2012-04-23 12:30:00,42.21,42.22,42.13,42.22,84600.0,26.3539,26.3601,26.3039,26.3601,84600.0
2012-04-23 13:00:00,42.23,42.3,42.2,42.28,41000.0,26.3664,26.4101,26.3476,26.3976,41000.0
2012-04-23 13:30:00,42.28,42.34,42.24,42.32,61300.0,26.3976,26.4351,26.3726,26.4226,61300.0
2012-04-23 14:00:00,42.32,42.35,42.29,42.33,44000.0,26.4226,26.4413,26.4038,26.4288,44000.0
2012-04-23 14:30:00,42.33,42.42,42.33,42.37,57300.0,26.4288,26.485,26.4288,26.4538,57300.0
2012-04-23 15:00:00,42.36,42.39,42.33,42.34,232200.0,26.4475,26.4663,26.4288,26.4351,232200.0
2012-04-23 15:30:00,42.34,42.41,42.33,42.37,344900.0,26.4351,26.4788,26.4288,26.4538,344900.0
2012-04-24 09:30:00,42.49,42.78,42.27,42.68,291500.0,26.5287,26.7098,26.3913,26.6473,291500.0
2012-04-24 10:00:00,42.67,42.77,42.61,42.62,206400.0,26.6411,26.7035,26.6036,26.6099,206400.0
2012-04-24 10:30:00,42.62,42.85,42.62,42.85,133800.0,26.6099,26.7535,26.6099,26.7535,133800.0
2012-04-24 11:00:00,42.86,42.94,42.82,42.89,170200.0,26.7597,26.8097,26.7347,26.7784,170200.0
2012-04-24 11:30:00,42.89,42.95,42.72,42.88,433900.0,26.7784,26.8159,26.6723,26.7722,433900.0
2012-04-24 12:00:00,42.89,43.15,42.89,43.14,759300.0,26.7784,26.9408,26.7784,26.9345,759300.0
2012-04-24 12:30:00,43.14,43.17,42.9,42.99,478200.0,26.9345,26.9533,26.7847,26.8409,478200.0
2012-04-24 13:00:00,42.98,43.05,42.96,43.0,52700.0,26.8346,26.8783,26.8222,26.8471,52700.0
2012-04-24 13:30:00,42.99,43.25,42.99,43.16,122800.0,26.8409,27.0032,26.8409,26.947,122800.0
2012-04-24 14:00:00,43.16,43.23,43.11,43.12,139800.0,26.947,26.9907,26.9158,26.922,139800.0
2012-04-24 14:30:00,43.12,43.19,43.12,43.16,58100.0,26.922,26.9658,26.922,26.947,58100.0
2012-04-24 15:00:00,43.15,43.21,43.14,43.16,98200.0,26.9408,26.9782,26.9345,26.947,98200.0
2012-04-24 15:30:00,43.16,43.16,43.1,43.11,316200.0,26.947,26.947,26.9096,26.9158,316200.0
2012-04-25 09:30:00,43.43,43.43,43.0,43.31,118100.0,27.1156,27.1156,26.8471,27.0407,118100.0
2012-04-25 10:00:00,43.3,43.48,43.28,43.45,238300.0,27.0344,27.1468,27.0219,27.1281,238300.0
2012-04-25 10:30:00,43.45,43.63,43.44,43.61,146100.0,27.1281,27.2405,27.1218,27.228,146100.0
2012-04-25 11:00:00,43.6,43.61,43.54,43.57,100300.0,27.2217,27.228,27.1843,27.203,100300.0
2012-04-25 11:30:00,43.58,43.58,43.48,43.52,66500.0,27.2092,27.2092,27.1468,27.1718,66500.0
2012-04-25 12:00:00,43.51,43.55,43.48,43.53,79100.0,27.1655,27.1905,27.1468,27.178,79100.0
2012-04-25 12:30:00,43.53,43.53,43.38,43.5,133100.0,27.178,27.178,27.0844,27.1593,133100.0
2012-04-25 13:00:00,43.49,43.56,43.47,43.54,126600.0,27.1531,27.1968,27.1406,27.1843,126600.0
2012-04-25 13:30:00,43.55,43.61,43.55,43.6,48100.0,27.1905,27.228,27.1905,27.2217,48100.0
2012-04-25 14:00:00,43.59,43.71,43.53,43.67,78800.0,27.2155,27.2904,27.178,27.2654,78800.0
2012-04-25 14:30:00,43.66,43.67,43.55,43.66,123700.0,27.2592,27.2654,27.1905,27.2592,123700.0
2012-04-25 15:00:00,43.65,43.69,43.59,43.62,179100.0,27.253,27.2779,27.2155,27.2342,179100.0
2012-04-25 15:30:00,43.62,43.72,43.59,43.71,477500.0,27.2342,27.2967,27.2155,27.2904,477500.0
2012-04-26 09:30:00,43.58,43.63,43.18,43.22,243800.0,27.2092,27.2405,26.9595,26.9845,243800.0
2012-04-26 10:00:00,43.22,43.35,43.22,43.34,124800.0,26.9845,27.0656,26.9845,27.0594,124800.0
2012-04-26 10:30:00,43.35,43.39,43.28,43.37,89000.0,27.0656,27.0906,27.0219,27.0781,89000.0
2012-04-26 11:00:00,43.36,43.48,43.34,43.45,77500.0,27.0719,27.1468,27.0594,27.1281,77500.0
2012-04-26 11:30:00,43.46,43.49,43.44,43.46,48400.0,27.1343,27.1531,27.1218,27.1343,48400.0
2012-04-26 12:00:00,43.46,43.47,43.44,43.46,46100.0,27.1343,27.1406,27.1218,27.1343,46100.0
2012-04-26 12:30:00,43.46,43.49,43.44,43.48,56700.0,27.1343,27.1531,27.1218,27.1468,56700.0
2012-04-26 13:00:00,43.48,43.57,43.45,43.56,49500.0,27.1468,27.203,27.1281,27.1968,49500.0
2012-04-26 13:30:00,43.56,43.69,43.56,43.65,105100.0,27.1968,27.2779,27.1968,27.253,105100.0
2012-04-26 14:00:00,43.66,43.69,43.63,43.66,66100.0,27.2592,27.2779,27.2405,27.2592,66100.0
2012-04-26 14:30:00,43.65,43.68,43.64,43.65,55400.0,27.253,27.2717,27.2467,27.253,55400.0
2012-04-26 15:00:00,43.66,43.71,43.64,43.65,116900.0,27.2592,27.2904,27.2467,27.253,116900.0
2012-04-26 15:30:00,43.65,43.66,43.59,43.65,299500.0,27.253,27.2592,27.2155,27.253,299500.0
2012-04-27 09:30:00,43.75,43.87,43.7,43.77,76800.0,27.3154,27.3903,27.2842,27.3279,76800.0
2012-04-27 10:00:00,43.75,43.8,43.63,43.69,59300.0,27.3154,27.3466,27.2405,27.2779,59300.0
2012-04-27 10:30:00,43.69,43.71,43.6,43.64,48400.0,27.2779,27.2904,27.2217,27.2467,48400.0
2012-04-27 11:00:00,43.63,43.64,43.55,43.56,39400.0,27.2405,27.2467,27.1905,27.1968,39400.0
2012-04-27 11:30:00,43.55,43.59,43.54,43.57,26000.0,27.1905,27.2155,27.1843,27.203,26000.0
2012-04-27 12:00:00,43.58,43.62,43.55,43.62,23400.0,27.2092,27.2342,27.1905,27.2342,23400.0
2012-04-27 12:30:00,43.61,43.64,43.58,43.64,35800.0,27.228,27.2467,27.2092,27.2467,35800.0
2012-04-27 13:00:00,43.64,43.78,43.64,43.78,70200.0,27.2467,27.3341,27.2467,27.3341,70200.0
2012-04-27 13:30:00,43.77,43.85,43.76,43.83,27800.0,27.3279,27.3778,27.3216,27.3653,27800.0
2012-04-27 14:00:00,43.84,43.91,43.83,43.88,39500.0,27.3716,27.4153,27.3653,27.3966,39500.0
2012-04-27 14:30:00,43.87,43.91,43.86,43.9,30300.0,27.3903,27.4153,27.3841,27.409,30300.0
2012-04-27 15:00:00,43.89,43.94,43.85,43.86,100600.0,27.4028,27.434,27.3778,27.3841,100600.0
2012-04-27 15:30:00,43.86,43.86,43.8,43.81,328500.0,27.3841,27.3841,27.3466,27.3528,328500.0
2012-04-30 09:30:00,43.82,43.92,43.59,43.78,85000.0,27.3591,27.4215,27.2155,27.3341,85000.0
2012-04-30 10:00:00,43.77,43.86,43.76,43.78,95700.0,27.3279,27.3841,27.3216,27.3341,95700.0
2012-04-30 10:30:00,43.79,43.8,43.67,43.74,73000.0,27.3404,27.3466,27.2654,27.3091,73000.0
2012-04-30 11:00:00,43.73,43.81,43.72,43.76,143900.0,27.3029,27.3528,27.2967,27.3216,143900.0
2012-04-30 11:30:00,43.75,43.84,43.73,43.84,19000.0,27.3154,27.3716,27.3029,27.3716,19000.0
2012-04-30 12:00:00,43.85,43.89,43.83,43.89,26800.0,27.3778,27.4028,27.3653,27.4028,26800.0
2012-04-30 12:30:00,43.89,43.92,43.85,43.91,46800.0,27.4028,27.4215,27.3778,27.4153,46800.0
2012-04-30 13:00:00,43.91,43.94,43.83,43.83,35800.0,27.4153,27.434,27.3653,27.3653,35800.0
2012-04-30 13:30:00,43.84,43.85,43.8,43.82,32600.0,27.3716,27.3778,27.3466,27.3591,32600.0
2012-04-30 14:00:00,43.82,43.9,43.82,43.86,103000.0,27.3591,27.409,27.3591,27.3841,103000.0
2012-04-30 14:30:00,43.87,43.99,43.87,43.97,79800.0,27.3903,27.4652,27.3903,27.4527,79800.0
2012-04-30 15:00:00,43.96,43.98,43.93,43.98,103900.0,27.4465,27.459,27.4278,27.459,103900.0
2012-04-30 15:30:00,43.98,44.05,43.97,44.03,541000.0,27.459,27.5027,27.4527,27.4902,541000.0
2012-05-01 09:30:00,44.01,44.14,43.86,44.07,131100.0,27.4777,27.5589,27.3841,27.5152,131100.0
2012-05-01 10:00:00,44.08,44.34,44.08,44.33,161100.0,27.5214,27.6838,27.5214,27.6775,161100.0
2012-05-01 10:30:00,44.35,44.4,44.29,44.35,148500.0,27.69,27.7212,27.6525,27.69,148500.0
2012-05-01 11:00:00,44.35,44.4,44.25,44.37,150500.0,27.69,27.7212,27.6276,27.7025,150500.0
2012-05-01 11:30:00,44.37,44.47,44.34,44.46,92900.0,27.7025,27.7649,27.6838,27.7587,92900.0
2012-05-01 12:00:00,44.45,44.52,44.39,44.52,56700.0,27.7524,27.7961,27.715,27.7961,56700.0
2012-05-01 12:30:00,44.52,44.52,44.43,44.43,38400.0,27.7961,27.7961,27.7399,27.7399,38400.0
2012-05-01 13:00:00,44.43,44.48,44.42,44.46,99300.0,27.7399,27.7712,27.7337,27.7587,99300.0
2012-05-01 13:30:00,44.46,44.46,44.35,44.4,53700.0,27.7587,27.7587,27.69,27.7212,53700.0
2012-05-01 14:00:00,44.4,44.46,44.38,44.45,123200.0,27.7212,27.7587,27.7087,27.7524,123200.0
2012-05-01 14:30:00,44.45,44.47,44.4,44.43,57100.0,27.7524,27.7649,27.7212,27.7399,57100.0
2012-05-01 15:00:00,44.43,44.45,44.36,44.39,113900.0,27.7399,27.7524,27.6962,27.715,113900.0
2012-05-01 15:30:00,44.39,44.39,44.27,44.27,218600.0,27.715,27.715,27.6401,27.6401,218600.0
2012-05-02 09:30:00,44.12,44.19,43.79,44.0,98800.0,27.5464,27.5901,27.3404,27.4715,98800.0
2012-05-02 10:00:00,44.01,44.07,43.89,43.89,64400.0,27.4777,27.5152,27.4028,27.4028,64400.0
2012-05-02 10:30:00,43.89,43.95,43.85,43.94,92300.0,27.4028,27.4403,27.3778,27.434,92300.0
2012-05-02 11:00:00,43.93,43.94,43.83,43.9,50600.0,27.4278,27.434,27.3653,27.409,50600.0
2012-05-02 11:30:00,43.9,43.94,43.79,43.8,150300.0,27.409,27.434,27.3404,27.3466,150300.0
2012-05-02 12:00:00,43.8,43.82,43.75,43.76,106600.0,27.3466,27.3591,27.3154,27.3216,106600.0
2012-05-02 12:30:00,43.75,43.76,43.71,43.73,97100.0,27.3154,27.3216,27.2904,27.3029,97100.0
2012-05-02 13:00:00,43.73,43.77,43.71,43.72,71400.0,27.3029,27.3279,27.2904,27.2967,71400.0
2012-05-02 13:30:00,43.73,43.74,43.64,43.69,84900.0,27.3029,27.3091,27.2467,27.2779,84900.0
2012-05-02 14:00:00,43.7,43.79,43.69,43.78,64500.0,27.2842,27.3404,27.2779,27.3341,64500.0
2012-05-02 14:30:00,43.77,43.78,43.7,43.72,78400.0,27.3279,27.3341,27.2842,27.2967,78400.0
2012-05-02 15:00:00,43.72,43.73,43.64,43.71,83600.0,27.2967,27.3029,27.2467,27.2904,83600.0
2012-05-02 15:30:00,43.71,43.74,43.62,43.64,430400.0,27.2904,27.3091,27.2342,27.2467,430400.0
2012-05-03 09:30:00,43.62,44.13,43.35,43.95,170600.0,27.2342,27.5526,27.0656,27.4403,170600.0
2012-05-03 10:00:00,43.92,43.95,43.81,43.95,342000.0,27.4215,27.4403,27.3528,27.4403,342000.0
2012-05-03 10:30:00,43.94,44.0,43.85,44.0,76100.0,27.434,27.4715,27.3778,27.4715,76100.0
2012-05-03 11:00:00,44.0,44.04,43.9,43.98,228400.0,27.4715,27.4965,27.409,27.459,228400.0
2012-05-03 11:30:00,43.98,44.05,43.93,43.93,268200.0,27.459,27.5027,27.4278,27.4278,268200.0
2012-05-03 12:00:00,43.94,43.96,43.87,43.94,55900.0,27.434,27.4465,27.3903,27.434,55900.0
2012-05-03 12:30:00,43.94,43.98,43.92,43.94,79300.0,27.434,27.459,27.4215,27.434,79300.0
2012-05-03 13:00:00,43.95,43.95,43.85,43.9,87300.0,27.4403,27.4403,27.3778,27.409,87300.0
2012-05-03 13:30:00,43.9,43.9,43.69,43.76,191500.0,27.409,27.409,27.2779,27.3216,191500.0
2012-05-03 14:00:00,43.76,43.87,43.74,43.81,114100.0,27.3216,27.3903,27.3091,27.3528,114100.0
2012-05-03 14:30:00,43.81,43.83,43.75,43.75,108400.0,27.3528,27.3653,27.3154,27.3154,108400.0
2012-05-03 15:00:00,43.75,43.8,43.65,43.71,354900.0,27.3154,27.3466,27.253,27.2904,354900.0
2012-05-03 15:30:00,43.71,43.74,43.6,43.71,330200.0,27.2904,27.3091,27.2217,27.2904,330200.0
2012-05-04 09:30:00,43.71,44.09,43.71,43.81,292200.0,27.2904,27.5277,27.2904,27.3528,292200.0
2012-05-04 10:00:00,43.8,43.99,43.8,43.9,107500.0,27.3466,27.4652,27.3466,27.409,107500.0
2012-05-04 10:30:00,43.9,43.91,43.78,43.87,97800.0,27.409,27.4153,27.3341,27.3903,97800.0
2012-05-04 11:00:00,43.87,43.92,43.83,43.9,454300.0,27.3903,27.4215,27.3653,27.409,454300.0
2012-05-04 11:30:00,43.9,43.91,43.81,43.88,208300.0,27.409,27.4153,27.3528,27.3966,208300.0
2012-05-04 12:00:00,43.89,43.95,43.85,43.89,152700.0,27.4028,27.4403,27.3778,27.4028,152700.0
2012-05-04 12:30:00,43.89,43.9,43.82,43.88,110900.0,27.4028,27.409,27.3591,27.3966,110900.0
2012-05-04 13:00:00,43.89,43.89,43.77,43.82,53300.0,27.4028,27.4028,27.3279,27.3591,53300.0
2012-05-04 13:30:00,43.82,43.85,43.81,43.84,21500.0,27.3591,27.3778,27.3528,27.3716,21500.0
2012-05-04 14:00:00,43.84,43.86,43.77,43.85,87000.0,27.3716,27.3841,27.3279,27.3778,87000.0
2012-05-04 14:30:00,43.84,43.85,43.66,43.78,150500.0,27.3716,27.3778,27.2592,27.3341,150500.0
2012-05-04 15:00:00,43.78,43.8,43.77,43.77,61100.0,27.3341,27.3466,27.3279,27.3279,61100.0
2012-05-04 15:30:00,43.78,43.81,43.72,43.75,288600.0,27.3341,27.3528,27.2967,27.3154,288600.0
2012-05-07 09:30:00,43.76,43.79,43.59,43.76,324100.0,27.3216,27.3404,27.2155,27.3216,324100.0
2012-05-07 10:00:00,43.75,43.8,43.68,43.7,247100.0,27.3154,27.3466,27.2717,27.2842,247100.0
2012-05-07 10:30:00,43.7,43.74,43.66,43.74,120600.0,27.2842,27.3091,27.2592,27.3091,120600.0
2012-05-07 11:00:00,43.73,43.77,43.72,43.76,86900.0,27.3029,27.3279,27.2967,27.3216,86900.0
2012-05-07 11:30:00,43.75,43.78,43.72,43.77,82800.0,27.3154,27.3341,27.2967,27.3279,82800.0
2012-05-07 12:00:00,43.77,43.78,43.73,43.74,90600.0,27.3279,27.3341,27.3029,27.3091,90600.0
2012-05-07 12:30:00,43.75,43.78,43.74,43.76,66500.0,27.3154,27.3341,27.3091,27.3216,66500.0
2012-05-07 13:00:00,43.76,43.82,43.75,43.76,386100.0,27.3216,27.3591,27.3154,27.3216,386100.0
2012-05-07 13:30:00,43.76,43.79,43.75,43.76,85900.0,27.3216,27.3404,27.3154,27.3216,85900.0
2012-05-07 14:00:00,43.76,43.76,43.67,43.71,41500.0,27.3216,27.3216,27.2654,27.2904,41500.0
2012-05-07 14:30:00,43.7,43.75,43.68,43.71,51900.0,27.2842,27.3154,27.2717,27.2904,51900.0
2012-05-07 15:00:00,43.71,43.71,43.57,43.6,230400.0,27.2904,27.2904,27.203,27.2217,230400.0
2012-05-07 15:30:00,43.6,43.61,43.54,43.58,522100.0,27.2217,27.228,27.1843,27.2092,522100.0
2012-05-08 09:30:00,43.37,43.64,43.36,43.55,200300.0,27.0781,27.2467,27.0719,27.1905,200300.0
2012-05-08 10:00:00,43.56,43.6,43.46,43.49,224400.0,27.1968,27.2217,27.1343,27.1531,224400.0
2012-05-08 10:30:00,43.5,43.52,43.41,43.44,136400.0,27.1593,27.1718,27.1031,27.1218,136400.0
2012-05-08 11:00:00,43.43,43.5,43.38,43.5,115300.0,27.1156,27.1593,27.0844,27.1593,115300.0
2012-05-08 11:30:00,43.49,43.59,43.42,43.44,164700.0,27.1531,27.2155,27.1094,27.1218,164700.0
2012-05-08 12:00:00,43.43,43.49,43.37,43.37,119700.0,27.1156,27.1531,27.0781,27.0781,119700.0
2012-05-08 12:30:00,43.38,43.4,43.26,43.27,125100.0,27.0844,27.0969,27.0095,27.0157,125100.0
2012-05-08 13:00:00,43.27,43.47,43.26,43.46,80600.0,27.0157,27.1406,27.0095,27.1343,80600.0
2012-05-08 13:30:00,43.46,43.48,43.35,43.36,120300.0,27.1343,27.1468,27.0656,27.0719,120300.0
2012-05-08 14:00:00,43.36,43.37,43.23,43.29,83200.0,27.0719,27.0781,26.9907,27.0282,83200.0
2012-05-08 14:30:00,43.29,43.48,43.28,43.43,215100.0,27.0282,27.1468,27.0219,27.1156,215100.0
2012-05-08 15:00:00,43.44,43.44,43.35,43.41,154200.0,27.1218,27.1218,27.0656,27.1031,154200.0
2012-05-08 15:30:00,43.4,43.47,43.37,43.41,396800.0,27.0969,27.1406,27.0781,27.1031,396800.0
2012-05-09 09:30:00,43.14,43.44,43.14,43.25,174500.0,26.9345,27.1218,26.9345,27.0032,174500.0
2012-05-09 10:00:00,43.24,43.49,43.24,43.49,146700.0,26.997,27.1531,26.997,27.1531,146700.0
2012-05-09 10:30:00,43.5,43.8,43.44,43.71,361800.0,27.1593,27.3466,27.1218,27.2904,361800.0
2012-05-09 11:00:00,43.71,43.97,43.7,43.86,342400.0,27.2904,27.4527,27.2842,27.3841,342400.0
2012-05-09 11:30:00,43.85,43.89,43.76,43.84,86200.0,27.3778,27.4028,27.3216,27.3716,86200.0
2012-05-09 12:00:00,43.84,43.89,43.76,43.81,110600.0,27.3716,27.4028,27.3216,27.3528,110600.0
2012-05-09 12:30:00,43.8,43.94,43.77,43.94,146100.0,27.3466,27.434,27.3279,27.434,146100.0
2012-05-09 13:00:00,43.93,44.01,43.92,43.98,167500.0,27.4278,27.4777,27.4215,27.459,167500.0
2012-05-09 13:30:00,43.98,44.05,43.96,44.0,403500.0,27.459,27.5027,27.4465,27.4715,403500.0
2012-05-09 14:00:00,44.0,44.09,43.99,44.03,337400.0,27.4715,27.5277,27.4652,27.4902,337400.0
2012-05-09 14:30:00,44.04,44.08,43.94,43.97,188800.0,27.4965,27.5214,27.434,27.4527,188800.0
2012-05-09 15:00:00,43.98,44.08,43.94,44.03,364300.0,27.459,27.5214,27.434,27.4902,364300.0
2012-05-09 15:30:00,44.04,44.05,43.83,43.96,895400.0,27.4965,27.5027,27.3653,27.4465,895400.0
2012-05-10 09:30:00,44.03,44.27,43.98,44.07,173200.0,27.4902,27.6401,27.459,27.5152,173200.0
2012-05-10 10:00:00,44.07,44.09,44.0,44.06,193100.0,27.5152,27.5277,27.4715,27.5089,193100.0
2012-05-10 10:30:00,44.05,44.1,43.94,44.0,309600.0,27.5027,27.5339,27.434,27.4715,309600.0
2012-05-10 11:00:00,44.0,44.1,43.95,44.09,155200.0,27.4715,27.5339,27.4403,27.5277,155200.0
2012-05-10 11:30:00,44.09,44.13,44.04,44.08,154200.0,27.5277,27.5526,27.4965,27.5214,154200.0
2012-05-10 12:00:00,44.08,44.12,44.02,44.06,152500.0,27.5214,27.5464,27.484,27.5089,152500.0
2012-05-10 12:30:00,44.07,44.14,44.04,44.11,117800.0,27.5152,27.5589,27.4965,27.5402,117800.0
2012-05-10 13:00:00,44.11,44.12,44.02,44.06,99800.0,27.5402,27.5464,27.484,27.5089,99800.0
2012-05-10 13:30:00,44.06,44.1,44.04,44.06,132000.0,27.5089,27.5339,27.4965,27.5089,132000.0
2012-05-10 14:00:00,44.06,44.1,43.98,44.09,185700.0,27.5089,27.5339,27.459,27.5277,185700.0
2012-05-10 14:30:00,44.09,44.09,44.01,44.02,98900.0,27.5277,27.5277,27.4777,27.484,98900.0
2012-05-10 15:00:00,44.03,44.14,44.02,44.14,193600.0,27.4902,27.5589,27.484,27.5589,193600.0
2012-05-10 15:30:00,44.13,44.19,44.02,44.11,437600.0,27.5526,27.5901,27.484,27.5402,437600.0
2012-05-11 09:30:00,43.93,44.15,43.88,44.13,141600.0,27.4278,27.5651,27.3966,27.5526,141600.0
2012-05-11 10:00:00,44.13,44.4,44.13,44.39,160500.0,27.5526,27.7212,27.5526,27.715,160500.0
2012-05-11 10:30:00,44.39,44.4,44.3,44.34,88800.0,27.715,27.7212,27.6588,27.6838,88800.0
2012-05-11 11:00:00,44.34,44.45,44.34,44.39,98700.0,27.6838,27.7524,27.6838,27.715,98700.0
2012-05-11 11:30:00,44.39,44.43,44.26,44.27,82900.0,27.715,27.7399,27.6338,27.6401,82900.0
2012-05-11 12:00:00,44.28,44.35,44.26,44.35,210400.0,27.6463,27.69,27.6338,27.69,210400.0
2012-05-11 12:30:00,44.34,44.41,44.34,44.37,53200.0,27.6838,27.7275,27.6838,27.7025,53200.0
2012-05-11 13:00:00,44.38,44.45,44.36,44.38,106800.0,27.7087,27.7524,27.6962,27.7087,106800.0
2012-05-11 13:30:00,44.38,44.4,44.34,44.38,98800.0,27.7087,27.7212,27.6838,27.7087,98800.0
2012-05-11 14:00:00,44.38,44.39,44.3,44.37,174500.0,27.7087,27.715,27.6588,27.7025,174500.0
2012-05-11 14:30:00,44.37,44.4,44.35,44.38,110200.0,27.7025,27.7212,27.69,27.7087,110200.0
2012-05-11 15:00:00,44.38,44.42,44.34,44.38,234900.0,27.7087,27.7337,27.6838,27.7087,234900.0
2012-05-11 15:30:00,44.38,44.44,44.34,44.39,475600.0,27.7087,27.7462,27.6838,27.715,475600.0
2012-05-14 09:30:00,44.06,44.21,43.96,44.03,109300.0,27.5089,27.6026,27.4465,27.4902,109300.0
2012-05-14 10:00:00,44.02,44.11,43.98,44.03,156000.0,27.484,27.5402,27.459,27.4902,156000.0
2012-05-14 10:30:00,44.04,44.22,44.03,44.19,87100.0,27.4965,27.6088,27.4902,27.5901,87100.0
2012-05-14 11:00:00,44.2,44.35,44.17,44.29,101800.0,27.5963,27.69,27.5776,27.6525,101800.0
2012-05-14 11:30:00,44.29,44.35,44.18,44.32,86000.0,27.6525,27.69,27.5839,27.6713,86000.0
2012-05-14 12:00:00,44.32,44.37,44.28,44.31,64800.0,27.6713,27.7025,27.6463,27.665,64800.0
2012-05-14 12:30:00,44.32,44.42,44.32,44.34,55800.0,27.6713,27.7337,27.6713,27.6838,55800.0
2012-05-14 13:00:00,44.34,44.42,44.34,44.4,43900.0,27.6838,27.7337,27.6838,27.7212,43900.0
2012-05-14 13:30:00,44.4,44.55,44.39,44.53,110700.0,27.7212,27.8149,27.715,27.8024,110700.0
2012-05-14 14:00:00,44.53,44.54,44.36,44.4,72500.0,27.8024,27.8086,27.6962,27.7212,72500.0
2012-05-14 14:30:00,44.39,44.42,44.31,44.35,75100.0,27.715,27.7337,27.665,27.69,75100.0
2012-05-14 15:00:00,44.36,44.36,44.25,44.25,99200.0,27.6962,27.6962,27.6276,27.6276,99200.0
2012-05-14 15:30:00,44.26,44.31,44.2,44.3,331900.0,27.6338,27.665,27.5963,27.6588,331900.0
2012-05-15 09:30:00,44.35,44.35,44.11,44.19,106400.0,27.69,27.69,27.5402,27.5901,106400.0
2012-05-15 10:00:00,44.21,44.48,44.16,44.45,239500.0,27.6026,27.7712,27.5714,27.7524,239500.0
2012-05-15 10:30:00,44.43,44.48,44.35,44.35,116200.0,27.7399,27.7712,27.69,27.69,116200.0
2012-05-15 11:00:00,44.35,44.41,44.3,44.36,361200.0,27.69,27.7275,27.6588,27.6962,361200.0
2012-05-15 11:30:00,44.35,44.53,44.35,44.44,106700.0,27.69,27.8024,27.69,27.7462,106700.0
2012-05-15 12:00:00,44.44,44.46,44.32,44.37,120300.0,27.7462,27.7587,27.6713,27.7025,120300.0
2012-05-15 12:30:00,44.37,44.37,44.27,44.28,221300.0,27.7025,27.7025,27.6401,27.6463,221300.0
2012-05-15 13:00:00,44.29,44.31,44.17,44.19,204800.0,27.6525,27.665,27.5776,27.5901,204800.0
2012-05-15 13:30:00,44.19,44.2,44.13,44.18,159600.0,27.5901,27.5963,27.5526,27.5839,159600.0
2012-05-15 14:00:00,44.19,44.22,44.09,44.13,84800.0,27.5901,27.6088,27.5277,27.5526,84800.0
2012-05-15 14:30:00,44.13,44.14,44.07,44.08,347500.0,27.5526,27.5589,27.5152,27.5214,347500.0
2012-05-15 15:00:00,44.08,44.08,43.98,44.01,320800.0,27.5214,27.5214,27.459,27.4777,320800.0
2012-05-15 15:30:00,44.0,44.2,44.0,44.1,347400.0,27.4715,27.5963,27.4715,27.5339,347400.0
2012-05-16 09:30:00,44.21,44.35,44.14,44.3,386500.0,27.6026,27.69,27.5589,27.6588,386500.0
2012-05-16 10:00:00,44.3,44.38,44.28,44.35,252500.0,27.6588,27.7087,27.6463,27.69,252500.0
2012-05-16 10:30:00,44.35,44.36,44.21,44.26,144500.0,27.69,27.6962,27.6026,27.6338,144500.0
2012-05-16 11:00:00,44.25,44.26,44.16,44.21,354300.0,27.6276,27.6338,27.5714,27.6026,354300.0
2012-05-16 11:30:00,44.19,44.31,44.18,44.29,63700.0,27.5901,27.665,27.5839,27.6525,63700.0
2012-05-16 12:00:00,44.29,44.3,44.2,44.22,380300.0,27.6525,27.6588,27.5963,27.6088,380300.0
2012-05-16 12:30:00,44.21,44.31,44.21,44.25,245200.0,27.6026,27.665,27.6026,27.6276,245200.0
2012-05-16 13:00:00,44.25,44.37,44.24,44.32,93200.0,27.6276,27.7025,27.6213,27.6713,93200.0
2012-05-16 13:30:00,44.31,44.39,44.3,44.35,81400.0,27.665,27.715,27.6588,27.69,81400.0
2012-05-16 14:00:00,44.35,44.4,44.23,44.25,171400.0,27.69,27.7212,27.6151,27.6276,171400.0
2012-05-16 14:30:00,44.25,44.28,44.16,44.21,152400.0,27.6276,27.6463,27.5714,27.6026,152400.0
2012-05-16 15:00:00,44.23,44.25,44.12,44.21,114900.0,27.6151,27.6276,27.5464,27.6026,114900.0
2012-05-16 15:30:00,44.22,44.28,44.16,44.18,421500.0,27.6088,27.6463,27.5714,27.5839,421500.0
2012-05-17 09:30:00,44.26,44.27,44.09,44.19,83700.0,27.6338,27.6401,27.5277,27.5901,83700.0
2012-05-17 10:00:00,44.18,44.18,43.94,44.05,145900.0,27.5839,27.5839,27.434,27.5027,145900.0
2012-05-17 10:30:00,44.05,44.16,44.03,44.14,115100.0,27.5027,27.5714,27.4902,27.5589,115100.0
2012-05-17 11:00:00,44.13,44.15,43.96,43.96,64500.0,27.5526,27.5651,27.4465,27.4465,64500.0
2012-05-17 11:30:00,43.96,43.99,43.91,43.92,73000.0,27.4465,27.4652,27.4153,27.4215,73000.0
2012-05-17 12:00:00,43.92,43.93,43.78,43.9,61300.0,27.4215,27.4278,27.3341,27.409,61300.0
2012-05-17 12:30:00,43.89,43.92,43.82,43.86,52300.0,27.4028,27.4215,27.3591,27.3841,52300.0
2012-05-17 13:00:00,43.86,43.92,43.84,43.9,137400.0,27.3841,27.4215,27.3716,27.409,137400.0
2012-05-17 13:30:00,43.89,43.96,43.89,43.93,100600.0,27.4028,27.4465,27.4028,27.4278,100600.0
2012-05-17 14:00:00,43.93,44.02,43.93,43.99,99400.0,27.4278,27.484,27.4278,27.4652,99400.0
2012-05-17 14:30:00,44.0,44.01,43.95,44.0,314800.0,27.4715,27.4777,27.4403,27.4715,314800.0
2012-05-17 15:00:00,43.99,44.01,43.92,43.98,98500.0,27.4652,27.4777,27.4215,27.459,98500.0
2012-05-17 15:30:00,43.97,44.01,43.9,43.92,421900.0,27.4527,27.4777,27.409,27.4215,421900.0
2012-05-18 09:30:00,44.29,44.32,44.01,44.3,425100.0,27.6525,27.6713,27.4777,27.6588,425100.0
2012-05-18 10:00:00,44.3,44.32,44.09,44.09,173400.0,27.6588,27.6713,27.5277,27.5277,173400.0
2012-05-18 10:30:00,44.08,44.2,43.96,44.16,130900.0,27.5214,27.5963,27.4465,27.5714,130900.0
2012-05-18 11:00:00,44.16,44.17,44.01,44.01,47100.0,27.5714,27.5776,27.4777,27.4777,47100.0
2012-05-18 11:30:00,44.01,44.04,43.84,43.89,119500.0,27.4777,27.4965,27.3716,27.4028,119500.0
2012-05-18 12:00:00,43.9,43.95,43.83,43.9,76700.0,27.409,27.4403,27.3653,27.409,76700.0
2012-05-18 12:30:00,43.89,43.92,43.8,43.8,94300.0,27.4028,27.4215,27.3466,27.3466,94300.0
2012-05-18 13:00:00,43.8,43.95,43.8,43.91,142700.0,27.3466,27.4403,27.3466,27.4153,142700.0
2012-05-18 13:30:00,43.92,43.96,43.86,43.87,83600.0,27.4215,27.4465,27.3841,27.3903,83600.0
2012-05-18 14:00:00,43.87,43.87,43.78,43.8,71500.0,27.3903,27.3903,27.3341,27.3466,71500.0
2012-05-18 14:30:00,43.8,43.85,43.74,43.85,84500.0,27.3466,27.3778,27.3091,27.3778,84500.0
2012-05-18 15:00:00,43.84,43.93,43.8,43.82,109700.0,27.3716,27.4278,27.3466,27.3591,109700.0
2012-05-18 15:30:00,43.83,43.85,43.71,43.83,261400.0,27.3653,27.3778,27.2904,27.3653,261400.0
2012-05-21 09:30:00,43.93,44.18,43.87,43.95,177900.0,27.4278,27.5839,27.3903,27.4403,177900.0
2012-05-21 10:00:00,43.96,44.13,43.96,44.01,107400.0,27.4465,27.5526,27.4465,27.4777,107400.0
2012-05-21 10:30:00,44.02,44.13,44.0,44.1,54900.0,27.484,27.5526,27.4715,27.5339,54900.0
2012-05-21 11:00:00,44.09,44.19,44.05,44.06,76900.0,27.5277,27.5901,27.5027,27.5089,76900.0
2012-05-21 11:30:00,44.06,44.08,44.02,44.06,52900.0,27.5089,27.5214,27.484,27.5089,52900.0
2012-05-21 12:00:00,44.07,44.08,44.04,44.06,43900.0,27.5152,27.5214,27.4965,27.5089,43900.0
2012-05-21 12:30:00,44.06,44.07,43.92,44.01,78000.0,27.5089,27.5152,27.4215,27.4777,78000.0
2012-05-21 13:00:00,44.02,44.14,44.02,44.05,31400.0,27.484,27.5589,27.484,27.5027,31400.0
2012-05-21 13:30:00,44.05,44.15,44.04,44.1,88400.0,27.5027,27.5651,27.4965,27.5339,88400.0
2012-05-21 14:00:00,44.1,44.2,44.06,44.17,266000.0,27.5339,27.5963,27.5089,27.5776,266000.0
2012-05-21 14:30:00,44.16,44.34,44.16,44.31,106400.0,27.5714,27.6838,27.5714,27.665,106400.0
2012-05-21 15:00:00,44.31,44.36,44.29,44.36,72100.0,27.665,27.6962,27.6525,27.6962,72100.0
2012-05-21 15:30:00,44.35,44.47,44.3,44.45,333300.0,27.69,27.7649,27.6588,27.7524,333300.0
2012-05-22 09:30:00,44.43,45.0,44.41,44.86,290200.0,27.7399,28.0958,27.7275,28.0084,290200.0
2012-05-22 10:00:00,44.86,44.97,44.77,44.84,174500.0,28.0084,28.0771,27.9522,27.9959,174500.0
2012-05-22 10:30:00,44.84,44.94,44.84,44.92,102000.0,27.9959,28.0584,27.9959,28.0459,102000.0
2012-05-22 11:00:00,44.93,44.96,44.84,44.91,119800.0,28.0521,28.0709,27.9959,28.0396,119800.0
2012-05-22 11:30:00,44.9,44.92,44.84,44.9,75100.0,28.0334,28.0459,27.9959,28.0334,75100.0
2012-05-22 12:00:00,44.9,44.93,44.84,44.89,78300.0,28.0334,28.0521,27.9959,28.0271,78300.0
2012-05-22 12:30:00,44.88,44.93,44.88,44.9,118600.0,28.0209,28.0521,28.0209,28.0334,118600.0
2012-05-22 13:00:00,44.9,44.96,44.88,44.94,122700.0,28.0334,28.0709,28.0209,28.0584,122700.0
2012-05-22 13:30:00,44.95,44.97,44.9,44.95,73200.0,28.0646,28.0771,28.0334,28.0646,73200.0
2012-05-22 14:00:00,44.94,44.99,44.94,44.98,94000.0,28.0584,28.0896,28.0584,28.0833,94000.0
2012-05-22 14:30:00,44.99,44.99,44.94,44.95,101300.0,28.0896,28.0896,28.0584,28.0646,101300.0
2012-05-22 15:00:00,44.95,44.96,44.83,44.84,87400.0,28.0646,28.0709,27.9897,27.9959,87400.0
2012-05-22 15:30:00,44.83,44.91,44.78,44.91,310600.0,27.9897,28.0396,27.9585,28.0396,310600.0
2012-05-23 09:30:00,44.77,44.94,44.7,44.75,77900.0,27.9522,28.0584,27.9085,27.9397,77900.0
2012-05-23 10:00:00,44.73,44.77,44.58,44.6,231300.0,27.9273,27.9522,27.8336,27.8461,231300.0
2012-05-23 10:30:00,44.61,44.63,44.41,44.51,183200.0,27.8523,27.8648,27.7275,27.7899,183200.0
2012-05-23 11:00:00,44.51,44.62,44.47,44.53,62400.0,27.7899,27.8586,27.7649,27.8024,62400.0
2012-05-23 11:30:00,44.54,44.58,44.38,44.39,90600.0,27.8086,27.8336,27.7087,27.715,90600.0
2012-05-23 12:00:00,44.4,44.42,44.29,44.32,69000.0,27.7212,27.7337,27.6525,27.6713,69000.0
2012-05-23 12:30:00,44.32,44.45,44.32,44.39,55200.0,27.6713,27.7524,27.6713,27.715,55200.0
2012-05-23 13:00:00,44.38,44.54,44.37,44.54,47000.0,27.7087,27.8086,27.7025,27.8086,47000.0
2012-05-23 13:30:00,44.54,44.63,44.5,44.63,122200.0,27.8086,27.8648,27.7837,27.8648,122200.0
2012-05-23 14:00:00,44.62,44.63,44.47,44.48,73400.0,27.8586,27.8648,27.7649,27.7712,73400.0
2012-05-23 14:30:00,44.47,44.59,44.46,44.53,79300.0,27.7649,27.8398,27.7587,27.8024,79300.0
2012-05-23 15:00:00,44.53,44.63,44.5,44.56,187700.0,27.8024,27.8648,27.7837,27.8211,187700.0
2012-05-23 15:30:00,44.57,44.73,44.55,44.66,321900.0,27.8274,27.9273,27.8149,27.8835,321900.0
2012-05-24 09:30:00,44.66,44.97,44.62,44.86,139300.0,27.8835,28.0771,27.8586,28.0084,139300.0
2012-05-24 10:00:00,44.87,44.96,44.86,44.92,205300.0,28.0147,28.0709,28.0084,28.0459,205300.0
2012-05-24 10:30:00,44.93,45.03,44.87,44.87,167100.0,28.0521,28.1146,28.0147,28.0147,167100.0
2012-05-24 11:00:00,44.88,44.92,44.78,44.8,94400.0,28.0209,28.0459,27.9585,27.971,94400.0
2012-05-24 11:30:00,44.8,44.84,44.74,44.75,92100.0,27.971,27.9959,27.9335,27.9397,92100.0
2012-05-24 12:00:00,44.75,44.76,44.61,44.62,55300.0,27.9397,27.946,27.8523,27.8586,55300.0
2012-05-24 12:30:00,44.62,44.65,44.61,44.64,75900.0,27.8586,27.8773,27.8523,27.8711,75900.0
2012-05-24 13:00:00,44.64,44.7,44.64,44.65,58700.0,27.8711,27.9085,27.8711,27.8773,58700.0
2012-05-24 13:30:00,44.65,44.7,44.6,44.6,72900.0,27.8773,27.9085,27.8461,27.8461,72900.0
2012-05-24 14:00:00,44.58,44.68,44.57,44.66,110000.0,27.8336,27.896,27.8274,27.8835,110000.0
2012-05-24 14:30:00,44.66,44.7,44.64,44.68,58900.0,27.8835,27.9085,27.8711,27.896,58900.0
2012-05-24 15:00:00,44.67,44.81,44.65,44.8,103400.0,27.8898,27.9772,27.8773,27.971,103400.0
2012-05-24 15:30:00,44.8,44.84,44.74,44.83,210700.0,27.971,27.9959,27.9335,27.9897,210700.0
2012-05-25 09:30:00,44.54,45.17,44.54,45.12,78200.0,27.8086,28.202,27.8086,28.1708,78200.0
2012-05-25 10:00:00,45.12,45.13,44.97,45.07,74000.0,28.1708,28.177,28.0771,28.1395,74000.0
2012-05-25 10:30:00,45.07,45.25,45.04,45.1,80300.0,28.1395,28.2519,28.1208,28.1583,80300.0
2012-05-25 11:00:00,45.09,45.18,45.01,45.03,106700.0,28.152,28.2082,28.1021,28.1146,106700.0
2012-05-25 11:30:00,45.03,45.06,44.98,45.04,52600.0,28.1146,28.1333,28.0833,28.1208,52600.0
2012-05-25 12:00:00,45.04,45.04,44.95,44.97,79900.0,28.1208,28.1208,28.0646,28.0771,79900.0
2012-05-25 12:30:00,44.95,45.09,44.93,45.04,127000.0,28.0646,28.152,28.0521,28.1208,127000.0
2012-05-25 13:00:00,45.04,45.04,44.94,44.98,41500.0,28.1208,28.1208,28.0584,28.0833,41500.0
2012-05-25 13:30:00,44.97,45.04,44.89,44.94,83400.0,28.0771,28.1208,28.0271,28.0584,83400.0
2012-05-25 14:00:00,44.94,44.98,44.85,44.93,43800.0,28.0584,28.0833,28.0022,28.0521,43800.0
2012-05-25 14:30:00,44.93,44.97,44.89,44.93,43700.0,28.0521,28.0771,28.0271,28.0521,43700.0
2012-05-25 15:00:00,44.94,45.01,44.86,44.88,93900.0,28.0584,28.1021,28.0084,28.0209,93900.0
2012-05-25 15:30:00,44.88,45.03,44.86,45.0,203400.0,28.0209,28.1146,28.0084,28.0958,203400.0
2012-05-29 09:30:00,45.13,45.17,45.01,45.13,82500.0,28.177,28.202,28.1021,28.177,82500.0
2012-05-29 10:00:00,45.12,45.13,44.85,44.95,221600.0,28.1708,28.177,28.0022,28.0646,221600.0
2012-05-29 10:30:00,44.94,45.11,44.94,45.03,73800.0,28.0584,28.1645,28.0584,28.1146,73800.0
2012-05-29 11:00:00,45.03,45.1,45.02,45.08,108100.0,28.1146,28.1583,28.1083,28.1458,108100.0
2012-05-29 11:30:00,45.07,45.07,44.94,44.99,49100.0,28.1395,28.1395,28.0584,28.0896,49100.0
2012-05-29 12:00:00,44.98,45.06,44.96,45.04,132800.0,28.0833,28.1333,28.0709,28.1208,132800.0
2012-05-29 12:30:00,45.03,45.05,44.98,44.99,85100.0,28.1146,28.127,28.0833,28.0896,85100.0
2012-05-29 13:00:00,44.98,45.02,44.95,44.95,29700.0,28.0833,28.1083,28.0646,28.0646,29700.0
2012-05-29 13:30:00,44.96,45.03,44.94,44.99,50200.0,28.0709,28.1146,28.0584,28.0896,50200.0
2012-05-29 14:00:00,44.99,45.03,44.98,45.03,64500.0,28.0896,28.1146,28.0833,28.1146,64500.0
2012-05-29 14:30:00,45.03,45.12,45.02,45.11,34500.0,28.1146,28.1708,28.1083,28.1645,34500.0
2012-05-29 15:00:00,45.1,45.17,45.08,45.14,35900.0,28.1583,28.202,28.1458,28.1832,35900.0
2012-05-29 15:30:00,45.14,45.24,45.08,45.15,394700.0,28.1832,28.2457,28.1458,28.1895,394700.0
2012-05-30 09:30:00,44.94,45.23,44.87,45.2,183800.0,28.0584,28.2394,28.0147,28.2207,183800.0
2012-05-30 10:00:00,45.2,45.31,45.09,45.31,99400.0,28.2207,28.2894,28.152,28.2894,99400.0
2012-05-30 10:30:00,45.29,45.32,45.15,45.17,47600.0,28.2769,28.2956,28.1895,28.202,47600.0
2012-05-30 11:00:00,45.16,45.18,44.98,45.0,67100.0,28.1957,28.2082,28.0833,28.0958,67100.0
2012-05-30 11:30:00,45.01,45.06,44.95,44.98,82600.0,28.1021,28.1333,28.0646,28.0833,82600.0
2012-05-30 12:00:00,44.97,44.98,44.85,44.87,54200.0,28.0771,28.0833,28.0022,28.0147,54200.0
2012-05-30 12:30:00,44.87,44.87,44.81,44.84,42400.0,28.0147,28.0147,27.9772,27.9959,42400.0
2012-05-30 13:00:00,44.84,44.9,44.84,44.88,26500.0,27.9959,28.0334,27.9959,28.0209,26500.0
2012-05-30 13:30:00,44.89,44.99,44.84,44.84,54400.0,28.0271,28.0896,27.9959,27.9959,54400.0
2012-05-30 14:00:00,44.85,44.88,44.72,44.74,48300.0,28.0022,28.0209,27.921,27.9335,48300.0
2012-05-30 14:30:00,44.75,44.8,44.71,44.72,77100.0,27.9397,27.971,27.9148,27.921,77100.0
2012-05-30 15:00:00,44.72,44.77,44.66,44.77,98700.0,27.921,27.9522,27.8835,27.9522,98700.0
2012-05-30 15:30:00,44.77,44.78,44.69,44.69,269800.0,27.9522,27.9585,27.9023,27.9023,269800.0
2012-05-31 09:30:00,44.73,45.0,44.7,44.77,153400.0,27.9273,28.0958,27.9085,27.9522,153400.0
2012-05-31 10:00:00,44.76,44.87,44.71,44.86,85400.0,27.946,28.0147,27.9148,28.0084,85400.0
2012-05-31 10:30:00,44.87,44.87,44.7,44.72,55300.0,28.0147,28.0147,27.9085,27.921,55300.0
2012-05-31 11:00:00,44.72,44.76,44.68,44.76,69400.0,27.921,27.946,27.896,27.946,69400.0
2012-05-31 11:30:00,44.76,44.85,44.75,44.85,30800.0,27.946,28.0022,27.9397,28.0022,30800.0
2012-05-31 12:00:00,44.85,45.03,44.84,45.01,73100.0,28.0022,28.1146,27.9959,28.1021,73100.0
2012-05-31 12:30:00,45.0,45.02,44.94,44.98,38500.0,28.0958,28.1083,28.0584,28.0833,38500.0
2012-05-31 13:00:00,44.99,45.08,44.98,45.04,37900.0,28.0896,28.1458,28.0833,28.1208,37900.0
2012-05-31 13:30:00,45.04,45.07,44.99,45.0,53600.0,28.1208,28.1395,28.0896,28.0958,53600.0
2012-05-31 14:00:00,45.01,45.05,44.94,44.99,73500.0,28.1021,28.127,28.0584,28.0896,73500.0
2012-05-31 14:30:00,44.99,45.01,44.98,45.01,64000.0,28.0896,28.1021,28.0833,28.1021,64000.0
2012-05-31 15:00:00,45.01,45.1,44.98,45.09,147000.0,28.1021,28.1583,28.0833,28.152,147000.0
2012-05-31 15:30:00,45.08,45.17,44.96,44.98,293600.0,28.1458,28.202,28.0709,28.0833,293600.0
2012-06-01 09:30:00,44.49,44.84,44.48,44.66,155900.0,27.7774,27.9959,27.7712,27.8835,155900.0
2012-06-01 10:00:00,44.65,44.86,44.62,44.77,122200.0,27.8773,28.0084,27.8586,27.9522,122200.0
2012-06-01 10:30:00,44.77,44.77,44.58,44.59,87600.0,27.9522,27.9522,27.8336,27.8398,87600.0
2012-06-01 11:00:00,44.59,44.62,44.52,44.6,93100.0,27.8398,27.8586,27.7961,27.8461,93100.0
2012-06-01 11:30:00,44.6,44.77,44.59,44.77,67800.0,27.8461,27.9522,27.8398,27.9522,67800.0
2012-06-01 12:00:00,44.77,44.8,44.65,44.65,64600.0,27.9522,27.971,27.8773,27.8773,64600.0
2012-06-01 12:30:00,44.64,44.64,44.48,44.49,57500.0,27.8711,27.8711,27.7712,27.7774,57500.0
2012-06-01 13:00:00,44.5,44.62,44.47,44.53,62800.0,27.7837,27.8586,27.7649,27.8024,62800.0
2012-06-01 13:30:00,44.52,44.54,44.45,44.48,77200.0,27.7961,27.8086,27.7524,27.7712,77200.0
2012-06-01 14:00:00,44.49,44.5,44.38,44.43,161500.0,27.7774,27.7837,27.7087,27.7399,161500.0
2012-06-01 14:30:00,44.44,44.47,44.35,44.44,236100.0,27.7462,27.7649,27.69,27.7462,236100.0
2012-06-01 15:00:00,44.43,44.44,44.3,44.37,145200.0,27.7399,27.7462,27.6588,27.7025,145200.0
2012-06-01 15:30:00,44.37,44.42,44.31,44.36,334800.0,27.7025,27.7337,27.665,27.6962,334800.0
2012-06-04 09:30:00,44.58,44.73,44.35,44.71,123500.0,27.8336,27.9273,27.69,27.9148,123500.0
2012-06-04 10:00:00,44.7,44.75,44.59,44.72,56800.0,27.9085,27.9397,27.8398,27.921,56800.0
2012-06-04 10:30:00,44.71,44.79,44.62,44.75,66900.0,27.9148,27.9647,27.8586,27.9397,66900.0
2012-06-04 11:00:00,44.75,44.84,44.72,44.81,104900.0,27.9397,27.9959,27.921,27.9772,104900.0
2012-06-04 11:30:00,44.81,44.92,44.8,44.92,130000.0,27.9772,28.0459,27.971,28.0459,130000.0
2012-06-04 12:00:00,44.91,44.94,44.75,44.76,142100.0,28.0396,28.0584,27.9397,27.946,142100.0
2012-06-04 12:30:00,44.77,44.83,44.75,44.81,56800.0,27.9522,27.9897,27.9397,27.9772,56800.0
2012-06-04 13:00:00,44.81,44.86,44.75,44.77,59900.0,27.9772,28.0084,27.9397,27.9522,59900.0
2012-06-04 13:30:00,44.77,44.86,44.7,44.74,88200.0,27.9522,28.0084,27.9085,27.9335,88200.0
2012-06-04 14:00:00,44.74,44.84,44.65,44.83,74600.0,27.9335,27.9959,27.8773,27.9897,74600.0
2012-06-04 14:30:00,44.82,44.91,44.81,44.88,91300.0,27.9834,28.0396,27.9772,28.0209,91300.0
2012-06-04 15:00:00,44.88,44.89,44.8,44.84,87000.0,28.0209,28.0271,27.971,27.9959,87000.0
2012-06-04 15:30:00,44.83,44.96,44.76,44.94,345300.0,27.9897,28.0709,27.946,28.0584,345300.0
2012-06-05 09:30:00,44.85,44.93,44.7,44.81,79300.0,28.0022,28.0521,27.9085,27.9772,79300.0
2012-06-05 10:00:00,44.82,44.94,44.78,44.89,137500.0,27.9834,28.0584,27.9585,28.0271,137500.0
2012-06-05 10:30:00,44.9,45.0,44.81,45.0,133400.0,28.0334,28.0958,27.9772,28.0958,133400.0
2012-06-05 11:00:00,44.99,45.0,44.92,44.94,134700.0,28.0896,28.0958,28.0459,28.0584,134700.0
2012-06-05 11:30:00,44.94,44.98,44.77,44.98,155600.0,28.0584,28.0833,27.9522,28.0833,155600.0
2012-06-05 12:00:00,44.98,45.12,44.98,45.11,81800.0,28.0833,28.1708,28.0833,28.1645,81800.0
2012-06-05 12:30:00,45.12,45.18,45.03,45.04,109400.0,28.1708,28.2082,28.1146,28.1208,109400.0
2012-06-05 13:00:00,45.04,45.12,45.02,45.1,40800.0,28.1208,28.1708,28.1083,28.1583,40800.0
2012-06-05 13:30:00,45.1,45.17,45.08,45.1,94400.0,28.1583,28.202,28.1458,28.1583,94400.0
2012-06-05 14:00:00,45.11,45.12,45.06,45.08,121500.0,28.1645,28.1708,28.1333,28.1458,121500.0
2012-06-05 14:30:00,45.08,45.13,45.01,45.07,92100.0,28.1458,28.177,28.1021,28.1395,92100.0
2012-06-05 15:00:00,45.08,45.14,45.06,45.14,67700.0,28.1458,28.1832,28.1333,28.1832,67700.0
2012-06-05 15:30:00,45.14,45.2,45.12,45.13,205300.0,28.1832,28.2207,28.1708,28.177,205300.0
2012-06-06 09:30:00,45.33,45.4,45.07,45.26,146400.0,28.3019,28.3456,28.1395,28.2582,146400.0
2012-06-06 10:00:00,45.26,45.31,45.11,45.13,193600.0,28.2582,28.2894,28.1645,28.177,193600.0
2012-06-06 10:30:00,45.12,45.15,45.05,45.15,85500.0,28.1708,28.1895,28.127,28.1895,85500.0
2012-06-06 11:00:00,45.16,45.41,45.11,45.41,63900.0,28.1957,28.3518,28.1645,28.3518,63900.0
2012-06-06 11:30:00,45.4,45.43,45.34,45.41,43300.0,28.3456,28.3643,28.3081,28.3518,43300.0
2012-06-06 12:00:00,45.41,45.55,45.41,45.51,90000.0,28.3518,28.4392,28.3518,28.4142,90000.0
2012-06-06 12:30:00,45.51,45.51,45.45,45.47,91700.0,28.4142,28.4142,28.3768,28.3893,91700.0
2012-06-06 13:00:00,45.48,45.51,45.4,45.51,93000.0,28.3955,28.4142,28.3456,28.4142,93000.0
2012-06-06 13:30:00,45.51,45.53,45.45,45.5,55500.0,28.4142,28.4267,28.3768,28.408,55500.0
2012-06-06 14:00:00,45.5,45.55,45.49,45.51,63700.0,28.408,28.4392,28.4018,28.4142,63700.0
2012-06-06 14:30:00,45.52,45.59,45.51,45.58,52100.0,28.4205,28.4642,28.4142,28.458,52100.0
2012-06-06 15:00:00,45.57,45.58,45.5,45.52,133800.0,28.4517,28.458,28.408,28.4205,133800.0
2012-06-06 15:30:00,45.51,45.64,45.51,45.64,307600.0,28.4142,28.4954,28.4142,28.4954,307600.0
2012-06-07 09:30:00,45.73,45.9,45.52,45.89,231700.0,28.5516,28.6577,28.4205,28.6515,231700.0
2012-06-07 10:00:00,45.89,45.95,45.81,45.92,129300.0,28.6515,28.689,28.6016,28.6702,129300.0
2012-06-07 10:30:00,45.91,45.97,45.87,45.88,119700.0,28.664,28.7014,28.639,28.6453,119700.0
2012-06-07 11:00:00,45.88,45.9,45.61,45.61,307100.0,28.6453,28.6577,28.4767,28.4767,307100.0
2012-06-07 11:30:00,45.62,45.62,45.48,45.53,142200.0,28.4829,28.4829,28.3955,28.4267,142200.0
2012-06-07 12:00:00,45.52,45.62,45.47,45.58,468800.0,28.4205,28.4829,28.3893,28.458,468800.0
2012-06-07 12:30:00,45.58,45.62,45.55,45.6,103700.0,28.458,28.4829,28.4392,28.4704,103700.0
2012-06-07 13:00:00,45.6,45.71,45.59,45.66,120100.0,28.4704,28.5391,28.4642,28.5079,120100.0
2012-06-07 13:30:00,45.66,45.75,45.66,45.74,149200.0,28.5079,28.5641,28.5079,28.5578,149200.0
2012-06-07 14:00:00,45.75,45.78,45.68,45.75,99500.0,28.5641,28.5828,28.5204,28.5641,99500.0
2012-06-07 14:30:00,45.75,45.75,45.66,45.67,39900.0,28.5641,28.5641,28.5079,28.5141,39900.0
2012-06-07 15:00:00,45.67,45.69,45.61,45.65,112800.0,28.5141,28.5266,28.4767,28.5017,112800.0
2012-06-07 15:30:00,45.66,45.7,45.58,45.64,273500.0,28.5079,28.5329,28.458,28.4954,273500.0
2012-06-08 09:30:00,45.55,45.72,45.52,45.56,52300.0,28.4392,28.5454,28.4205,28.4455,52300.0
2012-06-08 10:00:00,45.56,45.62,45.51,45.58,198800.0,28.4455,28.4829,28.4142,28.458,198800.0
2012-06-08 10:30:00,45.58,45.74,45.57,45.73,105800.0,28.458,28.5578,28.4517,28.5516,105800.0
2012-06-08 11:00:00,45.74,45.94,45.74,45.92,74700.0,28.5578,28.6827,28.5578,28.6702,74700.0
2012-06-08 11:30:00,45.92,45.96,45.78,45.78,68500.0,28.6702,28.6952,28.5828,28.5828,68500.0
2012-06-08 12:00:00,45.79,45.88,45.78,45.86,204300.0,28.5891,28.6453,28.5828,28.6328,204300.0
2012-06-08 12:30:00,45.86,45.89,45.8,45.82,120600.0,28.6328,28.6515,28.5953,28.6078,120600.0
2012-06-08 13:00:00,45.82,45.87,45.81,45.82,99600.0,28.6078,28.639,28.6016,28.6078,99600.0
2012-06-08 13:30:00,45.81,45.9,45.8,45.9,74600.0,28.6016,28.6577,28.5953,28.6577,74600.0
2012-06-08 14:00:00,45.9,45.9,45.84,45.84,51800.0,28.6577,28.6577,28.6203,28.6203,51800.0
2012-06-08 14:30:00,45.84,45.93,45.81,45.91,94600.0,28.6203,28.6765,28.6016,28.664,94600.0
2012-06-08 15:00:00,45.91,45.98,45.87,45.95,115200.0,28.664,28.7077,28.639,28.689,115200.0
2012-06-08 15:30:00,45.95,46.03,45.92,46.02,360400.0,28.689,28.7389,28.6702,28.7327,360400.0
2012-06-11 09:30:00,46.31,46.38,46.04,46.18,90800.0,28.9137,28.9574,28.7452,28.8326,90800.0
2012-06-11 10:00:00,46.18,46.55,46.17,46.46,229900.0,28.8326,29.0636,28.8263,29.0074,229900.0
2012-06-11 10:30:00,46.46,46.48,46.32,46.38,76500.0,29.0074,29.0199,28.92,28.9574,76500.0
2012-06-11 11:00:00,46.37,46.38,46.28,46.31,85100.0,28.9512,28.9574,28.895,28.9137,85100.0
2012-06-11 11:30:00,46.29,46.39,46.27,46.37,46700.0,28.9012,28.9637,28.8888,28.9512,46700.0
2012-06-11 12:00:00,46.37,46.37,46.19,46.2,224300.0,28.9512,28.9512,28.8388,28.845,224300.0
2012-06-11 12:30:00,46.21,46.3,46.21,46.3,59800.0,28.8513,28.9075,28.8513,28.9075,59800.0
2012-06-11 13:00:00,46.31,46.42,46.3,46.39,101000.0,28.9137,28.9824,28.9075,28.9637,101000.0
2012-06-11 13:30:00,46.39,46.41,46.29,46.3,70800.0,28.9637,28.9762,28.9012,28.9075,70800.0
2012-06-11 14:00:00,46.3,46.3,46.15,46.15,48500.0,28.9075,28.9075,28.8138,28.8138,48500.0
2012-06-11 14:30:00,46.14,46.28,46.12,46.19,68100.0,28.8076,28.895,28.7951,28.8388,68100.0
2012-06-11 15:00:00,46.19,46.2,46.14,46.15,72500.0,28.8388,28.845,28.8076,28.8138,72500.0
2012-06-11 15:30:00,46.15,46.22,45.99,46.01,226900.0,28.8138,28.8575,28.7139,28.7264,226900.0
2012-06-12 09:30:00,45.98,46.0,45.65,45.75,200900.0,28.7077,28.7202,28.5017,28.5641,200900.0
2012-06-12 10:00:00,45.75,45.8,45.52,45.55,358700.0,28.5641,28.5953,28.4205,28.4392,358700.0
2012-06-12 10:30:00,45.54,45.61,45.45,45.47,167200.0,28.433,28.4767,28.3768,28.3893,167200.0
2012-06-12 11:00:00,45.48,45.7,45.45,45.63,152600.0,28.3955,28.5329,28.3768,28.4892,152600.0
2012-06-12 11:30:00,45.62,45.65,45.61,45.65,115800.0,28.4829,28.5017,28.4767,28.5017,115800.0
2012-06-12 12:00:00,45.64,45.64,45.53,45.56,97200.0,28.4954,28.4954,28.4267,28.4455,97200.0
2012-06-12 12:30:00,45.55,45.59,45.49,45.52,62700.0,28.4392,28.4642,28.4018,28.4205,62700.0
2012-06-12 13:00:00,45.52,45.78,45.49,45.76,149100.0,28.4205,28.5828,28.4018,28.5703,149100.0
2012-06-12 13:30:00,45.76,45.83,45.74,45.81,60400.0,28.5703,28.614,28.5578,28.6016,60400.0
2012-06-12 14:00:00,45.81,45.84,45.8,45.82,66800.0,28.6016,28.6203,28.5953,28.6078,66800.0
2012-06-12 14:30:00,45.83,46.0,45.83,45.99,160100.0,28.614,28.7202,28.614,28.7139,160100.0
2012-06-12 15:00:00,45.99,46.02,45.97,46.02,101200.0,28.7139,28.7327,28.7014,28.7327,101200.0
2012-06-12 15:30:00,46.02,46.08,45.97,46.07,164300.0,28.7327,28.7701,28.7014,28.7639,164300.0
2012-06-13 09:30:00,46.11,46.11,45.68,45.84,107600.0,28.7889,28.7889,28.5204,28.6203,107600.0
2012-06-13 10:00:00,45.82,46.02,45.82,45.93,106900.0,28.6078,28.7327,28.6078,28.6765,106900.0
2012-06-13 10:30:00,45.94,46.01,45.91,45.94,57800.0,28.6827,28.7264,28.664,28.6827,57800.0
2012-06-13 11:00:00,45.93,45.95,45.87,45.92,52000.0,28.6765,28.689,28.639,28.6702,52000.0
2012-06-13 11:30:00,45.93,45.95,45.91,45.93,91100.0,28.6765,28.689,28.664,28.6765,91100.0
2012-06-13 12:00:00,45.94,46.03,45.9,46.03,48600.0,28.6827,28.7389,28.6577,28.7389,48600.0
2012-06-13 12:30:00,46.02,46.11,45.98,45.98,50400.0,28.7327,28.7889,28.7077,28.7077,50400.0
2012-06-13 13:00:00,45.98,46.07,45.95,46.06,87600.0,28.7077,28.7639,28.689,28.7576,87600.0
2012-06-13 13:30:00,46.05,46.1,46.01,46.01,49300.0,28.7514,28.7826,28.7264,28.7264,49300.0
2012-06-13 14:00:00,46.01,46.04,45.97,45.99,44600.0,28.7264,28.7452,28.7014,28.7139,44600.0
2012-06-13 14:30:00,45.99,45.99,45.87,45.91,125400.0,28.7139,28.7139,28.639,28.664,125400.0
2012-06-13 15:00:00,45.9,45.96,45.77,45.79,73300.0,28.6577,28.6952,28.5766,28.5891,73300.0
2012-06-13 15:30:00,45.8,45.92,45.77,45.92,218700.0,28.5953,28.6702,28.5766,28.6702,218700.0
2012-06-14 09:30:00,45.98,46.06,45.81,45.87,192800.0,28.7077,28.7576,28.6016,28.639,192800.0
2012-06-14 10:00:00,45.87,45.97,45.84,45.91,216500.0,28.639,28.7014,28.6203,28.664,216500.0
2012-06-14 10:30:00,45.9,45.92,45.77,45.92,256000.0,28.6577,28.6702,28.5766,28.6702,256000.0
2012-06-14 11:00:00,45.92,46.04,45.92,46.01,130300.0,28.6702,28.7452,28.6702,28.7264,130300.0
2012-06-14 11:30:00,46.02,46.02,45.92,45.99,69500.0,28.7327,28.7327,28.6702,28.7139,69500.0
2012-06-14 12:00:00,45.99,46.01,45.91,45.91,73900.0,28.7139,28.7264,28.664,28.664,73900.0
2012-06-14 12:30:00,45.92,45.99,45.9,45.94,60800.0,28.6702,28.7139,28.6577,28.6827,60800.0
2012-06-14 13:00:00,45.94,46.0,45.93,45.98,141400.0,28.6827,28.7202,28.6765,28.7077,141400.0
2012-06-14 13:30:00,45.99,46.01,45.97,46.0,90400.0,28.7139,28.7264,28.7014,28.7202,90400.0
2012-06-14 14:00:00,46.0,46.01,45.96,45.97,83900.0,28.7202,28.7264,28.6952,28.7014,83900.0
2012-06-14 14:30:00,45.98,46.0,45.93,45.98,52900.0,28.7077,28.7202,28.6765,28.7077,52900.0
2012-06-14 15:00:00,45.99,46.16,45.96,45.98,279500.0,28.7139,28.8201,28.6952,28.7077,279500.0
2012-06-14 15:30:00,45.98,46.1,45.98,46.06,280400.0,28.7077,28.7826,28.7077,28.7576,280400.0
2012-06-15 09:30:00,46.23,46.3,45.92,46.07,477300.0,28.8638,28.9075,28.6702,28.7639,477300.0
2012-06-15 10:00:00,46.07,46.15,46.0,46.04,222000.0,28.7639,28.8138,28.7202,28.7452,222000.0
2012-06-15 10:30:00,46.05,46.18,46.02,46.17,151900.0,28.7514,28.8326,28.7327,28.8263,151900.0
2012-06-15 11:00:00,46.18,46.21,46.09,46.09,162200.0,28.8326,28.8513,28.7764,28.7764,162200.0
2012-06-15 11:30:00,46.1,46.26,46.1,46.24,97000.0,28.7826,28.8825,28.7826,28.87,97000.0
2012-06-15 12:00:00,46.25,46.31,46.21,46.21,68800.0,28.8763,28.9137,28.8513,28.8513,68800.0
2012-06-15 12:30:00,46.21,46.22,46.07,46.14,230400.0,28.8513,28.8575,28.7639,28.8076,230400.0
2012-06-15 13:00:00,46.14,46.26,46.12,46.19,55800.0,28.8076,28.8825,28.7951,28.8388,55800.0
2012-06-15 13:30:00,46.19,46.28,46.19,46.28,36400.0,28.8388,28.895,28.8388,28.895,36400.0
2012-06-15 14:00:00,46.27,46.29,46.25,46.28,58800.0,28.8888,28.9012,28.8763,28.895,58800.0
2012-06-15 14:30:00,46.28,46.32,46.27,46.28,54400.0,28.895,28.92,28.8888,28.895,54400.0
2012-06-15 15:00:00,46.28,46.34,46.27,46.28,85700.0,28.895,28.9325,28.8888,28.895,85700.0
2012-06-15 15:30:00,46.28,46.29,46.12,46.13,565700.0,28.895,28.9012,28.7951,28.8013,565700.0
2012-06-18 09:30:00,46.08,46.18,45.91,46.09,201000.0,28.7701,28.8326,28.664,28.7764,201000.0
2012-06-18 10:00:00,46.09,46.21,46.08,46.14,184500.0,28.7764,28.8513,28.7701,28.8076,184500.0
2012-06-18 10:30:00,46.16,46.28,46.13,46.18,237900.0,28.8201,28.895,28.8013,28.8326,237900.0
2012-06-18 11:00:00,46.18,46.2,46.11,46.15,228300.0,28.8326,28.845,28.7889,28.8138,228300.0
2012-06-18 11:30:00,46.13,46.23,46.1,46.12,200800.0,28.8013,28.8638,28.7826,28.7951,200800.0
2012-06-18 12:00:00,46.11,46.19,46.05,46.16,252800.0,28.7889,28.8388,28.7514,28.8201,252800.0
2012-06-18 12:30:00,46.16,46.26,46.16,46.22,34300.0,28.8201,28.8825,28.8201,28.8575,34300.0
2012-06-18 13:00:00,46.21,46.28,46.21,46.23,85900.0,28.8513,28.895,28.8513,28.8638,85900.0
2012-06-18 13:30:00,46.23,46.26,46.2,46.26,44500.0,28.8638,28.8825,28.845,28.8825,44500.0
2012-06-18 14:00:00,46.26,46.27,46.14,46.15,87600.0,28.8825,28.8888,28.8076,28.8138,87600.0
2012-06-18 14:30:00,46.15,46.17,46.12,46.16,194500.0,28.8138,28.8263,28.7951,28.8201,194500.0
2012-06-18 15:00:00,46.16,46.19,46.13,46.18,130700.0,28.8201,28.8388,28.8013,28.8326,130700.0
2012-06-18 15:30:00,46.18,46.26,46.1,46.14,352800.0,28.8326,28.8825,28.7826,28.8076,352800.0
2012-06-19 09:30:00,46.27,46.37,45.97,46.04,323200.0,28.8888,28.9512,28.7014,28.7452,323200.0
2012-06-19 10:00:00,46.05,46.11,45.99,46.07,167300.0,28.7514,28.7889,28.7139,28.7639,167300.0
2012-06-19 10:30:00,46.06,46.12,46.03,46.07,237500.0,28.7576,28.7951,28.7389,28.7639,237500.0
2012-06-19 11:00:00,46.06,46.17,46.06,46.14,163300.0,28.7576,28.8263,28.7576,28.8076,163300.0
2012-06-19 11:30:00,46.15,46.34,46.13,46.33,138800.0,28.8138,28.9325,28.8013,28.9262,138800.0
2012-06-19 12:00:00,46.33,46.34,46.3,46.34,86600.0,28.9262,28.9325,28.9075,28.9325,86600.0
2012-06-19 12:30:00,46.34,46.36,46.27,46.32,94200.0,28.9325,28.9449,28.8888,28.92,94200.0
2012-06-19 13:00:00,46.32,46.38,46.27,46.28,123300.0,28.92,28.9574,28.8888,28.895,123300.0
2012-06-19 13:30:00,46.28,46.35,46.27,46.3,106200.0,28.895,28.9387,28.8888,28.9075,106200.0
2012-06-19 14:00:00,46.3,46.3,46.18,46.2,130100.0,28.9075,28.9075,28.8326,28.845,130100.0
2012-06-19 14:30:00,46.21,46.22,46.1,46.11,117400.0,28.8513,28.8575,28.7826,28.7889,117400.0
2012-06-19 15:00:00,46.11,46.15,46.03,46.09,280500.0,28.7889,28.8138,28.7389,28.7764,280500.0
2012-06-19 15:30:00,46.08,46.09,45.83,45.87,526500.0,28.7701,28.7764,28.614,28.639,526500.0
2012-06-20 09:30:00,45.89,45.95,45.46,45.47,160400.0,28.6515,28.689,28.383,28.3893,160400.0
2012-06-20 10:00:00,45.47,45.74,45.46,45.65,141900.0,28.3893,28.5578,28.383,28.5017,141900.0
2012-06-20 10:30:00,45.64,45.75,45.62,45.74,71300.0,28.4954,28.5641,28.4829,28.5578,71300.0
2012-06-20 11:00:00,45.74,45.87,45.73,45.8,313000.0,28.5578,28.639,28.5516,28.5953,313000.0
2012-06-20 11:30:00,45.8,45.8,45.75,45.76,92100.0,28.5953,28.5953,28.5641,28.5703,92100.0
2012-06-20 12:00:00,45.76,45.82,45.72,45.75,151900.0,28.5703,28.6078,28.5454,28.5641,151900.0
2012-06-20 12:30:00,45.75,45.81,45.56,45.63,115900.0,28.5641,28.6016,28.4455,28.4892,115900.0
2012-06-20 13:00:00,45.65,45.73,45.6,45.62,117300.0,28.5017,28.5516,28.4704,28.4829,117300.0
2012-06-20 13:30:00,45.63,45.65,45.54,45.57,63400.0,28.4892,28.5017,28.433,28.4517,63400.0
2012-06-20 14:00:00,45.57,45.6,45.44,45.44,97300.0,28.4517,28.4704,28.3705,28.3705,97300.0
2012-06-20 14:30:00,45.44,45.48,45.33,45.41,82000.0,28.3705,28.3955,28.3019,28.3518,82000.0
2012-06-20 15:00:00,45.41,45.47,45.33,45.46,78600.0,28.3518,28.3893,28.3019,28.383,78600.0
2012-06-20 15:30:00,45.47,45.49,45.39,45.46,176400.0,28.3893,28.4018,28.3393,28.383,176400.0
2012-06-21 09:30:00,45.7,45.78,45.55,45.61,85900.0,28.5329,28.5828,28.4392,28.4767,85900.0
2012-06-21 10:00:00,45.61,45.71,45.49,45.53,95800.0,28.4767,28.5391,28.4018,28.4267,95800.0
2012-06-21 10:30:00,45.53,45.72,45.52,45.55,90700.0,28.4267,28.5454,28.4205,28.4392,90700.0
2012-06-21 11:00:00,45.57,45.68,45.5,45.63,164200.0,28.4517,28.5204,28.408,28.4892,164200.0
2012-06-21 11:30:00,45.62,45.62,45.46,45.52,128000.0,28.4829,28.4829,28.383,28.4205,128000.0
2012-06-21 12:00:00,45.53,45.55,45.31,45.34,111800.0,28.4267,28.4392,28.2894,28.3081,111800.0
2012-06-21 12:30:00,45.35,45.46,45.35,45.45,64100.0,28.3144,28.383,28.3144,28.3768,64100.0
2012-06-21 13:00:00,45.45,45.46,45.25,45.25,138200.0,28.3768,28.383,28.2519,28.2519,138200.0
2012-06-21 13:30:00,45.26,45.26,45.11,45.13,138800.0,28.2582,28.2582,28.1645,28.177,138800.0
2012-06-21 14:00:00,45.13,45.18,45.02,45.08,139900.0,28.177,28.2082,28.1083,28.1458,139900.0
2012-06-21 14:30:00,45.1,45.12,45.02,45.05,93700.0,28.1583,28.1708,28.1083,28.127,93700.0
2012-06-21 15:00:00,45.05,45.06,44.94,45.01,167200.0,28.127,28.1333,28.0584,28.1021,167200.0
2012-06-21 15:30:00,45.01,45.02,44.78,44.86,463100.0,28.1021,28.1083,27.9585,28.0084,463100.0
2012-06-22 09:30:00,45.0,45.07,44.54,44.68,171300.0,28.0958,28.1395,27.8086,27.896,171300.0
2012-06-22 10:00:00,44.68,44.83,44.63,44.63,121700.0,27.896,27.9897,27.8648,27.8648,121700.0
2012-06-22 10:30:00,44.63,44.69,44.57,44.66,191000.0,27.8648,27.9023,27.8274,27.8835,191000.0
2012-06-22 11:00:00,44.66,44.67,44.54,44.57,65700.0,27.8835,27.8898,27.8086,27.8274,65700.0
2012-06-22 11:30:00,44.57,44.66,44.55,44.61,104200.0,27.8274,27.8835,27.8149,27.8523,104200.0
2012-06-22 12:00:00,44.61,44.64,44.56,44.56,56400.0,27.8523,27.8711,27.8211,27.8211,56400.0
2012-06-22 12:30:00,44.56,44.56,44.5,44.5,108800.0,27.8211,27.8211,27.7837,27.7837,108800.0
2012-06-22 13:00:00,44.52,44.62,44.5,44.58,92500.0,27.7961,27.8586,27.7837,27.8336,92500.0
2012-06-22 13:30:00,44.59,44.66,44.58,44.6,132800.0,27.8398,27.8835,27.8336,27.8461,132800.0
2012-06-22 14:00:00,44.61,44.63,44.52,44.62,190700.0,27.8523,27.8648,27.7961,27.8586,190700.0
2012-06-22 14:30:00,44.63,44.7,44.62,44.69,114100.0,27.8648,27.9085,27.8586,27.9023,114100.0
2012-06-22 15:00:00,44.7,44.73,44.64,44.64,100800.0,27.9085,27.9273,27.8711,27.8711,100800.0
2012-06-22 15:30:00,44.64,44.73,44.6,44.62,466300.0,27.8711,27.9273,27.8461,27.8586,466300.0
2012-06-25 09:30:00,44.27,44.55,44.24,44.54,148300.0,27.6401,27.8149,27.6213,27.8086,148300.0
2012-06-25 10:00:00,44.55,44.59,44.38,44.47,134800.0,27.8149,27.8398,27.7087,27.7649,134800.0
2012-06-25 10:30:00,44.48,44.59,44.43,44.46,83100.0,27.7712,27.8398,27.7399,27.7587,83100.0
2012-06-25 11:00:00,44.46,44.49,44.42,44.46,73600.0,27.7587,27.7774,27.7337,27.7587,73600.0
2012-06-25 11:30:00,44.46,44.5,44.43,44.48,90600.0,27.7587,27.7837,27.7399,27.7712,90600.0
2012-06-25 12:00:00,44.48,44.5,44.45,44.45,52400.0,27.7712,27.7837,27.7524,27.7524,52400.0
2012-06-25 12:30:00,44.45,44.52,44.45,44.47,48700.0,27.7524,27.7961,27.7524,27.7649,48700.0
2012-06-25 13:00:00,44.47,44.54,44.45,44.54,73200.0,27.7649,27.8086,27.7524,27.8086,73200.0
2012-06-25 13:30:00,44.53,44.65,44.53,44.64,61600.0,27.8024,27.8773,27.8024,27.8711,61600.0
2012-06-25 14:00:00,44.64,44.72,44.6,44.65,93500.0,27.8711,27.921,27.8461,27.8773,93500.0
2012-06-25 14:30:00,44.65,44.7,44.62,44.67,99400.0,27.8773,27.9085,27.8586,27.8898,99400.0
2012-06-25 15:00:00,44.68,44.73,44.61,44.66,122400.0,27.896,27.9273,27.8523,27.8835,122400.0
2012-06-25 15:30:00,44.67,44.75,44.63,44.67,355200.0,27.8898,27.9397,27.8648,27.8898,355200.0
2012-06-26 09:30:00,44.79,45.17,44.66,45.0,232600.0,27.9647,28.202,27.8835,28.0958,232600.0
2012-06-26 10:00:00,45.01,45.04,44.88,44.95,196100.0,28.1021,28.1208,28.0209,28.0646,196100.0
2012-06-26 10:30:00,44.94,45.0,44.82,44.97,121400.0,28.0584,28.0958,27.9834,28.0771,121400.0
2012-06-26 11:00:00,44.96,45.01,44.9,45.0,110200.0,28.0709,28.1021,28.0334,28.0958,110200.0
2012-06-26 11:30:00,45.0,45.2,44.99,45.18,89900.0,28.0958,28.2207,28.0896,28.2082,89900.0
2012-06-26 12:00:00,45.18,45.34,45.15,45.22,132200.0,28.2082,28.3081,28.1895,28.2332,132200.0
2012-06-26 12:30:00,45.22,45.35,45.22,45.3,136700.0,28.2332,28.3144,28.2332,28.2831,136700.0
2012-06-26 13:00:00,45.3,45.32,45.28,45.3,173900.0,28.2831,28.2956,28.2706,28.2831,173900.0
2012-06-26 13:30:00,45.3,45.33,45.29,45.3,328600.0,28.2831,28.3019,28.2769,28.2831,328600.0
2012-06-26 14:00:00,45.3,45.38,45.3,45.36,114200.0,28.2831,28.3331,28.2831,28.3206,114200.0
2012-06-26 14:30:00,45.36,45.39,45.28,45.3,155700.0,28.3206,28.3393,28.2706,28.2831,155700.0
2012-06-26 15:00:00,45.3,45.39,45.29,45.35,146500.0,28.2831,28.3393,28.2769,28.3144,146500.0
2012-06-26 15:30:00,45.36,45.45,45.34,45.42,676600.0,28.3206,28.3768,28.3081,28.3581,676600.0
2012-06-27 09:30:00,44.84,45.51,44.82,45.5,144500.0,28.1943,28.6156,28.1817,28.6093,144500.0
2012-06-27 10:00:00,45.5,45.63,45.48,45.58,107700.0,28.6093,28.691,28.5967,28.6596,107700.0
2012-06-27 10:30:00,45.57,45.67,45.56,45.61,88800.0,28.6533,28.7162,28.647,28.6784,88800.0
2012-06-27 11:00:00,45.6,45.64,45.59,45.64,125500.0,28.6722,28.6973,28.6659,28.6973,125500.0
2012-06-27 11:30:00,45.65,45.82,45.65,45.8,86500.0,28.7036,28.8105,28.7036,28.7979,86500.0
2012-06-27 12:00:00,45.8,45.9,45.79,45.84,126600.0,28.7979,28.8608,28.7916,28.8231,126600.0
2012-06-27 12:30:00,45.83,45.84,45.8,45.8,46300.0,28.8168,28.8231,28.7979,28.7979,46300.0
2012-06-27 13:00:00,45.8,45.87,45.79,45.84,79600.0,28.7979,28.8419,28.7916,28.8231,79600.0
2012-06-27 13:30:00,45.83,45.86,45.83,45.86,82500.0,28.8168,28.8356,28.8168,28.8356,82500.0
2012-06-27 14:00:00,45.86,45.89,45.85,45.87,103000.0,28.8356,28.8545,28.8294,28.8419,103000.0
2012-06-27 14:30:00,45.87,45.89,45.87,45.88,138100.0,28.8419,28.8545,28.8419,28.8482,138100.0
2012-06-27 15:00:00,45.87,45.91,45.87,45.9,132100.0,28.8419,28.8671,28.8419,28.8608,132100.0
2012-06-27 15:30:00,45.9,45.9,45.82,45.87,372800.0,28.8608,28.8608,28.8105,28.8419,372800.0
2012-06-28 09:30:00,45.58,45.86,45.51,45.6,107500.0,28.6596,28.8356,28.6156,28.6722,107500.0
2012-06-28 10:00:00,45.6,45.66,45.55,45.58,166500.0,28.6722,28.7099,28.6407,28.6596,166500.0
2012-06-28 10:30:00,45.58,45.6,45.46,45.5,106000.0,28.6596,28.6722,28.5841,28.6093,106000.0
2012-06-28 11:00:00,45.49,45.59,45.48,45.59,69600.0,28.603,28.6659,28.5967,28.6659,69600.0
2012-06-28 11:30:00,45.59,45.72,45.58,45.71,49200.0,28.6659,28.7476,28.6596,28.7413,49200.0
2012-06-28 12:00:00,45.71,45.75,45.63,45.67,97300.0,28.7413,28.7665,28.691,28.7162,97300.0
2012-06-28 12:30:00,45.67,45.82,45.67,45.82,59400.0,28.7162,28.8105,28.7162,28.8105,59400.0
2012-06-28 13:00:00,45.81,45.87,45.78,45.81,72100.0,28.8042,28.8419,28.7853,28.8042,72100.0
2012-06-28 13:30:00,45.8,45.82,45.73,45.8,75400.0,28.7979,28.8105,28.7539,28.7979,75400.0
2012-06-28 14:00:00,45.79,45.8,45.63,45.68,92000.0,28.7916,28.7979,28.691,28.7225,92000.0
2012-06-28 14:30:00,45.68,45.76,45.66,45.74,84500.0,28.7225,28.7728,28.7099,28.7602,84500.0
2012-06-28 15:00:00,45.75,45.83,45.74,45.83,88100.0,28.7665,28.8168,28.7602,28.8168,88100.0
2012-06-28 15:30:00,45.84,46.04,45.8,46.03,334400.0,28.8231,28.9488,28.7979,28.9425,334400.0
2012-06-29 09:30:00,46.46,46.48,46.16,46.28,94600.0,29.2129,29.2255,29.0243,29.0997,94600.0
2012-06-29 10:00:00,46.29,46.35,46.2,46.21,118600.0,29.106,29.1437,29.0494,29.0557,118600.0
2012-06-29 10:30:00,46.23,46.23,46.13,46.16,59800.0,29.0683,29.0683,29.0054,29.0243,59800.0
2012-06-29 11:00:00,46.17,46.18,46.03,46.04,83800.0,29.0306,29.0368,28.9425,28.9488,83800.0
2012-06-29 11:30:00,46.04,46.07,45.98,45.99,55400.0,28.9488,28.9677,28.9111,28.9174,55400.0
2012-06-29 12:00:00,45.99,45.99,45.91,45.96,117500.0,28.9174,28.9174,28.8671,28.8985,117500.0
2012-06-29 12:30:00,45.95,45.96,45.82,45.84,50400.0,28.8922,28.8985,28.8105,28.8231,50400.0
2012-06-29 13:00:00,45.84,45.93,45.82,45.93,79100.0,28.8231,28.8797,28.8105,28.8797,79100.0
2012-06-29 13:30:00,45.93,46.05,45.9,46.05,95700.0,28.8797,28.9551,28.8608,28.9551,95700.0
2012-06-29 14:00:00,46.05,46.1,46.04,46.1,88200.0,28.9551,28.9865,28.9488,28.9865,88200.0
2012-06-29 14:30:00,46.09,46.17,46.08,46.11,106800.0,28.9803,29.0306,28.974,28.9928,106800.0
2012-06-29 15:00:00,46.11,46.17,46.1,46.15,128500.0,28.9928,29.0306,28.9865,29.018,128500.0
2012-06-29 15:30:00,46.15,46.2,46.09,46.19,507300.0,29.018,29.0494,28.9803,29.0431,507300.0
2012-07-02 09:30:00,46.45,46.5,46.15,46.41,216100.0,29.2066,29.2381,29.018,29.1815,216100.0
2012-07-02 10:00:00,46.4,46.4,46.03,46.07,196400.0,29.1752,29.1752,28.9425,28.9677,196400.0
2012-07-02 10:30:00,46.07,46.35,46.07,46.3,119300.0,28.9677,29.1437,28.9677,29.1123,119300.0
2012-07-02 11:00:00,46.31,46.33,46.13,46.15,100000.0,29.1186,29.1312,29.0054,29.018,100000.0
2012-07-02 11:30:00,46.15,46.26,46.11,46.25,2433600.0,29.018,29.0872,28.9928,29.0809,2433600.0
2012-07-02 12:00:00,46.25,46.44,46.25,46.44,78100.0,29.0809,29.2003,29.0809,29.2003,78100.0
2012-07-02 12:30:00,46.43,46.53,46.42,46.51,70200.0,29.194,29.2569,29.1878,29.2443,70200.0
2012-07-02 13:00:00,46.5,46.51,46.42,46.43,47000.0,29.2381,29.2443,29.1878,29.194,47000.0
2012-07-02 13:30:00,46.43,46.45,46.3,46.45,55900.0,29.194,29.2066,29.1123,29.2066,55900.0
2012-07-02 14:00:00,46.45,46.52,46.39,46.44,197600.0,29.2066,29.2506,29.1689,29.2003,197600.0
2012-07-02 14:30:00,46.44,46.47,46.41,46.45,88800.0,29.2003,29.2192,29.1815,29.2066,88800.0
2012-07-02 15:00:00,46.45,46.48,46.38,46.42,72000.0,29.2066,29.2255,29.1626,29.1878,72000.0
2012-07-02 15:30:00,46.43,46.56,46.41,46.55,254600.0,29.194,29.2758,29.1815,29.2695,254600.0
2012-07-03 09:30:00,46.51,46.77,46.51,46.74,82300.0,29.2443,29.4078,29.2443,29.389,82300.0
2012-07-03 10:00:00,46.75,46.81,46.67,46.7,76300.0,29.3953,29.433,29.3449,29.3638,76300.0
2012-07-03 10:30:00,46.71,46.77,46.61,46.62,53200.0,29.3701,29.4078,29.3072,29.3135,53200.0
2012-07-03 11:00:00,46.61,46.61,46.47,46.53,50500.0,29.3072,29.3072,29.2192,29.2569,50500.0
2012-07-03 11:30:00,46.52,46.53,46.37,46.39,38600.0,29.2506,29.2569,29.1563,29.1689,38600.0
2012-07-03 12:00:00,46.38,46.39,46.26,46.26,65300.0,29.1626,29.1689,29.0872,29.0872,65300.0
2012-07-03 12:30:00,46.27,46.37,46.2,46.3,308500.0,29.0934,29.1563,29.0494,29.1123,308500.0
2012-07-05 09:30:00,46.17,46.2,45.91,46.05,69500.0,29.0306,29.0494,28.8671,28.9551,69500.0
2012-07-05 10:00:00,46.03,46.06,45.86,45.97,130400.0,28.9425,28.9614,28.8356,28.9048,130400.0
2012-07-05 10:30:00,45.97,46.07,45.9,45.9,66800.0,28.9048,28.9677,28.8608,28.8608,66800.0
2012-07-05 11:00:00,45.9,45.98,45.85,45.95,74200.0,28.8608,28.9111,28.8294,28.8922,74200.0
2012-07-05 11:30:00,45.95,45.97,45.86,45.91,78100.0,28.8922,28.9048,28.8356,28.8671,78100.0
2012-07-05 12:00:00,45.91,45.91,45.77,45.78,50800.0,28.8671,28.8671,28.7791,28.7853,50800.0
2012-07-05 12:30:00,45.79,45.81,45.76,45.79,42400.0,28.7916,28.8042,28.7728,28.7916,42400.0
2012-07-05 13:00:00,45.79,45.84,45.77,45.82,60200.0,28.7916,28.8231,28.7791,28.8105,60200.0
2012-07-05 13:30:00,45.83,45.93,45.8,45.88,77600.0,28.8168,28.8797,28.7979,28.8482,77600.0
2012-07-05 14:00:00,45.88,45.93,45.86,45.92,46200.0,28.8482,28.8797,28.8356,28.8734,46200.0
2012-07-05 14:30:00,45.91,45.92,45.79,45.8,74500.0,28.8671,28.8734,28.7916,28.7979,74500.0
2012-07-05 15:00:00,45.8,45.83,45.79,45.8,100500.0,28.7979,28.8168,28.7916,28.7979,100500.0
2012-07-05 15:30:00,45.81,45.83,45.71,45.71,375500.0,28.8042,28.8168,28.7413,28.7413,375500.0
2012-07-06 09:30:00,45.67,45.79,45.38,45.74,156800.0,28.7162,28.7916,28.5338,28.7602,156800.0
2012-07-06 10:00:00,45.76,45.84,45.61,45.83,96000.0,28.7728,28.8231,28.6784,28.8168,96000.0
2012-07-06 10:30:00,45.84,45.87,45.52,45.53,74100.0,28.8231,28.8419,28.6219,28.6281,74100.0
2012-07-06 11:00:00,45.53,45.66,45.5,45.61,102700.0,28.6281,28.7099,28.6093,28.6784,102700.0
2012-07-06 11:30:00,45.61,45.7,45.58,45.6,52300.0,28.6784,28.735,28.6596,28.6722,52300.0
2012-07-06 12:00:00,45.59,45.69,45.58,45.67,59500.0,28.6659,28.7287,28.6596,28.7162,59500.0
2012-07-06 12:30:00,45.67,45.74,45.66,45.72,40600.0,28.7162,28.7602,28.7099,28.7476,40600.0
2012-07-06 13:00:00,45.74,45.77,45.71,45.73,45700.0,28.7602,28.7791,28.7413,28.7539,45700.0
2012-07-06 13:30:00,45.74,45.75,45.64,45.67,33500.0,28.7602,28.7665,28.6973,28.7162,33500.0
2012-07-06 14:00:00,45.66,45.68,45.6,45.61,85100.0,28.7099,28.7225,28.6722,28.6784,85100.0
2012-07-06 14:30:00,45.61,45.64,45.58,45.59,69100.0,28.6784,28.6973,28.6596,28.6659,69100.0
2012-07-06 15:00:00,45.59,45.65,45.58,45.65,103800.0,28.6659,28.7036,28.6596,28.7036,103800.0
2012-07-06 15:30:00,45.64,45.76,45.6,45.66,324700.0,28.6973,28.7728,28.6722,28.7099,324700.0
2012-07-09 09:30:00,45.7,45.79,45.55,45.77,63500.0,28.735,28.7916,28.6407,28.7791,63500.0
2012-07-09 10:00:00,45.76,45.84,45.62,45.63,178300.0,28.7728,28.8231,28.6847,28.691,178300.0
2012-07-09 10:30:00,45.64,45.67,45.53,45.63,102900.0,28.6973,28.7162,28.6281,28.691,102900.0
2012-07-09 11:00:00,45.63,45.75,45.62,45.73,66600.0,28.691,28.7665,28.6847,28.7539,66600.0
2012-07-09 11:30:00,45.73,45.82,45.73,45.75,63600.0,28.7539,28.8105,28.7539,28.7665,63600.0
2012-07-09 12:00:00,45.75,45.78,45.73,45.76,46500.0,28.7665,28.7853,28.7539,28.7728,46500.0
2012-07-09 12:30:00,45.75,45.76,45.68,45.68,42000.0,28.7665,28.7728,28.7225,28.7225,42000.0
2012-07-09 13:00:00,45.67,45.76,45.67,45.76,43400.0,28.7162,28.7728,28.7162,28.7728,43400.0
2012-07-09 13:30:00,45.76,45.81,45.75,45.76,42000.0,28.7728,28.8042,28.7665,28.7728,42000.0
2012-07-09 14:00:00,45.75,45.76,45.64,45.68,60900.0,28.7665,28.7728,28.6973,28.7225,60900.0
2012-07-09 14:30:00,45.68,45.71,45.63,45.64,111500.0,28.7225,28.7413,28.691,28.6973,111500.0
2012-07-09 15:00:00,45.64,45.83,45.63,45.82,135700.0,28.6973,28.8168,28.691,28.8105,135700.0
2012-07-09 15:30:00,45.82,45.86,45.79,45.85,202800.0,28.8105,28.8356,28.7916,28.8294,202800.0
2012-07-10 09:30:00,45.82,46.16,45.82,46.05,112700.0,28.8105,29.0243,28.8105,28.9551,112700.0
2012-07-10 10:00:00,46.04,46.12,45.98,46.07,93400.0,28.9488,28.9991,28.9111,28.9677,93400.0
2012-07-10 10:30:00,46.07,46.08,46.03,46.07,81500.0,28.9677,28.974,28.9425,28.9677,81500.0
2012-07-10 11:00:00,46.06,46.11,46.05,46.08,59800.0,28.9614,28.9928,28.9551,28.974,59800.0
2012-07-10 11:30:00,46.08,46.22,46.06,46.11,115200.0,28.974,29.062,28.9614,28.9928,115200.0
2012-07-10 12:00:00,46.11,46.11,46.04,46.06,53400.0,28.9928,28.9928,28.9488,28.9614,53400.0
2012-07-10 12:30:00,46.07,46.12,46.06,46.09,31100.0,28.9677,28.9991,28.9614,28.9803,31100.0
2012-07-10 13:00:00,46.08,46.12,46.07,46.1,41500.0,28.974,28.9991,28.9677,28.9865,41500.0
2012-07-10 13:30:00,46.1,46.11,45.98,46.04,49500.0,28.9865,28.9928,28.9111,28.9488,49500.0
2012-07-10 14:00:00,46.05,46.1,46.04,46.07,63700.0,28.9551,28.9865,28.9488,28.9677,63700.0
2012-07-10 14:30:00,46.06,46.13,46.01,46.04,119200.0,28.9614,29.0054,28.93,28.9488,119200.0
2012-07-10 15:00:00,46.04,46.11,45.99,46.0,81100.0,28.9488,28.9928,28.9174,28.9237,81100.0
2012-07-10 15:30:00,46.0,46.1,45.96,46.07,224800.0,28.9237,28.9865,28.8985,28.9677,224800.0
2012-07-11 09:30:00,46.01,46.46,46.01,46.34,83700.0,28.93,29.2129,28.93,29.1375,83700.0
2012-07-11 10:00:00,46.34,46.4,46.22,46.24,182500.0,29.1375,29.1752,29.062,29.0746,182500.0
2012-07-11 10:30:00,46.25,46.35,46.24,46.34,47900.0,29.0809,29.1437,29.0746,29.1375,47900.0
2012-07-11 11:00:00,46.35,46.52,46.35,46.45,179100.0,29.1437,29.2506,29.1437,29.2066,179100.0
2012-07-11 11:30:00,46.45,46.51,46.43,46.46,75800.0,29.2066,29.2443,29.194,29.2129,75800.0
2012-07-11 12:00:00,46.46,46.49,46.4,46.43,60600.0,29.2129,29.2318,29.1752,29.194,60600.0
2012-07-11 12:30:00,46.43,46.47,46.4,46.47,68600.0,29.194,29.2192,29.1752,29.2192,68600.0
2012-07-11 13:00:00,46.47,46.48,46.36,46.36,621500.0,29.2192,29.2255,29.15,29.15,621500.0
2012-07-11 13:30:00,46.36,46.41,46.34,46.38,111300.0,29.15,29.1815,29.1375,29.1626,111300.0
2012-07-11 14:00:00,46.39,46.41,46.23,46.25,158000.0,29.1689,29.1815,29.0683,29.0809,158000.0
2012-07-11 14:30:00,46.25,46.32,46.21,46.3,112800.0,29.0809,29.1249,29.0557,29.1123,112800.0
2012-07-11 15:00:00,46.31,46.4,46.31,46.36,81400.0,29.1186,29.1752,29.1186,29.15,81400.0
2012-07-11 15:30:00,46.36,46.48,46.34,46.37,395300.0,29.15,29.2255,29.1375,29.1563,395300.0
2012-07-12 09:30:00,46.34,46.51,46.24,46.45,129400.0,29.1375,29.2443,29.0746,29.2066,129400.0
2012-07-12 10:00:00,46.45,46.46,46.31,46.39,69100.0,29.2066,29.2129,29.1186,29.1689,69100.0
2012-07-12 10:30:00,46.39,46.43,46.31,46.37,52900.0,29.1689,29.194,29.1186,29.1563,52900.0
2012-07-12 11:00:00,46.36,46.4,46.26,46.32,57000.0,29.15,29.1752,29.0872,29.1249,57000.0
2012-07-12 11:30:00,46.32,46.39,46.31,46.36,56400.0,29.1249,29.1689,29.1186,29.15,56400.0
2012-07-12 12:00:00,46.36,46.36,46.27,46.28,60600.0,29.15,29.15,29.0934,29.0997,60600.0
2012-07-12 12:30:00,46.29,46.37,46.24,46.37,49900.0,29.106,29.1563,29.0746,29.1563,49900.0
2012-07-12 13:00:00,46.36,46.4,46.32,46.37,99400.0,29.15,29.1752,29.1249,29.1563,99400.0
2012-07-12 13:30:00,46.36,46.4,46.24,46.26,121500.0,29.15,29.1752,29.0746,29.0872,121500.0
2012-07-12 14:00:00,46.26,46.33,46.25,46.29,84900.0,29.0872,29.1312,29.0809,29.106,84900.0
2012-07-12 14:30:00,46.29,46.35,46.24,46.31,104500.0,29.106,29.1437,29.0746,29.1186,104500.0
2012-07-12 15:00:00,46.32,46.38,46.28,46.34,115000.0,29.1249,29.1626,29.0997,29.1375,115000.0
2012-07-12 15:30:00,46.34,46.38,46.28,46.3,283000.0,29.1375,29.1626,29.0997,29.1123,283000.0
2012-07-13 09:30:00,46.25,46.54,46.23,46.45,268200.0,29.0809,29.2632,29.0683,29.2066,268200.0
2012-07-13 10:00:00,46.45,46.6,46.38,46.56,288200.0,29.2066,29.3009,29.1626,29.2758,288200.0
2012-07-13 10:30:00,46.56,46.57,46.43,46.49,126500.0,29.2758,29.2821,29.194,29.2318,126500.0
2012-07-13 11:00:00,46.49,46.53,46.44,46.49,71300.0,29.2318,29.2569,29.2003,29.2318,71300.0
2012-07-13 11:30:00,46.49,46.49,46.41,46.42,59900.0,29.2318,29.2318,29.1815,29.1878,59900.0
2012-07-13 12:00:00,46.41,46.43,46.32,46.34,241100.0,29.1815,29.194,29.1249,29.1375,241100.0
2012-07-13 12:30:00,46.34,46.36,46.31,46.34,81400.0,29.1375,29.15,29.1186,29.1375,81400.0
2012-07-13 13:00:00,46.34,46.36,46.3,46.3,146200.0,29.1375,29.15,29.1123,29.1123,146200.0
2012-07-13 13:30:00,46.32,46.34,46.28,46.3,258700.0,29.1249,29.1375,29.0997,29.1123,258700.0
2012-07-13 14:00:00,46.3,46.31,46.28,46.28,71000.0,29.1123,29.1186,29.0997,29.0997,71000.0
2012-07-13 14:30:00,46.29,46.31,46.27,46.3,97300.0,29.106,29.1186,29.0934,29.1123,97300.0
2012-07-13 15:00:00,46.3,46.45,46.29,46.35,176900.0,29.1123,29.2066,29.106,29.1437,176900.0
2012-07-13 15:30:00,46.35,46.41,46.33,46.41,488500.0,29.1437,29.1815,29.1312,29.1815,488500.0
2012-07-16 09:30:00,46.32,46.37,46.16,46.2,183400.0,29.1249,29.1563,29.0243,29.0494,183400.0
2012-07-16 10:00:00,46.17,46.21,45.97,46.02,245400.0,29.0306,29.0557,28.9048,28.9362,245400.0
2012-07-16 10:30:00,46.02,46.03,45.78,45.79,201000.0,28.9362,28.9425,28.7853,28.7916,201000.0
2012-07-16 11:00:00,45.81,45.86,45.69,45.75,307700.0,28.8042,28.8356,28.7287,28.7665,307700.0
2012-07-16 11:30:00,45.74,45.81,45.73,45.77,83900.0,28.7602,28.8042,28.7539,28.7791,83900.0
2012-07-16 12:00:00,45.77,45.81,45.74,45.78,110700.0,28.7791,28.8042,28.7602,28.7853,110700.0
2012-07-16 12:30:00,45.79,45.8,45.71,45.73,95300.0,28.7916,28.7979,28.7413,28.7539,95300.0
2012-07-16 13:00:00,45.73,45.76,45.64,45.65,69100.0,28.7539,28.7728,28.6973,28.7036,69100.0
2012-07-16 13:30:00,45.64,45.67,45.59,45.66,171400.0,28.6973,28.7162,28.6659,28.7099,171400.0
2012-07-16 14:00:00,45.65,45.72,45.63,45.67,333600.0,28.7036,28.7476,28.691,28.7162,333600.0
2012-07-16 14:30:00,45.67,45.71,45.64,45.65,165600.0,28.7162,28.7413,28.6973,28.7036,165600.0
2012-07-16 15:00:00,45.65,45.66,45.6,45.61,490300.0,28.7036,28.7099,28.6722,28.6784,490300.0
2012-07-16 15:30:00,45.61,45.68,45.59,45.64,537900.0,28.6784,28.7225,28.6659,28.6973,537900.0
2012-07-17 09:30:00,45.68,45.95,45.61,45.62,146500.0,28.7225,28.8922,28.6784,28.6847,146500.0
2012-07-17 10:00:00,45.64,45.87,45.61,45.66,163900.0,28.6973,28.8419,28.6784,28.7099,163900.0
2012-07-17 10:30:00,45.66,45.77,45.62,45.63,71100.0,28.7099,28.7791,28.6847,28.691,71100.0
2012-07-17 11:00:00,45.63,45.81,45.61,45.7,72000.0,28.691,28.8042,28.6784,28.735,72000.0
2012-07-17 11:30:00,45.7,45.75,45.65,45.74,69900.0,28.735,28.7665,28.7036,28.7602,69900.0
2012-07-17 12:00:00,45.75,45.79,45.72,45.78,77600.0,28.7665,28.7916,28.7476,28.7853,77600.0
2012-07-17 12:30:00,45.78,45.78,45.7,45.72,130700.0,28.7853,28.7853,28.735,28.7476,130700.0
2012-07-17 13:00:00,45.72,45.78,45.71,45.74,225500.0,28.7476,28.7853,28.7413,28.7602,225500.0
2012-07-17 13:30:00,45.73,45.82,45.67,45.68,742500.0,28.7539,28.8105,28.7162,28.7225,742500.0
2012-07-17 14:00:00,45.68,45.71,45.66,45.66,221100.0,28.7225,28.7413,28.7099,28.7099,221100.0
2012-07-17 14:30:00,45.67,45.71,45.61,45.67,97100.0,28.7162,28.7413,28.6784,28.7162,97100.0
2012-07-17 15:00:00,45.68,45.7,45.61,45.61,152600.0,28.7225,28.735,28.6784,28.6784,152600.0
2012-07-17 15:30:00,45.61,45.7,45.6,45.66,455700.0,28.6784,28.735,28.6722,28.7099,455700.0
2012-07-18 09:30:00,45.64,45.69,45.44,45.53,123400.0,28.6973,28.7287,28.5716,28.6281,123400.0
2012-07-18 10:00:00,45.55,45.59,45.48,45.59,109800.0,28.6407,28.6659,28.5967,28.6659,109800.0
2012-07-18 10:30:00,45.59,45.61,45.5,45.51,69300.0,28.6659,28.6784,28.6093,28.6156,69300.0
2012-07-18 11:00:00,45.52,45.54,45.36,45.41,61900.0,28.6219,28.6344,28.5213,28.5527,61900.0
2012-07-18 11:30:00,45.42,45.52,45.42,45.45,50900.0,28.559,28.6219,28.559,28.5778,50900.0
2012-07-18 12:00:00,45.46,45.55,45.44,45.51,251800.0,28.5841,28.6407,28.5716,28.6156,251800.0
2012-07-18 12:30:00,45.52,45.65,45.51,45.64,41800.0,28.6219,28.7036,28.6156,28.6973,41800.0
2012-07-18 13:00:00,45.65,45.68,45.63,45.67,113100.0,28.7036,28.7225,28.691,28.7162,113100.0
2012-07-18 13:30:00,45.67,45.71,45.64,45.7,90400.0,28.7162,28.7413,28.6973,28.735,90400.0
2012-07-18 14:00:00,45.7,45.72,45.67,45.71,143000.0,28.735,28.7476,28.7162,28.7413,143000.0
2012-07-18 14:30:00,45.71,45.71,45.63,45.64,64800.0,28.7413,28.7413,28.691,28.6973,64800.0
2012-07-18 15:00:00,45.63,45.72,45.63,45.69,83100.0,28.691,28.7476,28.691,28.7287,83100.0
2012-07-18 15:30:00,45.69,45.71,45.63,45.65,407800.0,28.7287,28.7413,28.691,28.7036,407800.0
2012-07-19 09:30:00,45.59,45.65,45.42,45.5,172400.0,28.6659,28.7036,28.559,28.6093,172400.0
2012-07-19 10:00:00,45.47,45.55,45.41,45.5,174800.0,28.5904,28.6407,28.5527,28.6093,174800.0
2012-07-19 10:30:00,45.5,45.53,45.47,45.49,103500.0,28.6093,28.6281,28.5904,28.603,103500.0
2012-07-19 11:00:00,45.5,45.55,45.41,45.5,86400.0,28.6093,28.6407,28.5527,28.6093,86400.0
2012-07-19 11:30:00,45.5,45.55,45.48,45.5,74600.0,28.6093,28.6407,28.5967,28.6093,74600.0
2012-07-19 12:00:00,45.5,45.55,45.49,45.51,93000.0,28.6093,28.6407,28.603,28.6156,93000.0
2012-07-19 12:30:00,45.51,45.59,45.5,45.56,69600.0,28.6156,28.6659,28.6093,28.647,69600.0
2012-07-19 13:00:00,45.56,45.61,45.51,45.51,92400.0,28.647,28.6784,28.6156,28.6156,92400.0
2012-07-19 13:30:00,45.52,45.72,45.49,45.72,115900.0,28.6219,28.7476,28.603,28.7476,115900.0
2012-07-19 14:00:00,45.72,45.86,45.64,45.86,264600.0,28.7476,28.8356,28.6973,28.8356,264600.0
2012-07-19 14:30:00,45.86,45.88,45.67,45.67,129200.0,28.8356,28.8482,28.7162,28.7162,129200.0
2012-07-19 15:00:00,45.67,45.86,45.61,45.78,178800.0,28.7162,28.8356,28.6784,28.7853,178800.0
2012-07-19 15:30:00,45.78,45.84,45.74,45.8,451600.0,28.7853,28.8231,28.7602,28.7979,451600.0
2012-07-20 09:30:00,45.64,45.99,45.53,45.91,414800.0,28.6973,28.9174,28.6281,28.8671,414800.0
2012-07-20 10:00:00,45.91,45.92,45.79,45.83,122500.0,28.8671,28.8734,28.7916,28.8168,122500.0
2012-07-20 10:30:00,45.82,46.08,45.79,46.04,126900.0,28.8105,28.974,28.7916,28.9488,126900.0
2012-07-20 11:00:00,46.03,46.06,45.96,46.05,144200.0,28.9425,28.9614,28.8985,28.9551,144200.0
2012-07-20 11:30:00,46.04,46.1,46.01,46.05,114700.0,28.9488,28.9865,28.93,28.9551,114700.0
2012-07-20 12:00:00,46.05,46.1,46.03,46.08,95400.0,28.9551,28.9865,28.9425,28.974,95400.0
2012-07-20 12:30:00,46.08,46.09,45.94,45.99,68500.0,28.974,28.9803,28.8859,28.9174,68500.0
2012-07-20 13:00:00,45.99,46.0,45.9,45.96,68200.0,28.9174,28.9237,28.8608,28.8985,68200.0
2012-07-20 13:30:00,45.96,46.04,45.95,46.0,121600.0,28.8985,28.9488,28.8922,28.9237,121600.0
2012-07-20 14:00:00,46.01,46.03,45.89,45.92,71100.0,28.93,28.9425,28.8545,28.8734,71100.0
2012-07-20 14:30:00,45.92,45.99,45.91,45.94,61300.0,28.8734,28.9174,28.8671,28.8859,61300.0
2012-07-20 15:00:00,45.93,46.06,45.93,46.05,220700.0,28.8797,28.9614,28.8797,28.9551,220700.0
2012-07-20 15:30:00,46.05,46.07,45.96,46.01,311000.0,28.9551,28.9677,28.8985,28.93,311000.0
2012-07-23 09:30:00,45.83,46.07,45.75,45.86,102900.0,28.8168,28.9677,28.7665,28.8356,102900.0
2012-07-23 10:00:00,45.85,45.85,45.64,45.74,122300.0,28.8294,28.8294,28.6973,28.7602,122300.0
2012-07-23 10:30:00,45.71,45.73,45.62,45.72,212800.0,28.7413,28.7539,28.6847,28.7476,212800.0
2012-07-23 11:00:00,45.72,45.79,45.66,45.69,123300.0,28.7476,28.7916,28.7099,28.7287,123300.0
2012-07-23 11:30:00,45.69,45.72,45.6,45.7,60000.0,28.7287,28.7476,28.6722,28.735,60000.0
2012-07-23 12:00:00,45.7,45.7,45.56,45.56,60100.0,28.735,28.735,28.647,28.647,60100.0
2012-07-23 12:30:00,45.56,45.62,45.5,45.56,344900.0,28.647,28.6847,28.6093,28.647,344900.0
2012-07-23 13:00:00,45.56,45.69,45.56,45.67,57200.0,28.647,28.7287,28.647,28.7162,57200.0
2012-07-23 13:30:00,45.66,45.71,45.63,45.66,76800.0,28.7099,28.7413,28.691,28.7099,76800.0
2012-07-23 14:00:00,45.66,45.71,45.61,45.65,63800.0,28.7099,28.7413,28.6784,28.7036,63800.0
2012-07-23 14:30:00,45.65,45.71,45.64,45.66,95200.0,28.7036,28.7413,28.6973,28.7099,95200.0
2012-07-23 15:00:00,45.66,45.73,45.62,45.7,94900.0,28.7099,28.7539,28.6847,28.735,94900.0
2012-07-23 15:30:00,45.71,45.72,45.62,45.63,202300.0,28.7413,28.7476,28.6847,28.691,202300.0
2012-07-24 09:30:00,45.63,45.79,45.34,45.45,56100.0,28.691,28.7916,28.5087,28.5778,56100.0
2012-07-24 10:00:00,45.45,45.49,45.43,45.48,55300.0,28.5778,28.603,28.5653,28.5967,55300.0
2012-07-24 10:30:00,45.48,45.53,45.39,45.49,52600.0,28.5967,28.6281,28.5401,28.603,52600.0
2012-07-24 11:00:00,45.49,45.53,45.43,45.48,46600.0,28.603,28.6281,28.5653,28.5967,46600.0
2012-07-24 11:30:00,45.47,45.49,45.28,45.34,82300.0,28.5904,28.603,28.471,28.5087,82300.0
2012-07-24 12:00:00,45.34,45.35,45.2,45.25,47200.0,28.5087,28.515,28.4206,28.4521,47200.0
2012-07-24 12:30:00,45.24,45.26,45.16,45.2,38400.0,28.4458,28.4584,28.3955,28.4206,38400.0
2012-07-24 13:00:00,45.2,45.27,45.16,45.24,46500.0,28.4206,28.4647,28.3955,28.4458,46500.0
2012-07-24 13:30:00,45.24,45.31,45.22,45.25,81700.0,28.4458,28.4898,28.4332,28.4521,81700.0
2012-07-24 14:00:00,45.25,45.25,45.06,45.07,79300.0,28.4521,28.4521,28.3326,28.3389,79300.0
2012-07-24 14:30:00,45.08,45.27,45.07,45.16,84200.0,28.3452,28.4647,28.3389,28.3955,84200.0
2012-07-24 15:00:00,45.16,45.26,45.14,45.26,84200.0,28.3955,28.4584,28.3829,28.4584,84200.0
2012-07-24 15:30:00,45.26,45.35,45.2,45.33,288100.0,28.4584,28.515,28.4206,28.5024,288100.0
2012-07-25 09:30:00,45.41,45.49,45.15,45.27,120300.0,28.5527,28.603,28.3892,28.4647,120300.0
2012-07-25 10:00:00,45.27,45.3,45.13,45.27,88200.0,28.4647,28.4835,28.3766,28.4647,88200.0
2012-07-25 10:30:00,45.26,45.29,45.1,45.14,82200.0,28.4584,28.4772,28.3578,28.3829,82200.0
2012-07-25 11:00:00,45.14,45.17,45.1,45.12,77500.0,28.3829,28.4018,28.3578,28.3703,77500.0
2012-07-25 11:30:00,45.11,45.18,45.03,45.03,56200.0,28.3641,28.4081,28.3138,28.3138,56200.0
2012-07-25 12:00:00,45.03,45.12,45.0,45.11,68000.0,28.3138,28.3703,28.2949,28.3641,68000.0
2012-07-25 12:30:00,45.1,45.19,45.09,45.11,50300.0,28.3578,28.4144,28.3515,28.3641,50300.0
2012-07-25 13:00:00,45.11,45.21,45.11,45.19,55300.0,28.3641,28.4269,28.3641,28.4144,55300.0
2012-07-25 13:30:00,45.18,45.25,45.15,45.21,71500.0,28.4081,28.4521,28.3892,28.4269,71500.0
2012-07-25 14:00:00,45.21,45.24,45.17,45.21,149300.0,28.4269,28.4458,28.4018,28.4269,149300.0
2012-07-25 14:30:00,45.21,45.26,45.2,45.26,81900.0,28.4269,28.4584,28.4206,28.4584,81900.0
2012-07-25 15:00:00,45.25,45.31,45.22,45.23,169400.0,28.4521,28.4898,28.4332,28.4395,169400.0
2012-07-25 15:30:00,45.23,45.23,45.14,45.15,209900.0,28.4395,28.4395,28.3829,28.3892,209900.0
2012-07-26 09:30:00,45.63,45.86,45.53,45.78,188500.0,28.691,28.8356,28.6281,28.7853,188500.0
2012-07-26 10:00:00,45.77,45.85,45.73,45.79,223600.0,28.7791,28.8294,28.7539,28.7916,223600.0
2012-07-26 10:30:00,45.79,45.82,45.75,45.8,82000.0,28.7916,28.8105,28.7665,28.7979,82000.0
2012-07-26 11:00:00,45.81,45.81,45.71,45.76,53600.0,28.8042,28.8042,28.7413,28.7728,53600.0
2012-07-26 11:30:00,45.77,45.79,45.69,45.71,175100.0,28.7791,28.7916,28.7287,28.7413,175100.0
2012-07-26 12:00:00,45.71,45.75,45.67,45.75,68900.0,28.7413,28.7665,28.7162,28.7665,68900.0
2012-07-26 12:30:00,45.75,45.79,45.7,45.73,102400.0,28.7665,28.7916,28.735,28.7539,102400.0
2012-07-26 13:00:00,45.74,45.75,45.66,45.69,80000.0,28.7602,28.7665,28.7099,28.7287,80000.0
2012-07-26 13:30:00,45.69,45.74,45.67,45.7,97100.0,28.7287,28.7602,28.7162,28.735,97100.0
2012-07-26 14:00:00,45.7,45.75,45.67,45.74,71300.0,28.735,28.7665,28.7162,28.7602,71300.0
2012-07-26 14:30:00,45.73,45.74,45.68,45.7,61400.0,28.7539,28.7602,28.7225,28.735,61400.0
2012-07-26 15:00:00,45.69,45.71,45.59,45.64,115100.0,28.7287,28.7413,28.6659,28.6973,115100.0
2012-07-26 15:30:00,45.64,45.74,45.61,45.68,386700.0,28.6973,28.7602,28.6784,28.7225,386700.0
2012-07-27 09:30:00,45.88,46.09,45.88,45.99,141600.0,28.8482,28.9803,28.8482,28.9174,141600.0
2012-07-27 10:00:00,45.98,46.02,45.92,45.97,134500.0,28.9111,28.9362,28.8734,28.9048,134500.0
2012-07-27 10:30:00,45.97,46.04,45.91,46.0,213600.0,28.9048,28.9488,28.8671,28.9237,213600.0
2012-07-27 11:00:00,46.0,46.04,45.98,45.98,128500.0,28.9237,28.9488,28.9111,28.9111,128500.0
2012-07-27 11:30:00,45.98,46.07,45.97,46.07,101000.0,28.9111,28.9677,28.9048,28.9677,101000.0
2012-07-27 12:00:00,46.07,46.2,46.03,46.19,115600.0,28.9677,29.0494,28.9425,29.0431,115600.0
2012-07-27 12:30:00,46.19,46.25,46.13,46.18,102800.0,29.0431,29.0809,29.0054,29.0368,102800.0
2012-07-27 13:00:00,46.18,46.34,46.16,46.34,166600.0,29.0368,29.1375,29.0243,29.1375,166600.0
2012-07-27 13:30:00,46.35,46.49,46.31,46.31,154100.0,29.1437,29.2318,29.1186,29.1186,154100.0
2012-07-27 14:00:00,46.3,46.33,46.2,46.21,65800.0,29.1123,29.1312,29.0494,29.0557,65800.0
2012-07-27 14:30:00,46.21,46.36,46.2,46.33,79500.0,29.0557,29.15,29.0494,29.1312,79500.0
2012-07-27 15:00:00,46.33,46.37,46.27,46.31,228100.0,29.1312,29.1563,29.0934,29.1186,228100.0
2012-07-27 15:30:00,46.31,46.4,46.28,46.36,417800.0,29.1186,29.1752,29.0997,29.15,417800.0
2012-07-30 09:30:00,46.34,46.44,46.2,46.38,61100.0,29.1375,29.2003,29.0494,29.1626,61100.0
2012-07-30 10:00:00,46.42,46.71,46.35,46.69,115100.0,29.1878,29.3701,29.1437,29.3575,115100.0
2012-07-30 10:30:00,46.68,46.79,46.56,46.6,125400.0,29.3512,29.4204,29.2758,29.3009,125400.0
2012-07-30 11:00:00,46.6,46.67,46.51,46.57,60800.0,29.3009,29.3449,29.2443,29.2821,60800.0
2012-07-30 11:30:00,46.58,46.71,46.48,46.59,74300.0,29.2884,29.3701,29.2255,29.2946,74300.0
2012-07-30 12:00:00,46.6,46.66,46.55,46.62,51100.0,29.3009,29.3387,29.2695,29.3135,51100.0
2012-07-30 12:30:00,46.62,46.67,46.53,46.63,58200.0,29.3135,29.3449,29.2569,29.3198,58200.0
2012-07-30 13:00:00,46.63,46.69,46.59,46.64,84300.0,29.3198,29.3575,29.2946,29.3261,84300.0
2012-07-30 13:30:00,46.65,46.7,46.6,46.62,54500.0,29.3324,29.3638,29.3009,29.3135,54500.0
2012-07-30 14:00:00,46.61,46.72,46.58,46.7,71900.0,29.3072,29.3764,29.2884,29.3638,71900.0
2012-07-30 14:30:00,46.7,46.75,46.69,46.7,70500.0,29.3638,29.3953,29.3575,29.3638,70500.0
2012-07-30 15:00:00,46.7,46.75,46.69,46.73,84100.0,29.3638,29.3953,29.3575,29.3827,84100.0
2012-07-30 15:30:00,46.74,46.8,46.69,46.73,274800.0,29.389,29.4267,29.3575,29.3827,274800.0
2012-07-31 09:30:00,46.77,46.94,46.53,46.75,56700.0,29.4078,29.5147,29.2569,29.3953,56700.0
2012-07-31 10:00:00,46.78,46.78,46.4,46.4,56400.0,29.4141,29.4141,29.1752,29.1752,56400.0
2012-07-31 10:30:00,46.39,46.45,46.27,46.28,92200.0,29.1689,29.2066,29.0934,29.0997,92200.0
2012-07-31 11:00:00,46.27,46.38,46.26,46.37,143900.0,29.0934,29.1626,29.0872,29.1563,143900.0
2012-07-31 11:30:00,46.36,46.36,46.25,46.26,56100.0,29.15,29.15,29.0809,29.0872,56100.0
2012-07-31 12:00:00,46.26,46.38,46.2,46.21,62200.0,29.0872,29.1626,29.0494,29.0557,62200.0
2012-07-31 12:30:00,46.2,46.34,46.18,46.27,118400.0,29.0494,29.1375,29.0368,29.0934,118400.0
2012-07-31 13:00:00,46.28,46.35,46.22,46.34,88800.0,29.0997,29.1437,29.062,29.1375,88800.0
2012-07-31 13:30:00,46.34,46.36,46.16,46.19,99800.0,29.1375,29.15,29.0243,29.0431,99800.0
2012-07-31 14:00:00,46.18,46.27,46.16,46.26,124200.0,29.0368,29.0934,29.0243,29.0872,124200.0
2012-07-31 14:30:00,46.26,46.31,46.21,46.21,131400.0,29.0872,29.1186,29.0557,29.0557,131400.0
2012-07-31 15:00:00,46.22,46.26,46.15,46.26,239500.0,29.062,29.0872,29.018,29.0872,239500.0
2012-07-31 15:30:00,46.26,46.29,46.17,46.17,377200.0,29.0872,29.106,29.0306,29.0306,377200.0
2012-08-01 09:30:00,45.87,46.8,45.18,46.31,434800.0,28.8419,29.4267,28.4081,29.1186,434800.0
2012-08-01 10:00:00,46.31,46.33,45.42,45.83,472700.0,29.1186,29.1312,28.559,28.8168,472700.0
2012-08-01 10:30:00,45.83,45.88,45.75,45.8,183000.0,28.8168,28.8482,28.7665,28.7979,183000.0
2012-08-01 11:00:00,45.81,45.82,45.39,45.49,202800.0,28.8042,28.8105,28.5401,28.603,202800.0
2012-08-01 11:30:00,45.49,45.62,45.4,45.51,227000.0,28.603,28.6847,28.5464,28.6156,227000.0
2012-08-01 12:00:00,45.51,45.71,45.51,45.54,143400.0,28.6156,28.7413,28.6156,28.6344,143400.0
2012-08-01 12:30:00,45.55,45.58,45.25,45.25,122900.0,28.6407,28.6596,28.4521,28.4521,122900.0
2012-08-01 13:00:00,45.25,45.38,45.12,45.37,138200.0,28.4521,28.5338,28.3703,28.5275,138200.0
2012-08-01 13:30:00,45.36,45.36,45.13,45.14,125800.0,28.5213,28.5213,28.3766,28.3829,125800.0
2012-08-01 14:00:00,45.12,45.52,45.12,45.25,403700.0,28.3703,28.6219,28.3703,28.4521,403700.0
2012-08-01 14:30:00,45.25,45.25,44.93,44.98,203500.0,28.4521,28.4521,28.2509,28.2823,203500.0
2012-08-01 15:00:00,44.99,45.12,44.91,45.0,274700.0,28.2886,28.3703,28.2383,28.2949,274700.0
2012-08-01 15:30:00,45.0,45.08,44.95,44.97,459800.0,28.2949,28.3452,28.2635,28.276,459800.0
2012-08-02 09:30:00,44.67,44.89,44.55,44.57,205700.0,28.0874,28.2257,28.0119,28.0245,205700.0
2012-08-02 10:00:00,44.55,44.78,44.37,44.74,203500.0,28.0119,28.1566,27.8988,28.1314,203500.0
2012-08-02 10:30:00,44.76,44.76,44.44,44.44,124000.0,28.144,28.144,27.9428,27.9428,124000.0
2012-08-02 11:00:00,44.43,44.55,44.33,44.54,198400.0,27.9365,28.0119,27.8736,28.0057,198400.0
2012-08-02 11:30:00,44.53,44.64,44.39,44.62,134900.0,27.9994,28.0685,27.9113,28.056,134900.0
2012-08-02 12:00:00,44.63,44.63,44.5,44.56,52400.0,28.0622,28.0622,27.9805,28.0182,52400.0
2012-08-02 12:30:00,44.55,44.64,44.48,44.62,82500.0,28.0119,28.0685,27.9679,28.056,82500.0
2012-08-02 13:00:00,44.63,44.81,44.57,44.67,94800.0,28.0622,28.1754,28.0245,28.0874,94800.0
2012-08-02 13:30:00,44.66,44.75,44.54,44.62,101200.0,28.0811,28.1377,28.0057,28.056,101200.0
2012-08-02 14:00:00,44.61,44.78,44.6,44.71,134300.0,28.0497,28.1566,28.0434,28.1125,134300.0
2012-08-02 14:30:00,44.72,44.88,44.71,44.83,131100.0,28.1188,28.2194,28.1125,28.188,131100.0
2012-08-02 15:00:00,44.83,45.01,44.83,44.93,228200.0,28.188,28.3012,28.188,28.2509,228200.0
2012-08-02 15:30:00,44.93,45.03,44.86,45.02,344100.0,28.2509,28.3138,28.2069,28.3075,344100.0
2012-08-03 09:30:00,45.38,45.6,45.27,45.4,135700.0,28.5338,28.6722,28.4647,28.5464,135700.0
2012-08-03 10:00:00,45.44,45.64,45.44,45.61,120700.0,28.5716,28.6973,28.5716,28.6784,120700.0
2012-08-03 10:30:00,45.62,45.62,45.38,45.41,92100.0,28.6847,28.6847,28.5338,28.5527,92100.0
2012-08-03 11:00:00,45.41,45.44,45.35,45.38,93800.0,28.5527,28.5716,28.515,28.5338,93800.0
2012-08-03 11:30:00,45.38,45.46,45.34,45.46,61300.0,28.5338,28.5841,28.5087,28.5841,61300.0
2012-08-03 12:00:00,45.46,45.54,45.38,45.51,57000.0,28.5841,28.6344,28.5338,28.6156,57000.0
2012-08-03 12:30:00,45.5,45.52,45.42,45.5,95800.0,28.6093,28.6219,28.559,28.6093,95800.0
2012-08-03 13:00:00,45.5,45.58,45.48,45.55,69500.0,28.6093,28.6596,28.5967,28.6407,69500.0
2012-08-03 13:30:00,45.55,45.61,45.5,45.59,79300.0,28.6407,28.6784,28.6093,28.6659,79300.0
2012-08-03 14:00:00,45.6,45.68,45.58,45.68,114500.0,28.6722,28.7225,28.6596,28.7225,114500.0
2012-08-03 14:30:00,45.68,45.77,45.67,45.72,175300.0,28.7225,28.7791,28.7162,28.7476,175300.0
2012-08-03 15:00:00,45.72,45.74,45.58,45.6,232400.0,28.7476,28.7602,28.6596,28.6722,232400.0
2012-08-03 15:30:00,45.59,45.73,45.56,45.69,300800.0,28.6659,28.7539,28.647,28.7287,300800.0
2012-08-06 09:30:00,45.86,46.03,45.73,45.89,93400.0,28.8356,28.9425,28.7539,28.8545,93400.0
2012-08-06 10:00:00,45.87,45.89,45.54,45.62,83100.0,28.8419,28.8545,28.6344,28.6847,83100.0
2012-08-06 10:30:00,45.62,45.71,45.55,45.55,42900.0,28.6847,28.7413,28.6407,28.6407,42900.0
2012-08-06 11:00:00,45.54,45.66,45.51,45.52,59300.0,28.6344,28.7099,28.6156,28.6219,59300.0
2012-08-06 11:30:00,45.52,45.52,45.38,45.38,53800.0,28.6219,28.6219,28.5338,28.5338,53800.0
2012-08-06 12:00:00,45.38,45.4,45.35,45.37,45900.0,28.5338,28.5464,28.515,28.5275,45900.0
2012-08-06 12:30:00,45.37,45.48,45.37,45.45,43500.0,28.5275,28.5967,28.5275,28.5778,43500.0
2012-08-06 13:00:00,45.45,45.52,45.4,45.49,65200.0,28.5778,28.6219,28.5464,28.603,65200.0
2012-08-06 13:30:00,45.5,45.5,45.39,45.41,67900.0,28.6093,28.6093,28.5401,28.5527,67900.0
2012-08-06 14:00:00,45.41,45.46,45.38,45.45,94100.0,28.5527,28.5841,28.5338,28.5778,94100.0
2012-08-06 14:30:00,45.46,45.5,45.36,45.38,294400.0,28.5841,28.6093,28.5213,28.5338,294400.0
2012-08-06 15:00:00,45.39,45.41,45.32,45.35,188500.0,28.5401,28.5527,28.4961,28.515,188500.0
2012-08-06 15:30:00,45.35,45.37,45.26,45.26,271400.0,28.515,28.5275,28.4584,28.4584,271400.0
2012-08-07 09:30:00,45.36,45.36,44.85,44.91,113000.0,28.5213,28.5213,28.2006,28.2383,113000.0
2012-08-07 10:00:00,44.91,45.07,44.78,44.91,251400.0,28.2383,28.3389,28.1566,28.2383,251400.0
2012-08-07 10:30:00,44.9,44.91,44.73,44.79,171800.0,28.232,28.2383,28.1251,28.1629,171800.0
2012-08-07 11:00:00,44.78,44.8,44.71,44.79,143100.0,28.1566,28.1691,28.1125,28.1629,143100.0
2012-08-07 11:30:00,44.78,44.92,44.75,44.79,147800.0,28.1566,28.2446,28.1377,28.1629,147800.0
2012-08-07 12:00:00,44.78,44.87,44.72,44.78,104700.0,28.1566,28.2132,28.1188,28.1566,104700.0
2012-08-07 12:30:00,44.78,44.96,44.77,44.85,129300.0,28.1566,28.2697,28.1503,28.2006,129300.0
2012-08-07 13:00:00,44.85,44.97,44.84,44.85,254500.0,28.2006,28.276,28.1943,28.2006,254500.0
2012-08-07 13:30:00,44.85,44.89,44.73,44.86,234000.0,28.2006,28.2257,28.1251,28.2069,234000.0
2012-08-07 14:00:00,44.85,44.97,44.82,44.84,182200.0,28.2006,28.276,28.1817,28.1943,182200.0
2012-08-07 14:30:00,44.84,44.85,44.75,44.8,219800.0,28.1943,28.2006,28.1377,28.1691,219800.0
2012-08-07 15:00:00,44.79,44.8,44.71,44.72,178300.0,28.1629,28.1691,28.1125,28.1188,178300.0
2012-08-07 15:30:00,44.71,44.75,44.55,44.57,439200.0,28.1125,28.1377,28.0119,28.0245,439200.0
2012-08-08 09:30:00,44.52,44.58,44.23,44.24,70400.0,27.9931,28.0308,27.8107,27.817,70400.0
2012-08-08 10:00:00,44.23,44.35,44.19,44.33,155400.0,27.8107,27.8862,27.7856,27.8736,155400.0
2012-08-08 10:30:00,44.33,44.37,44.17,44.2,134000.0,27.8736,27.8988,27.773,27.7919,134000.0
2012-08-08 11:00:00,44.21,44.51,44.2,44.46,103000.0,27.7982,27.9868,27.7919,27.9554,103000.0
2012-08-08 11:30:00,44.47,44.54,44.42,44.46,202500.0,27.9616,28.0057,27.9302,27.9554,202500.0
2012-08-08 12:00:00,44.46,44.49,44.44,44.48,52200.0,27.9554,27.9742,27.9428,27.9679,52200.0
2012-08-08 12:30:00,44.48,44.51,44.48,44.51,79700.0,27.9679,27.9868,27.9679,27.9868,79700.0
2012-08-08 13:00:00,44.5,44.6,44.48,44.57,135400.0,27.9805,28.0434,27.9679,28.0245,135400.0
2012-08-08 13:30:00,44.56,44.59,44.51,44.54,118300.0,28.0182,28.0371,27.9868,28.0057,118300.0
2012-08-08 14:00:00,44.54,44.6,44.46,44.6,136800.0,28.0057,28.0434,27.9554,28.0434,136800.0
2012-08-08 14:30:00,44.6,44.6,44.49,44.57,109200.0,28.0434,28.0434,27.9742,28.0245,109200.0
2012-08-08 15:00:00,44.58,44.67,44.54,44.65,140800.0,28.0308,28.0874,28.0057,28.0748,140800.0
2012-08-08 15:30:00,44.65,44.68,44.58,44.62,473700.0,28.0748,28.0937,28.0308,28.056,473700.0
2012-08-09 09:30:00,44.67,44.75,44.49,44.68,112500.0,28.0874,28.1377,27.9742,28.0937,112500.0
2012-08-09 10:00:00,44.64,44.77,44.62,44.62,104200.0,28.0685,28.1503,28.056,28.056,104200.0
2012-08-09 10:30:00,44.62,44.65,44.58,44.6,44900.0,28.056,28.0748,28.0308,28.0434,44900.0
2012-08-09 11:00:00,44.59,44.69,44.59,44.64,75600.0,28.0371,28.1,28.0371,28.0685,75600.0
2012-08-09 11:30:00,44.64,44.73,44.55,44.57,73700.0,28.0685,28.1251,28.0119,28.0245,73700.0
2012-08-09 12:00:00,44.56,44.61,44.55,44.59,34600.0,28.0182,28.0497,28.0119,28.0371,34600.0
2012-08-09 12:30:00,44.6,44.73,44.6,44.73,57800.0,28.0434,28.1251,28.0434,28.1251,57800.0
2012-08-09 13:00:00,44.74,44.77,44.67,44.7,41400.0,28.1314,28.1503,28.0874,28.1063,41400.0
2012-08-09 13:30:00,44.7,44.79,44.68,44.79,59000.0,28.1063,28.1629,28.0937,28.1629,59000.0
2012-08-09 14:00:00,44.79,44.88,44.75,44.88,81100.0,28.1629,28.2194,28.1377,28.2194,81100.0
2012-08-09 14:30:00,44.87,44.89,44.83,44.83,126800.0,28.2132,28.2257,28.188,28.188,126800.0
2012-08-09 15:00:00,44.84,44.94,44.84,44.93,107600.0,28.1943,28.2572,28.1943,28.2509,107600.0
2012-08-09 15:30:00,44.93,44.95,44.82,44.86,300500.0,28.2509,28.2635,28.1817,28.2069,300500.0
2012-08-10 09:30:00,44.63,44.73,44.44,44.7,49700.0,28.0622,28.1251,27.9428,28.1063,49700.0
2012-08-10 10:00:00,44.68,44.8,44.62,44.64,51600.0,28.0937,28.1691,28.056,28.0685,51600.0
2012-08-10 10:30:00,44.63,44.71,44.57,44.62,42900.0,28.0622,28.1125,28.0245,28.056,42900.0
2012-08-10 11:00:00,44.63,44.66,44.53,44.65,52400.0,28.0622,28.0811,27.9994,28.0748,52400.0
2012-08-10 11:30:00,44.65,44.8,44.6,44.78,56000.0,28.0748,28.1691,28.0434,28.1566,56000.0
2012-08-10 12:00:00,44.78,44.9,44.77,44.86,104400.0,28.1566,28.232,28.1503,28.2069,104400.0
2012-08-10 12:30:00,44.86,44.9,44.77,44.77,35700.0,28.2069,28.232,28.1503,28.1503,35700.0
2012-08-10 13:00:00,44.78,44.82,44.71,44.77,139100.0,28.1566,28.1817,28.1125,28.1503,139100.0
2012-08-10 13:30:00,44.77,44.79,44.74,44.78,49900.0,28.1503,28.1629,28.1314,28.1566,49900.0
2012-08-10 14:00:00,44.77,44.87,44.77,44.87,54800.0,28.1503,28.2132,28.1503,28.2132,54800.0
2012-08-10 14:30:00,44.86,44.9,44.84,44.88,53500.0,28.2069,28.232,28.1943,28.2194,53500.0
2012-08-10 15:00:00,44.87,44.93,44.87,44.93,65400.0,28.2132,28.2509,28.2132,28.2509,65400.0
2012-08-10 15:30:00,44.92,45.03,44.9,44.98,201200.0,28.2446,28.3138,28.232,28.2823,201200.0
2012-08-13 09:30:00,44.85,45.01,44.67,44.74,79700.0,28.2006,28.3012,28.0874,28.1314,79700.0
2012-08-13 10:00:00,44.75,44.9,44.74,44.82,48900.0,28.1377,28.232,28.1314,28.1817,48900.0
2012-08-13 10:30:00,44.82,44.88,44.77,44.78,30300.0,28.1817,28.2194,28.1503,28.1566,30300.0
2012-08-13 11:00:00,44.77,44.84,44.74,44.75,57800.0,28.1503,28.1943,28.1314,28.1377,57800.0
2012-08-13 11:30:00,44.74,44.81,44.71,44.8,25000.0,28.1314,28.1754,28.1125,28.1691,25000.0
2012-08-13 12:00:00,44.81,44.83,44.74,44.75,37400.0,28.1754,28.188,28.1314,28.1377,37400.0
2012-08-13 12:30:00,44.74,44.79,44.71,44.77,51500.0,28.1314,28.1629,28.1125,28.1503,51500.0
2012-08-13 13:00:00,44.76,44.77,44.71,44.73,44800.0,28.144,28.1503,28.1125,28.1251,44800.0
2012-08-13 13:30:00,44.73,44.82,44.72,44.79,46500.0,28.1251,28.1817,28.1188,28.1629,46500.0
2012-08-13 14:00:00,44.79,44.82,44.74,44.8,55400.0,28.1629,28.1817,28.1314,28.1691,55400.0
2012-08-13 14:30:00,44.79,44.88,44.79,44.84,54800.0,28.1629,28.2194,28.1629,28.1943,54800.0
2012-08-13 15:00:00,44.84,44.86,44.7,44.71,157500.0,28.1943,28.2069,28.1063,28.1125,157500.0
2012-08-13 15:30:00,44.72,44.8,44.64,44.8,170500.0,28.1188,28.1691,28.0685,28.1691,170500.0
2012-08-14 09:30:00,44.87,45.14,44.84,44.89,261100.0,28.2132,28.3829,28.1943,28.2257,261100.0
2012-08-14 10:00:00,44.89,45.06,44.89,45.0,185100.0,28.2257,28.3326,28.2257,28.2949,185100.0
2012-08-14 10:30:00,45.0,45.01,44.94,44.99,78500.0,28.2949,28.3012,28.2572,28.2886,78500.0
2012-08-14 11:00:00,45.0,45.06,44.98,45.02,64000.0,28.2949,28.3326,28.2823,28.3075,64000.0
2012-08-14 11:30:00,45.03,45.22,44.99,45.22,91900.0,28.3138,28.4332,28.2886,28.4332,91900.0
2012-08-14 12:00:00,45.21,45.23,45.17,45.19,166300.0,28.4269,28.4395,28.4018,28.4144,166300.0
2012-08-14 12:30:00,45.2,45.39,45.2,45.33,184300.0,28.4206,28.5401,28.4206,28.5024,184300.0
2012-08-14 13:00:00,45.34,45.36,45.29,45.3,99700.0,28.5087,28.5213,28.4772,28.4835,99700.0
2012-08-14 13:30:00,45.3,45.41,45.29,45.38,155100.0,28.4835,28.5527,28.4772,28.5338,155100.0
2012-08-14 14:00:00,45.37,45.48,45.34,45.42,168400.0,28.5275,28.5967,28.5087,28.559,168400.0
2012-08-14 14:30:00,45.42,45.43,45.35,45.41,97400.0,28.559,28.5653,28.515,28.5527,97400.0
2012-08-14 15:00:00,45.41,45.43,45.34,45.43,143000.0,28.5527,28.5653,28.5087,28.5653,143000.0
2012-08-14 15:30:00,45.42,45.43,45.25,45.29,299800.0,28.559,28.5653,28.4521,28.4772,299800.0
2012-08-15 09:30:00,45.25,45.3,44.98,45.26,91400.0,28.4521,28.4835,28.2823,28.4584,91400.0
2012-08-15 10:00:00,45.23,45.37,45.23,45.3,183400.0,28.4395,28.5275,28.4395,28.4835,183400.0
2012-08-15 10:30:00,45.3,45.33,45.12,45.17,147300.0,28.4835,28.5024,28.3703,28.4018,147300.0
2012-08-15 11:00:00,45.17,45.27,45.15,45.27,84700.0,28.4018,28.4647,28.3892,28.4647,84700.0
2012-08-15 11:30:00,45.27,45.41,45.27,45.35,103600.0,28.4647,28.5527,28.4647,28.515,103600.0
2012-08-15 12:00:00,45.36,45.48,45.34,45.48,141500.0,28.5213,28.5967,28.5087,28.5967,141500.0
2012-08-15 12:30:00,45.48,45.49,45.44,45.48,125200.0,28.5967,28.603,28.5716,28.5967,125200.0
2012-08-15 13:00:00,45.47,45.48,45.38,45.4,108500.0,28.5904,28.5967,28.5338,28.5464,108500.0
2012-08-15 13:30:00,45.4,45.42,45.39,45.4,77500.0,28.5464,28.559,28.5401,28.5464,77500.0
2012-08-15 14:00:00,45.39,45.42,45.38,45.4,71700.0,28.5401,28.559,28.5338,28.5464,71700.0
2012-08-15 14:30:00,45.4,45.42,45.39,45.4,72400.0,28.5464,28.559,28.5401,28.5464,72400.0
2012-08-15 15:00:00,45.39,45.41,45.29,45.32,89900.0,28.5401,28.5527,28.4772,28.4961,89900.0
2012-08-15 15:30:00,45.31,45.37,45.3,45.33,162500.0,28.4898,28.5275,28.4835,28.5024,162500.0
2012-08-16 09:30:00,45.29,45.3,44.97,45.12,78400.0,28.4772,28.4835,28.276,28.3703,78400.0
2012-08-16 10:00:00,45.1,45.14,44.98,44.98,96500.0,28.3578,28.3829,28.2823,28.2823,96500.0
2012-08-16 10:30:00,44.98,45.12,44.96,44.99,67300.0,28.2823,28.3703,28.2697,28.2886,67300.0
2012-08-16 11:00:00,44.99,45.05,44.94,44.98,106900.0,28.2886,28.3263,28.2572,28.2823,106900.0
2012-08-16 11:30:00,44.99,45.09,44.96,45.02,66800.0,28.2886,28.3515,28.2697,28.3075,66800.0
2012-08-16 12:00:00,45.03,45.14,44.99,45.09,59700.0,28.3138,28.3829,28.2886,28.3515,59700.0
2012-08-16 12:30:00,45.09,45.15,45.09,45.13,28800.0,28.3515,28.3892,28.3515,28.3766,28800.0
2012-08-16 13:00:00,45.13,45.18,45.1,45.1,110800.0,28.3766,28.4081,28.3578,28.3578,110800.0
2012-08-16 13:30:00,45.11,45.15,45.08,45.14,58900.0,28.3641,28.3892,28.3452,28.3829,58900.0
2012-08-16 14:00:00,45.13,45.19,45.1,45.14,67900.0,28.3766,28.4144,28.3578,28.3829,67900.0
2012-08-16 14:30:00,45.14,45.15,45.03,45.03,75500.0,28.3829,28.3892,28.3138,28.3138,75500.0
2012-08-16 15:00:00,45.02,45.09,45.01,45.08,75000.0,28.3075,28.3515,28.3012,28.3452,75000.0
2012-08-16 15:30:00,45.08,45.13,45.05,45.08,218000.0,28.3452,28.3766,28.3263,28.3452,218000.0
2012-08-17 09:30:00,45.02,45.07,44.68,44.69,235200.0,28.3075,28.3389,28.0937,28.1,235200.0
2012-08-17 10:00:00,44.7,44.73,44.55,44.58,118000.0,28.1063,28.1251,28.0119,28.0308,118000.0
2012-08-17 10:30:00,44.57,44.6,44.46,44.51,78000.0,28.0245,28.0434,27.9554,27.9868,78000.0
2012-08-17 11:00:00,44.49,44.63,44.45,44.6,60300.0,27.9742,28.0622,27.9491,28.0434,60300.0
2012-08-17 11:30:00,44.58,44.59,44.5,44.55,54500.0,28.0308,28.0371,27.9805,28.0119,54500.0
2012-08-17 12:00:00,44.55,44.57,44.52,44.56,33500.0,28.0119,28.0245,27.9931,28.0182,33500.0
2012-08-17 12:30:00,44.56,44.62,44.48,44.55,128400.0,28.0182,28.056,27.9679,28.0119,128400.0
2012-08-17 13:00:00,44.55,44.72,44.54,44.71,138400.0,28.0119,28.1188,28.0057,28.1125,138400.0
2012-08-17 13:30:00,44.71,44.75,44.67,44.72,91400.0,28.1125,28.1377,28.0874,28.1188,91400.0
2012-08-17 14:00:00,44.71,44.79,44.7,44.74,73100.0,28.1125,28.1629,28.1063,28.1314,73100.0
2012-08-17 14:30:00,44.73,44.75,44.72,44.75,38400.0,28.1251,28.1377,28.1188,28.1377,38400.0
2012-08-17 15:00:00,44.75,44.75,44.71,44.75,85900.0,28.1377,28.1377,28.1125,28.1377,85900.0
2012-08-17 15:30:00,44.75,44.79,44.71,44.77,265900.0,28.1377,28.1629,28.1125,28.1503,265900.0
2012-08-20 09:30:00,44.71,44.75,44.57,44.62,45500.0,28.1125,28.1377,28.0245,28.056,45500.0
2012-08-20 10:00:00,44.6,44.7,44.56,44.66,62600.0,28.0434,28.1063,28.0182,28.0811,62600.0
2012-08-20 10:30:00,44.65,44.76,44.62,44.69,168900.0,28.0748,28.144,28.056,28.1,168900.0
2012-08-20 11:00:00,44.68,44.73,44.63,44.63,34600.0,28.0937,28.1251,28.0622,28.0622,34600.0
2012-08-20 11:30:00,44.62,44.65,44.57,44.57,79300.0,28.056,28.0748,28.0245,28.0245,79300.0
2012-08-20 12:00:00,44.57,44.61,44.54,44.56,30900.0,28.0245,28.0497,28.0057,28.0182,30900.0
2012-08-20 12:30:00,44.56,44.58,44.52,44.55,51000.0,28.0182,28.0308,27.9931,28.0119,51000.0
2012-08-20 13:00:00,44.55,44.65,44.54,44.64,105400.0,28.0119,28.0748,28.0057,28.0685,105400.0
2012-08-20 13:30:00,44.65,44.67,44.61,44.65,64100.0,28.0748,28.0874,28.0497,28.0748,64100.0
2012-08-20 14:00:00,44.66,44.74,44.64,44.73,55600.0,28.0811,28.1314,28.0685,28.1251,55600.0
2012-08-20 14:30:00,44.74,44.79,44.71,44.75,77400.0,28.1314,28.1629,28.1125,28.1377,77400.0
2012-08-20 15:00:00,44.76,44.8,44.75,44.78,43300.0,28.144,28.1691,28.1377,28.1566,43300.0
2012-08-20 15:30:00,44.79,44.83,44.77,44.83,117800.0,28.1629,28.188,28.1503,28.188,117800.0
2012-08-21 09:30:00,44.28,44.54,44.17,44.37,131500.0,27.8422,28.0057,27.773,27.8988,131500.0
2012-08-21 10:00:00,44.38,44.44,44.3,44.36,177900.0,27.9051,27.9428,27.8548,27.8925,177900.0
2012-08-21 10:30:00,44.36,44.7,44.35,44.7,184500.0,27.8925,28.1063,27.8862,28.1063,184500.0
2012-08-21 11:00:00,44.7,44.8,44.69,44.75,122500.0,28.1063,28.1691,28.1,28.1377,122500.0
2012-08-21 11:30:00,44.74,44.75,44.56,44.56,95100.0,28.1314,28.1377,28.0182,28.0182,95100.0
2012-08-21 12:00:00,44.56,44.69,44.55,44.59,69000.0,28.0182,28.1,28.0119,28.0371,69000.0
2012-08-21 12:30:00,44.6,44.6,44.47,44.48,59600.0,28.0434,28.0434,27.9616,27.9679,59600.0
2012-08-21 13:00:00,44.47,44.51,44.35,44.38,81300.0,27.9616,27.9868,27.8862,27.9051,81300.0
2012-08-21 13:30:00,44.4,44.45,44.37,44.43,53900.0,27.9176,27.9491,27.8988,27.9365,53900.0
2012-08-21 14:00:00,44.43,44.44,44.37,44.37,46400.0,27.9365,27.9428,27.8988,27.8988,46400.0
2012-08-21 14:30:00,44.37,44.4,44.32,44.35,40800.0,27.8988,27.9176,27.8673,27.8862,40800.0
2012-08-21 15:00:00,44.35,44.37,44.26,44.36,71600.0,27.8862,27.8988,27.8296,27.8925,71600.0
2012-08-21 15:30:00,44.36,44.37,44.24,44.26,238400.0,27.8925,27.8988,27.817,27.8296,238400.0
2012-08-22 09:30:00,44.12,44.42,44.09,44.28,132400.0,27.7416,27.9302,27.7227,27.8422,132400.0
2012-08-22 10:00:00,44.3,44.3,44.07,44.18,207500.0,27.8548,27.8548,27.7101,27.7793,207500.0
2012-08-22 10:30:00,44.19,44.19,44.02,44.02,82400.0,27.7856,27.7856,27.6787,27.6787,82400.0
2012-08-22 11:00:00,44.02,44.14,43.95,44.09,320400.0,27.6787,27.7541,27.6347,27.7227,320400.0
2012-08-22 11:30:00,44.09,44.09,43.99,44.0,51200.0,27.7227,27.7227,27.6598,27.6661,51200.0
2012-08-22 12:00:00,44.0,44.05,43.97,44.03,60900.0,27.6661,27.6976,27.6473,27.685,60900.0
2012-08-22 12:30:00,44.02,44.06,43.99,44.04,57800.0,27.6787,27.7038,27.6598,27.6913,57800.0
2012-08-22 13:00:00,44.04,44.07,44.0,44.02,72800.0,27.6913,27.7101,27.6661,27.6787,72800.0
2012-08-22 13:30:00,44.02,44.07,44.02,44.06,59900.0,27.6787,27.7101,27.6787,27.7038,59900.0
2012-08-22 14:00:00,44.06,44.1,44.02,44.05,122200.0,27.7038,27.729,27.6787,27.6976,122200.0
2012-08-22 14:30:00,44.04,44.15,44.02,44.15,128400.0,27.6913,27.7604,27.6787,27.7604,128400.0
2012-08-22 15:00:00,44.14,44.2,44.13,44.19,130900.0,27.7541,27.7919,27.7479,27.7856,130900.0
2012-08-22 15:30:00,44.19,44.21,44.08,44.09,441400.0,27.7856,27.7982,27.7164,27.7227,441400.0
2012-08-23 09:30:00,44.08,44.11,43.73,43.81,103700.0,27.7164,27.7353,27.4963,27.5467,103700.0
2012-08-23 10:00:00,43.8,43.82,43.63,43.7,119900.0,27.5404,27.5529,27.4335,27.4775,119900.0
2012-08-23 10:30:00,43.7,43.79,43.64,43.67,96500.0,27.4775,27.5341,27.4398,27.4586,96500.0
2012-08-23 11:00:00,43.68,43.76,43.59,43.64,115000.0,27.4649,27.5152,27.4083,27.4398,115000.0
2012-08-23 11:30:00,43.64,43.82,43.59,43.82,144100.0,27.4398,27.5529,27.4083,27.5529,144100.0
2012-08-23 12:00:00,43.82,43.83,43.66,43.67,60900.0,27.5529,27.5592,27.4523,27.4586,60900.0
2012-08-23 12:30:00,43.68,43.7,43.55,43.55,68200.0,27.4649,27.4775,27.3832,27.3832,68200.0
2012-08-23 13:00:00,43.55,43.59,43.51,43.54,77300.0,27.3832,27.4083,27.358,27.3769,77300.0
2012-08-23 13:30:00,43.54,43.6,43.45,43.57,164200.0,27.3769,27.4146,27.3203,27.3957,164200.0
2012-08-23 14:00:00,43.58,43.68,43.57,43.6,98700.0,27.402,27.4649,27.3957,27.4146,98700.0
2012-08-23 14:30:00,43.61,43.67,43.6,43.66,83300.0,27.4209,27.4586,27.4146,27.4523,83300.0
2012-08-23 15:00:00,43.66,43.66,43.59,43.61,131800.0,27.4523,27.4523,27.4083,27.4209,131800.0
2012-08-23 15:30:00,43.61,43.64,43.57,43.6,236700.0,27.4209,27.4398,27.3957,27.4146,236700.0
2012-08-24 09:30:00,43.56,43.74,43.56,43.64,43300.0,27.3895,27.5026,27.3895,27.4398,43300.0
2012-08-24 10:00:00,43.65,43.7,43.6,43.61,79100.0,27.446,27.4775,27.4146,27.4209,79100.0
2012-08-24 10:30:00,43.6,43.64,43.54,43.61,68700.0,27.4146,27.4398,27.3769,27.4209,68700.0
2012-08-24 11:00:00,43.63,43.7,43.6,43.68,70000.0,27.4335,27.4775,27.4146,27.4649,70000.0
2012-08-24 11:30:00,43.68,43.72,43.66,43.72,47300.0,27.4649,27.4901,27.4523,27.4901,47300.0
2012-08-24 12:00:00,43.72,43.72,43.56,43.58,114400.0,27.4901,27.4901,27.3895,27.402,114400.0
2012-08-24 12:30:00,43.58,43.6,43.56,43.58,70100.0,27.402,27.4146,27.3895,27.402,70100.0
2012-08-24 13:00:00,43.58,43.6,43.57,43.6,51700.0,27.402,27.4146,27.3957,27.4146,51700.0
2012-08-24 13:30:00,43.6,43.65,43.59,43.61,75800.0,27.4146,27.446,27.4083,27.4209,75800.0
2012-08-24 14:00:00,43.62,43.65,43.61,43.64,76400.0,27.4272,27.446,27.4209,27.4398,76400.0
2012-08-24 14:30:00,43.63,43.65,43.58,43.65,101600.0,27.4335,27.446,27.402,27.446,101600.0
2012-08-24 15:00:00,43.65,43.79,43.65,43.76,149800.0,27.446,27.5341,27.446,27.5152,149800.0
2012-08-24 15:30:00,43.75,43.9,43.73,43.86,245300.0,27.5089,27.6032,27.4963,27.5781,245300.0
2012-08-27 09:30:00,43.83,43.87,43.68,43.73,72700.0,27.5592,27.5844,27.4649,27.4963,72700.0
2012-08-27 10:00:00,43.73,43.84,43.62,43.66,97500.0,27.4963,27.5655,27.4272,27.4523,97500.0
2012-08-27 10:30:00,43.66,43.66,43.52,43.53,81000.0,27.4523,27.4523,27.3643,27.3706,81000.0
2012-08-27 11:00:00,43.53,43.62,43.48,43.56,102500.0,27.3706,27.4272,27.3392,27.3895,102500.0
2012-08-27 11:30:00,43.57,43.62,43.56,43.6,83300.0,27.3957,27.4272,27.3895,27.4146,83300.0
2012-08-27 12:00:00,43.59,43.61,43.51,43.51,105100.0,27.4083,27.4209,27.358,27.358,105100.0
2012-08-27 12:30:00,43.51,43.58,43.51,43.54,100200.0,27.358,27.402,27.358,27.3769,100200.0
2012-08-27 13:00:00,43.54,43.6,43.53,43.56,48900.0,27.3769,27.4146,27.3706,27.3895,48900.0
2012-08-27 13:30:00,43.56,43.6,43.56,43.58,61800.0,27.3895,27.4146,27.3895,27.402,61800.0
2012-08-27 14:00:00,43.58,43.61,43.55,43.58,131300.0,27.402,27.4209,27.3832,27.402,131300.0
2012-08-27 14:30:00,43.59,43.62,43.56,43.57,70000.0,27.4083,27.4272,27.3895,27.3957,70000.0
2012-08-27 15:00:00,43.58,43.64,43.56,43.64,479100.0,27.402,27.4398,27.3895,27.4398,479100.0
2012-08-27 15:30:00,43.64,43.68,43.53,43.57,278600.0,27.4398,27.4649,27.3706,27.3957,278600.0
2012-08-28 09:30:00,43.45,43.6,43.12,43.15,173700.0,27.3203,27.4146,27.1128,27.1317,173700.0
2012-08-28 10:00:00,43.14,43.33,43.1,43.33,252800.0,27.1254,27.2448,27.1002,27.2448,252800.0
2012-08-28 10:30:00,43.33,43.36,43.25,43.32,189500.0,27.2448,27.2637,27.1945,27.2386,189500.0
2012-08-28 11:00:00,43.33,43.35,43.16,43.19,105800.0,27.2448,27.2574,27.1379,27.1568,105800.0
2012-08-28 11:30:00,43.19,43.36,43.17,43.35,204400.0,27.1568,27.2637,27.1442,27.2574,204400.0
2012-08-28 12:00:00,43.35,43.36,43.25,43.31,217100.0,27.2574,27.2637,27.1945,27.2323,217100.0
2012-08-28 12:30:00,43.3,43.34,43.26,43.28,126700.0,27.226,27.2511,27.2008,27.2134,126700.0
2012-08-28 13:00:00,43.28,43.28,43.25,43.27,93200.0,27.2134,27.2134,27.1945,27.2071,93200.0
2012-08-28 13:30:00,43.27,43.32,43.2,43.25,267300.0,27.2071,27.2386,27.1631,27.1945,267300.0
2012-08-28 14:00:00,43.25,43.29,43.24,43.26,261300.0,27.1945,27.2197,27.1882,27.2008,261300.0
2012-08-28 14:30:00,43.27,43.31,43.24,43.3,228400.0,27.2071,27.2323,27.1882,27.226,228400.0
2012-08-28 15:00:00,43.31,43.36,43.27,43.32,245700.0,27.2323,27.2637,27.2071,27.2386,245700.0
2012-08-28 15:30:00,43.34,43.4,43.31,43.32,341100.0,27.2511,27.2889,27.2323,27.2386,341100.0
2012-08-29 09:30:00,43.35,43.59,43.29,43.57,122100.0,27.2574,27.4083,27.2197,27.3957,122100.0
2012-08-29 10:00:00,43.57,43.64,43.49,43.6,120600.0,27.3957,27.4398,27.3454,27.4146,120600.0
2012-08-29 10:30:00,43.61,43.67,43.58,43.59,81000.0,27.4209,27.4586,27.402,27.4083,81000.0
2012-08-29 11:00:00,43.58,43.59,43.48,43.52,72700.0,27.402,27.4083,27.3392,27.3643,72700.0
2012-08-29 11:30:00,43.52,43.75,43.52,43.74,135900.0,27.3643,27.5089,27.3643,27.5026,135900.0
2012-08-29 12:00:00,43.74,43.75,43.7,43.7,49700.0,27.5026,27.5089,27.4775,27.4775,49700.0
2012-08-29 12:30:00,43.71,43.74,43.7,43.73,56900.0,27.4838,27.5026,27.4775,27.4963,56900.0
2012-08-29 13:00:00,43.73,43.88,43.72,43.88,130400.0,27.4963,27.5907,27.4901,27.5907,130400.0
2012-08-29 13:30:00,43.87,43.89,43.73,43.73,86400.0,27.5844,27.597,27.4963,27.4963,86400.0
2012-08-29 14:00:00,43.74,43.74,43.65,43.66,42900.0,27.5026,27.5026,27.446,27.4523,42900.0
2012-08-29 14:30:00,43.66,43.7,43.65,43.68,65400.0,27.4523,27.4775,27.446,27.4649,65400.0
2012-08-29 15:00:00,43.68,43.71,43.64,43.71,90000.0,27.4649,27.4838,27.4398,27.4838,90000.0
2012-08-29 15:30:00,43.7,43.72,43.64,43.7,295800.0,27.4775,27.4901,27.4398,27.4775,295800.0
2012-08-30 09:30:00,43.56,43.62,43.44,43.47,66300.0,27.3895,27.4272,27.314,27.3329,66300.0
2012-08-30 10:00:00,43.47,43.54,43.46,43.54,67400.0,27.3329,27.3769,27.3266,27.3769,67400.0
2012-08-30 10:30:00,43.55,43.66,43.52,43.63,65100.0,27.3832,27.4523,27.3643,27.4335,65100.0
2012-08-30 11:00:00,43.62,43.7,43.61,43.67,78000.0,27.4272,27.4775,27.4209,27.4586,78000.0
2012-08-30 11:30:00,43.68,43.73,43.68,43.72,81500.0,27.4649,27.4963,27.4649,27.4901,81500.0
2012-08-30 12:00:00,43.71,43.87,43.7,43.85,181000.0,27.4838,27.5844,27.4775,27.5718,181000.0
2012-08-30 12:30:00,43.85,43.94,43.85,43.94,115300.0,27.5718,27.6284,27.5718,27.6284,115300.0
2012-08-30 13:00:00,43.95,44.04,43.92,43.99,149200.0,27.6347,27.6913,27.6158,27.6598,149200.0
2012-08-30 13:30:00,43.99,44.01,43.94,43.94,72500.0,27.6598,27.6724,27.6284,27.6284,72500.0
2012-08-30 14:00:00,43.95,43.99,43.94,43.96,60400.0,27.6347,27.6598,27.6284,27.641,60400.0
2012-08-30 14:30:00,43.96,43.97,43.95,43.96,47300.0,27.641,27.6473,27.6347,27.641,47300.0
2012-08-30 15:00:00,43.96,43.97,43.94,43.94,89200.0,27.641,27.6473,27.6284,27.6284,89200.0
2012-08-30 15:30:00,43.94,43.95,43.81,43.82,252500.0,27.6284,27.6347,27.5467,27.5529,252500.0
2012-08-31 09:30:00,43.91,43.97,43.74,43.75,143100.0,27.6095,27.6473,27.5026,27.5089,143100.0
2012-08-31 10:00:00,43.75,43.82,43.64,43.73,179300.0,27.5089,27.5529,27.4398,27.4963,179300.0
2012-08-31 10:30:00,43.73,43.79,43.68,43.77,92500.0,27.4963,27.5341,27.4649,27.5215,92500.0
2012-08-31 11:00:00,43.78,43.79,43.71,43.73,71400.0,27.5278,27.5341,27.4838,27.4963,71400.0
2012-08-31 11:30:00,43.73,43.77,43.7,43.74,34900.0,27.4963,27.5215,27.4775,27.5026,34900.0
2012-08-31 12:00:00,43.74,43.75,43.61,43.67,99100.0,27.5026,27.5089,27.4209,27.4586,99100.0
2012-08-31 12:30:00,43.66,43.72,43.65,43.67,80100.0,27.4523,27.4901,27.446,27.4586,80100.0
2012-08-31 13:00:00,43.67,43.73,43.63,43.68,106100.0,27.4586,27.4963,27.4335,27.4649,106100.0
2012-08-31 13:30:00,43.68,43.82,43.65,43.77,73200.0,27.4649,27.5529,27.446,27.5215,73200.0
2012-08-31 14:00:00,43.77,43.79,43.74,43.75,52200.0,27.5215,27.5341,27.5026,27.5089,52200.0
2012-08-31 14:30:00,43.75,43.77,43.72,43.77,140400.0,27.5089,27.5215,27.4901,27.5215,140400.0
2012-08-31 15:00:00,43.77,43.82,43.74,43.76,124400.0,27.5215,27.5529,27.5026,27.5152,124400.0
2012-08-31 15:30:00,43.76,43.86,43.73,43.8,335800.0,27.5152,27.5781,27.4963,27.5404,335800.0
2012-09-04 09:30:00,43.62,43.96,43.62,43.8,127000.0,27.4272,27.641,27.4272,27.5404,127000.0
2012-09-04 10:00:00,43.79,43.87,43.74,43.82,128600.0,27.5341,27.5844,27.5026,27.5529,128600.0
2012-09-04 10:30:00,43.82,43.95,43.79,43.94,119100.0,27.5529,27.6347,27.5341,27.6284,119100.0
2012-09-04 11:00:00,43.93,43.94,43.84,43.86,400800.0,27.6221,27.6284,27.5655,27.5781,400800.0
2012-09-04 11:30:00,43.85,43.93,43.84,43.91,261600.0,27.5718,27.6221,27.5655,27.6095,261600.0
2012-09-04 12:00:00,43.9,43.91,43.87,43.9,65900.0,27.6032,27.6095,27.5844,27.6032,65900.0
2012-09-04 12:30:00,43.9,43.91,43.87,43.87,161900.0,27.6032,27.6095,27.5844,27.5844,161900.0
2012-09-04 13:00:00,43.88,43.89,43.87,43.88,63900.0,27.5907,27.597,27.5844,27.5907,63900.0
2012-09-04 13:30:00,43.87,43.92,43.87,43.9,198700.0,27.5844,27.6158,27.5844,27.6032,198700.0
2012-09-04 14:00:00,43.9,43.97,43.9,43.97,262500.0,27.6032,27.6473,27.6032,27.6473,262500.0
2012-09-04 14:30:00,43.96,43.99,43.94,43.98,182900.0,27.641,27.6598,27.6284,27.6535,182900.0
2012-09-04 15:00:00,43.98,43.99,43.95,43.98,103400.0,27.6535,27.6598,27.6347,27.6535,103400.0
2012-09-04 15:30:00,43.98,44.03,43.91,43.97,322000.0,27.6535,27.685,27.6095,27.6473,322000.0
2012-09-05 09:30:00,43.83,44.09,43.83,44.0,195900.0,27.5592,27.7227,27.5592,27.6661,195900.0
2012-09-05 10:00:00,44.0,44.08,43.98,44.07,113500.0,27.6661,27.7164,27.6535,27.7101,113500.0
2012-09-05 10:30:00,44.07,44.09,43.99,44.04,76500.0,27.7101,27.7227,27.6598,27.6913,76500.0
2012-09-05 11:00:00,44.03,44.05,44.0,44.04,98900.0,27.685,27.6976,27.6661,27.6913,98900.0
2012-09-05 11:30:00,44.05,44.09,44.0,44.01,57200.0,27.6976,27.7227,27.6661,27.6724,57200.0
2012-09-05 12:00:00,44.0,44.07,43.99,44.07,66700.0,27.6661,27.7101,27.6598,27.7101,66700.0
2012-09-05 12:30:00,44.06,44.09,44.01,44.09,55400.0,27.7038,27.7227,27.6724,27.7227,55400.0
2012-09-05 13:00:00,44.09,44.09,44.02,44.06,69900.0,27.7227,27.7227,27.6787,27.7038,69900.0
2012-09-05 13:30:00,44.06,44.06,43.99,44.02,83200.0,27.7038,27.7038,27.6598,27.6787,83200.0
2012-09-05 14:00:00,44.01,44.02,43.99,44.0,103800.0,27.6724,27.6787,27.6598,27.6661,103800.0
2012-09-05 14:30:00,43.99,44.03,43.98,44.0,202900.0,27.6598,27.685,27.6535,27.6661,202900.0
2012-09-05 15:00:00,43.99,44.0,43.92,43.92,155800.0,27.6598,27.6661,27.6158,27.6158,155800.0
2012-09-05 15:30:00,43.93,44.0,43.92,44.0,511300.0,27.6221,27.6661,27.6158,27.6661,511300.0
2012-09-06 09:30:00,44.09,44.32,44.01,44.19,71900.0,27.7227,27.8673,27.6724,27.7856,71900.0
2012-09-06 10:00:00,44.2,44.26,44.09,44.1,105300.0,27.7919,27.8296,27.7227,27.729,105300.0
2012-09-06 10:30:00,44.11,44.35,44.1,44.35,77700.0,27.7353,27.8862,27.729,27.8862,77700.0
2012-09-06 11:00:00,44.35,44.45,44.32,44.41,74200.0,27.8862,27.9491,27.8673,27.9239,74200.0
2012-09-06 11:30:00,44.41,44.49,44.39,44.45,50500.0,27.9239,27.9742,27.9113,27.9491,50500.0
2012-09-06 12:00:00,44.44,44.45,44.3,44.32,57400.0,27.9428,27.9491,27.8548,27.8673,57400.0
2012-09-06 12:30:00,44.34,44.38,44.32,44.37,33800.0,27.8799,27.9051,27.8673,27.8988,33800.0
2012-09-06 13:00:00,44.36,44.38,44.32,44.35,44900.0,27.8925,27.9051,27.8673,27.8862,44900.0
2012-09-06 13:30:00,44.34,44.38,44.31,44.35,46000.0,27.8799,27.9051,27.861,27.8862,46000.0
2012-09-06 14:00:00,44.34,44.36,44.27,44.34,64100.0,27.8799,27.8925,27.8359,27.8799,64100.0
2012-09-06 14:30:00,44.34,44.36,44.29,44.31,73300.0,27.8799,27.8925,27.8485,27.861,73300.0
2012-09-06 15:00:00,44.31,44.32,44.26,44.31,70500.0,27.861,27.8673,27.8296,27.861,70500.0
2012-09-06 15:30:00,44.3,44.39,44.28,44.37,453900.0,27.8548,27.9113,27.8422,27.8988,453900.0
2012-09-07 09:30:00,44.38,44.4,44.15,44.24,126600.0,27.9051,27.9176,27.7604,27.817,126600.0
2012-09-07 10:00:00,44.24,44.26,44.14,44.23,73600.0,27.817,27.8296,27.7541,27.8107,73600.0
2012-09-07 10:30:00,44.24,44.26,44.18,44.2,54600.0,27.817,27.8296,27.7793,27.7919,54600.0
2012-09-07 11:00:00,44.2,44.23,44.11,44.11,73700.0,27.7919,27.8107,27.7353,27.7353,73700.0
2012-09-07 11:30:00,44.13,44.16,44.09,44.15,36000.0,27.7479,27.7667,27.7227,27.7604,36000.0
2012-09-07 12:00:00,44.16,44.18,44.12,44.12,49500.0,27.7667,27.7793,27.7416,27.7416,49500.0
2012-09-07 12:30:00,44.13,44.22,44.12,44.18,120300.0,27.7479,27.8044,27.7416,27.7793,120300.0
2012-09-07 13:00:00,44.18,44.22,44.16,44.21,31300.0,27.7793,27.8044,27.7667,27.7982,31300.0
2012-09-07 13:30:00,44.22,44.25,44.2,44.21,16800.0,27.8044,27.8233,27.7919,27.7982,16800.0
2012-09-07 14:00:00,44.21,44.3,44.21,44.29,47600.0,27.7982,27.8548,27.7982,27.8485,47600.0
2012-09-07 14:30:00,44.28,44.28,44.22,44.23,34100.0,27.8422,27.8422,27.8044,27.8107,34100.0
2012-09-07 15:00:00,44.24,44.26,44.23,44.25,65500.0,27.817,27.8296,27.8107,27.8233,65500.0
2012-09-07 15:30:00,44.26,44.32,44.21,44.32,212000.0,27.8296,27.8673,27.7982,27.8673,212000.0
2012-09-10 09:30:00,44.39,44.4,44.12,44.4,91600.0,27.9113,27.9176,27.7416,27.9176,91600.0
2012-09-10 10:00:00,44.39,44.5,44.35,44.42,86700.0,27.9113,27.9805,27.8862,27.9302,86700.0
2012-09-10 10:30:00,44.42,44.48,44.34,44.34,46700.0,27.9302,27.9679,27.8799,27.8799,46700.0
2012-09-10 11:00:00,44.34,44.34,44.27,44.3,23000.0,27.8799,27.8799,27.8359,27.8548,23000.0
2012-09-10 11:30:00,44.31,44.38,44.29,44.35,40500.0,27.861,27.9051,27.8485,27.8862,40500.0
2012-09-10 12:00:00,44.35,44.4,44.33,44.38,72400.0,27.8862,27.9176,27.8736,27.9051,72400.0
2012-09-10 12:30:00,44.36,44.39,44.34,44.37,22500.0,27.8925,27.9113,27.8799,27.8988,22500.0
2012-09-10 13:00:00,44.38,44.43,44.34,44.41,27000.0,27.9051,27.9365,27.8799,27.9239,27000.0
2012-09-10 13:30:00,44.42,44.43,44.37,44.37,15400.0,27.9302,27.9365,27.8988,27.8988,15400.0
2012-09-10 14:00:00,44.38,44.49,44.35,44.46,68900.0,27.9051,27.9742,27.8862,27.9554,68900.0
2012-09-10 14:30:00,44.46,44.46,44.37,44.39,35700.0,27.9554,27.9554,27.8988,27.9113,35700.0
2012-09-10 15:00:00,44.4,44.45,44.38,44.4,45800.0,27.9176,27.9491,27.9051,27.9176,45800.0
2012-09-10 15:30:00,44.4,44.43,44.34,44.36,186400.0,27.9176,27.9365,27.8799,27.8925,186400.0
2012-09-11 09:30:00,44.26,44.39,44.21,44.34,186100.0,27.8296,27.9113,27.7982,27.8799,186100.0
2012-09-11 10:00:00,44.33,44.46,44.33,44.4,133700.0,27.8736,27.9554,27.8736,27.9176,133700.0
2012-09-11 10:30:00,44.4,44.46,44.38,44.42,55400.0,27.9176,27.9554,27.9051,27.9302,55400.0
2012-09-11 11:00:00,44.42,44.45,44.4,44.44,53600.0,27.9302,27.9491,27.9176,27.9428,53600.0
2012-09-11 11:30:00,44.43,44.45,44.41,44.43,66200.0,27.9365,27.9491,27.9239,27.9365,66200.0
2012-09-11 12:00:00,44.43,44.43,44.37,44.38,58800.0,27.9365,27.9365,27.8988,27.9051,58800.0
2012-09-11 12:30:00,44.39,44.43,44.38,44.41,74500.0,27.9113,27.9365,27.9051,27.9239,74500.0
2012-09-11 13:00:00,44.42,44.45,44.39,44.41,53500.0,27.9302,27.9491,27.9113,27.9239,53500.0
2012-09-11 13:30:00,44.41,44.46,44.4,44.44,68500.0,27.9239,27.9554,27.9176,27.9428,68500.0
2012-09-11 14:00:00,44.43,44.44,44.39,44.4,62000.0,27.9365,27.9428,27.9113,27.9176,62000.0
2012-09-11 14:30:00,44.4,44.41,44.37,44.38,84900.0,27.9176,27.9239,27.8988,27.9051,84900.0
2012-09-11 15:00:00,44.38,44.43,44.37,44.4,121600.0,27.9051,27.9365,27.8988,27.9176,121600.0
2012-09-11 15:30:00,44.4,44.43,44.35,44.42,277800.0,27.9176,27.9365,27.8862,27.9302,277800.0
2012-09-12 09:30:00,44.42,44.48,44.16,44.3,177500.0,27.9302,27.9679,27.7667,27.8548,177500.0
2012-09-12 10:00:00,44.3,44.42,44.29,44.34,89000.0,27.8548,27.9302,27.8485,27.8799,89000.0
2012-09-12 10:30:00,44.34,44.35,44.29,44.32,74600.0,27.8799,27.8862,27.8485,27.8673,74600.0
2012-09-12 11:00:00,44.32,44.37,44.3,44.36,49100.0,27.8673,27.8988,27.8548,27.8925,49100.0
2012-09-12 11:30:00,44.36,44.4,44.33,44.33,46700.0,27.8925,27.9176,27.8736,27.8736,46700.0
2012-09-12 12:00:00,44.32,44.41,44.31,44.4,60900.0,27.8673,27.9239,27.861,27.9176,60900.0
2012-09-12 12:30:00,44.41,44.42,44.39,44.41,38800.0,27.9239,27.9302,27.9113,27.9239,38800.0
2012-09-12 13:00:00,44.4,44.45,44.4,44.4,39900.0,27.9176,27.9491,27.9176,27.9176,39900.0
2012-09-12 13:30:00,44.41,44.41,44.34,44.38,55100.0,27.9239,27.9239,27.8799,27.9051,55100.0
2012-09-12 14:00:00,44.38,44.42,44.37,44.4,70500.0,27.9051,27.9302,27.8988,27.9176,70500.0
2012-09-12 14:30:00,44.4,44.43,44.34,44.39,55900.0,27.9176,27.9365,27.8799,27.9113,55900.0
2012-09-12 15:00:00,44.4,44.42,44.38,44.39,76700.0,27.9176,27.9302,27.9051,27.9113,76700.0
2012-09-12 15:30:00,44.39,44.46,44.39,44.45,178900.0,27.9113,27.9554,27.9113,27.9491,178900.0
2012-09-13 09:30:00,44.39,44.62,44.39,44.56,71100.0,27.9113,28.056,27.9113,28.0182,71100.0
2012-09-13 10:00:00,44.56,44.69,44.45,44.66,113900.0,28.0182,28.1,27.9491,28.0811,113900.0
2012-09-13 10:30:00,44.66,44.73,44.66,44.72,44400.0,28.0811,28.1251,28.0811,28.1188,44400.0
2012-09-13 11:00:00,44.71,44.75,44.67,44.72,111000.0,28.1125,28.1377,28.0874,28.1188,111000.0
2012-09-13 11:30:00,44.73,44.85,44.72,44.84,46300.0,28.1251,28.2006,28.1188,28.1943,46300.0
2012-09-13 12:00:00,44.84,44.84,44.7,44.7,41000.0,28.1943,28.1943,28.1063,28.1063,41000.0
2012-09-13 12:30:00,44.7,44.92,44.67,44.83,104700.0,28.1063,28.2446,28.0874,28.188,104700.0
2012-09-13 13:00:00,44.84,44.87,44.72,44.83,156900.0,28.1943,28.2132,28.1188,28.188,156900.0
2012-09-13 13:30:00,44.83,44.99,44.83,44.98,74800.0,28.188,28.2886,28.188,28.2823,74800.0
2012-09-13 14:00:00,44.97,45.15,44.96,45.13,78100.0,28.276,28.3892,28.2697,28.3766,78100.0
2012-09-13 14:30:00,45.13,45.15,45.08,45.09,74900.0,28.3766,28.3892,28.3452,28.3515,74900.0
2012-09-13 15:00:00,45.09,45.09,44.97,45.05,199400.0,28.3515,28.3515,28.276,28.3263,199400.0
2012-09-13 15:30:00,45.05,45.1,45.0,45.1,321100.0,28.3263,28.3578,28.2949,28.3578,321100.0
2012-09-14 09:30:00,45.12,45.14,44.82,44.89,139000.0,28.3703,28.3829,28.1817,28.2257,139000.0
2012-09-14 10:00:00,44.89,45.02,44.87,44.9,183200.0,28.2257,28.3075,28.2132,28.232,183200.0
2012-09-14 10:30:00,44.9,44.93,44.78,44.84,133300.0,28.232,28.2509,28.1566,28.1943,133300.0
2012-09-14 11:00:00,44.85,44.94,44.81,44.93,80500.0,28.2006,28.2572,28.1754,28.2509,80500.0
2012-09-14 11:30:00,44.93,44.96,44.9,44.93,55100.0,28.2509,28.2697,28.232,28.2509,55100.0
2012-09-14 12:00:00,44.93,45.03,44.92,45.02,61900.0,28.2509,28.3138,28.2446,28.3075,61900.0
2012-09-14 12:30:00,45.02,45.07,44.98,45.03,58800.0,28.3075,28.3389,28.2823,28.3138,58800.0
2012-09-14 13:00:00,45.03,45.07,44.95,44.95,93200.0,28.3138,28.3389,28.2635,28.2635,93200.0
2012-09-14 13:30:00,44.95,45.1,44.94,45.06,113500.0,28.2635,28.3578,28.2572,28.3326,113500.0
2012-09-14 14:00:00,45.06,45.08,45.0,45.04,68600.0,28.3326,28.3452,28.2949,28.32,68600.0
2012-09-14 14:30:00,45.04,45.07,44.99,45.04,97500.0,28.32,28.3389,28.2886,28.32,97500.0
2012-09-14 15:00:00,45.03,45.08,44.99,45.07,381300.0,28.3138,28.3452,28.2886,28.3389,381300.0
2012-09-14 15:30:00,45.06,45.16,44.98,45.16,728900.0,28.3326,28.3955,28.2823,28.3955,728900.0
2012-09-17 09:30:00,45.19,45.24,45.07,45.22,71800.0,28.4144,28.4458,28.3389,28.4332,71800.0
2012-09-17 10:00:00,45.22,45.22,44.94,44.99,70200.0,28.4332,28.4332,28.2572,28.2886,70200.0
2012-09-17 10:30:00,44.99,44.99,44.89,44.91,42100.0,28.2886,28.2886,28.2257,28.2383,42100.0
2012-09-17 11:00:00,44.91,44.93,44.85,44.86,33900.0,28.2383,28.2509,28.2006,28.2069,33900.0
2012-09-17 11:30:00,44.85,44.89,44.7,44.71,73000.0,28.2006,28.2257,28.1063,28.1125,73000.0
2012-09-17 12:00:00,44.71,44.77,44.69,44.75,66700.0,28.1125,28.1503,28.1,28.1377,66700.0
2012-09-17 12:30:00,44.75,44.82,44.75,44.78,57400.0,28.1377,28.1817,28.1377,28.1566,57400.0
2012-09-17 13:00:00,44.78,44.8,44.77,44.8,47700.0,28.1566,28.1691,28.1503,28.1691,47700.0
2012-09-17 13:30:00,44.8,44.81,44.77,44.79,37500.0,28.1691,28.1754,28.1503,28.1629,37500.0
2012-09-17 14:00:00,44.79,44.8,44.7,44.71,66800.0,28.1629,28.1691,28.1063,28.1125,66800.0
2012-09-17 14:30:00,44.7,44.73,44.67,44.7,53800.0,28.1063,28.1251,28.0874,28.1063,53800.0
2012-09-17 15:00:00,44.71,44.77,44.68,44.7,107300.0,28.1125,28.1503,28.0937,28.1063,107300.0
2012-09-17 15:30:00,44.7,44.79,44.68,44.75,276700.0,28.1063,28.1629,28.0937,28.1377,276700.0
2012-09-18 09:30:00,44.62,44.79,44.58,44.61,102200.0,28.056,28.1629,28.0308,28.0497,102200.0
2012-09-18 10:00:00,44.62,44.75,44.59,44.65,152200.0,28.056,28.1377,28.0371,28.0748,152200.0
2012-09-18 10:30:00,44.65,44.77,44.62,44.76,299700.0,28.0748,28.1503,28.056,28.144,299700.0
2012-09-18 11:00:00,44.77,44.89,44.77,44.88,71400.0,28.1503,28.2257,28.1503,28.2194,71400.0
2012-09-18 11:30:00,44.88,44.89,44.73,44.79,113600.0,28.2194,28.2257,28.1251,28.1629,113600.0
2012-09-18 12:00:00,44.8,44.89,44.76,44.76,33400.0,28.1691,28.2257,28.144,28.144,33400.0
2012-09-18 12:30:00,44.76,44.79,44.76,44.78,22200.0,28.144,28.1629,28.144,28.1566,22200.0
2012-09-18 13:00:00,44.78,44.96,44.74,44.95,86500.0,28.1566,28.2697,28.1314,28.2635,86500.0
2012-09-18 13:30:00,44.95,45.02,44.95,45.0,82000.0,28.2635,28.3075,28.2635,28.2949,82000.0
2012-09-18 14:00:00,45.0,45.1,45.0,45.09,109000.0,28.2949,28.3578,28.2949,28.3515,109000.0
2012-09-18 14:30:00,45.08,45.09,45.02,45.03,72500.0,28.3452,28.3515,28.3075,28.3138,72500.0
2012-09-18 15:00:00,45.03,45.12,45.02,45.12,142200.0,28.3138,28.3703,28.3075,28.3703,142200.0
2012-09-18 15:30:00,45.11,45.15,45.06,45.15,374200.0,28.3641,28.3892,28.3326,28.3892,374200.0
2012-09-19 09:30:00,45.15,45.25,44.99,45.03,271000.0,28.3892,28.4521,28.2886,28.3138,271000.0
2012-09-19 10:00:00,45.02,45.12,44.9,44.94,187500.0,28.3075,28.3703,28.232,28.2572,187500.0
2012-09-19 10:30:00,44.94,44.97,44.86,44.91,116100.0,28.2572,28.276,28.2069,28.2383,116100.0
2012-09-19 11:00:00,44.91,45.06,44.9,45.06,93900.0,28.2383,28.3326,28.232,28.3326,93900.0
2012-09-19 11:30:00,45.05,45.18,45.04,45.1,93100.0,28.3263,28.4081,28.32,28.3578,93100.0
2012-09-19 12:00:00,45.1,45.13,45.06,45.13,55700.0,28.3578,28.3766,28.3326,28.3766,55700.0
2012-09-19 12:30:00,45.13,45.17,45.11,45.12,60600.0,28.3766,28.4018,28.3641,28.3703,60600.0
2012-09-19 13:00:00,45.12,45.16,45.08,45.16,64200.0,28.3703,28.3955,28.3452,28.3955,64200.0
2012-09-19 13:30:00,45.16,45.21,45.14,45.21,82000.0,28.3955,28.4269,28.3829,28.4269,82000.0
2012-09-19 14:00:00,45.2,45.28,45.18,45.23,85900.0,28.4206,28.471,28.4081,28.4395,85900.0
2012-09-19 14:30:00,45.23,45.26,45.19,45.22,87100.0,28.4395,28.4584,28.4144,28.4332,87100.0
2012-09-19 15:00:00,45.2,45.29,45.18,45.25,97600.0,28.4206,28.4772,28.4081,28.4521,97600.0
2012-09-19 15:30:00,45.25,45.28,45.17,45.2,204900.0,28.4521,28.471,28.4018,28.4206,204900.0
2012-09-20 09:30:00,45.09,45.27,45.04,45.11,129600.0,28.3515,28.4647,28.32,28.3641,129600.0
2012-09-20 10:00:00,45.11,45.19,45.09,45.11,209500.0,28.3641,28.4144,28.3515,28.3641,209500.0
2012-09-20 10:30:00,45.11,45.19,45.06,45.1,108700.0,28.3641,28.4144,28.3326,28.3578,108700.0
2012-09-20 11:00:00,45.1,45.13,45.04,45.1,47800.0,28.3578,28.3766,28.32,28.3578,47800.0
2012-09-20 11:30:00,45.09,45.18,45.05,45.16,38900.0,28.3515,28.4081,28.3263,28.3955,38900.0
2012-09-20 12:00:00,45.16,45.2,45.14,45.16,35100.0,28.3955,28.4206,28.3829,28.3955,35100.0
2012-09-20 12:30:00,45.16,45.19,45.12,45.15,56000.0,28.3955,28.4144,28.3703,28.3892,56000.0
2012-09-20 13:00:00,45.14,45.17,45.12,45.17,28100.0,28.3829,28.4018,28.3703,28.4018,28100.0
2012-09-20 13:30:00,45.17,45.21,45.14,45.21,81200.0,28.4018,28.4269,28.3829,28.4269,81200.0
2012-09-20 14:00:00,45.2,45.23,45.15,45.19,63400.0,28.4206,28.4395,28.3892,28.4144,63400.0
2012-09-20 14:30:00,45.18,45.22,45.14,45.19,82100.0,28.4081,28.4332,28.3829,28.4144,82100.0
2012-09-20 15:00:00,45.18,45.27,45.16,45.27,79100.0,28.4081,28.4647,28.3955,28.4647,79100.0
2012-09-20 15:30:00,45.27,45.27,45.15,45.21,253500.0,28.4647,28.4647,28.3892,28.4269,253500.0
2012-09-21 09:30:00,45.31,45.41,45.12,45.37,393100.0,28.4898,28.5527,28.3703,28.5275,393100.0
2012-09-21 10:00:00,45.41,45.41,45.2,45.22,57100.0,28.5527,28.5527,28.4206,28.4332,57100.0
2012-09-21 10:30:00,45.23,45.35,45.22,45.35,195900.0,28.4395,28.515,28.4332,28.515,195900.0
2012-09-21 11:00:00,45.36,45.37,45.27,45.3,102000.0,28.5213,28.5275,28.4647,28.4835,102000.0
2012-09-21 11:30:00,45.31,45.36,45.31,45.34,57400.0,28.4898,28.5213,28.4898,28.5087,57400.0
2012-09-21 12:00:00,45.34,45.34,45.23,45.25,33600.0,28.5087,28.5087,28.4395,28.4521,33600.0
2012-09-21 12:30:00,45.25,45.28,45.25,45.25,19600.0,28.4521,28.471,28.4521,28.4521,19600.0
2012-09-21 13:00:00,45.24,45.28,45.24,45.27,14200.0,28.4458,28.471,28.4458,28.4647,14200.0
2012-09-21 13:30:00,45.27,45.35,45.27,45.34,35300.0,28.4647,28.515,28.4647,28.5087,35300.0
2012-09-21 14:00:00,45.34,45.39,45.33,45.38,48800.0,28.5087,28.5401,28.5024,28.5338,48800.0
2012-09-21 14:30:00,45.37,45.43,45.35,45.43,64600.0,28.5275,28.5653,28.515,28.5653,64600.0
2012-09-21 15:00:00,45.43,45.43,45.37,45.41,65400.0,28.5653,28.5653,28.5275,28.5527,65400.0
2012-09-21 15:30:00,45.41,45.42,45.34,45.38,262400.0,28.5527,28.559,28.5087,28.5338,262400.0
2012-09-24 09:30:00,45.25,45.73,45.22,45.63,149800.0,28.4521,28.7539,28.4332,28.691,149800.0
2012-09-24 10:00:00,45.64,45.87,45.54,45.87,236700.0,28.6973,28.8419,28.6344,28.8419,236700.0
2012-09-24 10:30:00,45.86,45.93,45.83,45.88,98200.0,28.8356,28.8797,28.8168,28.8482,98200.0
2012-09-24 11:00:00,45.87,45.89,45.78,45.85,71600.0,28.8419,28.8545,28.7853,28.8294,71600.0
2012-09-24 11:30:00,45.85,45.97,45.84,45.97,60800.0,28.8294,28.9048,28.8231,28.9048,60800.0
2012-09-24 12:00:00,45.97,46.0,45.93,45.94,37200.0,28.9048,28.9237,28.8797,28.8859,37200.0
2012-09-24 12:30:00,45.93,45.99,45.91,45.98,42400.0,28.8797,28.9174,28.8671,28.9111,42400.0
2012-09-24 13:00:00,45.99,46.0,45.96,45.97,60100.0,28.9174,28.9237,28.8985,28.9048,60100.0
2012-09-24 13:30:00,45.98,45.98,45.91,45.97,88500.0,28.9111,28.9111,28.8671,28.9048,88500.0
2012-09-24 14:00:00,45.97,46.0,45.92,45.96,114100.0,28.9048,28.9237,28.8734,28.8985,114100.0
2012-09-24 14:30:00,45.96,46.05,45.95,46.01,169500.0,28.8985,28.9551,28.8922,28.93,169500.0
2012-09-24 15:00:00,46.02,46.08,46.0,46.06,102300.0,28.9362,28.974,28.9237,28.9614,102300.0
2012-09-24 15:30:00,46.06,46.07,45.95,45.99,396000.0,28.9614,28.9677,28.8922,28.9174,396000.0
2012-09-25 09:30:00,46.01,46.17,45.85,46.09,92500.0,28.93,29.0306,28.8294,28.9803,92500.0
2012-09-25 10:00:00,46.09,46.17,45.96,46.08,266700.0,28.9803,29.0306,28.8985,28.974,266700.0
2012-09-25 10:30:00,46.11,46.17,46.04,46.16,134800.0,28.9928,29.0306,28.9488,29.0243,134800.0
2012-09-25 11:00:00,46.15,46.2,46.1,46.11,57200.0,29.018,29.0494,28.9865,28.9928,57200.0
2012-09-25 11:30:00,46.1,46.14,46.07,46.07,57700.0,28.9865,29.0117,28.9677,28.9677,57700.0
2012-09-25 12:00:00,46.07,46.08,45.97,45.99,37600.0,28.9677,28.974,28.9048,28.9174,37600.0
2012-09-25 12:30:00,45.99,46.02,45.93,45.99,37400.0,28.9174,28.9362,28.8797,28.9174,37400.0
2012-09-25 13:00:00,45.99,46.0,45.87,45.9,52900.0,28.9174,28.9237,28.8419,28.8608,52900.0
2012-09-25 13:30:00,45.91,45.98,45.91,45.98,35800.0,28.8671,28.9111,28.8671,28.9111,35800.0
2012-09-25 14:00:00,45.98,46.08,45.94,45.96,46000.0,28.9111,28.974,28.8859,28.8985,46000.0
2012-09-25 14:30:00,45.95,46.03,45.95,46.01,49400.0,28.8922,28.9425,28.8922,28.93,49400.0
2012-09-25 15:00:00,46.01,46.02,45.9,45.94,68900.0,28.93,28.9362,28.8608,28.8859,68900.0
2012-09-25 15:30:00,45.93,45.98,45.82,45.83,312400.0,28.8797,28.9111,28.8105,28.8168,312400.0
2012-09-26 09:30:00,45.59,45.99,45.45,45.8,120100.0,28.8707,29.124,28.782,29.0037,120100.0
2012-09-26 10:00:00,45.83,45.91,45.76,45.76,132900.0,29.0227,29.0733,28.9783,28.9783,132900.0
2012-09-26 10:30:00,45.77,45.9,45.77,45.85,79800.0,28.9847,29.067,28.9847,29.0353,79800.0
2012-09-26 11:00:00,45.86,45.91,45.84,45.86,67100.0,29.0417,29.0733,29.029,29.0417,67100.0
2012-09-26 11:30:00,45.86,45.89,45.83,45.87,70400.0,29.0417,29.0607,29.0227,29.048,70400.0
2012-09-26 12:00:00,45.87,45.87,45.73,45.74,71700.0,29.048,29.048,28.9593,28.9657,71700.0
2012-09-26 12:30:00,45.73,45.82,45.72,45.82,43100.0,28.9593,29.0163,28.953,29.0163,43100.0
2012-09-26 13:00:00,45.83,45.88,45.71,45.71,61000.0,29.0227,29.0543,28.9467,28.9467,61000.0
2012-09-26 13:30:00,45.72,45.72,45.6,45.61,49600.0,28.953,28.953,28.877,28.8833,49600.0
2012-09-26 14:00:00,45.62,45.72,45.58,45.59,79300.0,28.8897,28.953,28.8643,28.8707,79300.0
2012-09-26 14:30:00,45.59,45.65,45.55,45.65,53300.0,28.8707,28.9087,28.8453,28.9087,53300.0
2012-09-26 15:00:00,45.64,45.67,45.61,45.65,69200.0,28.9023,28.9213,28.8833,28.9087,69200.0
2012-09-26 15:30:00,45.65,45.67,45.49,45.5,223900.0,28.9087,28.9213,28.8073,28.8137,223900.0
2012-09-27 09:30:00,45.54,45.76,45.45,45.74,137600.0,28.839,28.9783,28.782,28.9657,137600.0
2012-09-27 10:00:00,45.74,45.77,45.57,45.61,71600.0,28.9657,28.9847,28.858,28.8833,71600.0
2012-09-27 10:30:00,45.6,45.63,45.54,45.58,74400.0,28.877,28.896,28.839,28.8643,74400.0
2012-09-27 11:00:00,45.58,45.69,45.58,45.59,41700.0,28.8643,28.934,28.8643,28.8707,41700.0
2012-09-27 11:30:00,45.61,45.7,45.59,45.7,52100.0,28.8833,28.9403,28.8707,28.9403,52100.0
2012-09-27 12:00:00,45.69,45.81,45.67,45.8,29600.0,28.934,29.01,28.9213,29.0037,29600.0
2012-09-27 12:30:00,45.8,45.8,45.73,45.76,18000.0,29.0037,29.0037,28.9593,28.9783,18000.0
2012-09-27 13:00:00,45.75,45.75,45.7,45.72,24800.0,28.972,28.972,28.9403,28.953,24800.0
2012-09-27 13:30:00,45.71,45.77,45.7,45.76,59000.0,28.9467,28.9847,28.9403,28.9783,59000.0
2012-09-27 14:00:00,45.76,45.93,45.76,45.83,170300.0,28.9783,29.086,28.9783,29.0227,170300.0
2012-09-27 14:30:00,45.83,45.87,45.59,45.61,94400.0,29.0227,29.048,28.8707,28.8833,94400.0
2012-09-27 15:00:00,45.6,45.64,45.58,45.59,90700.0,28.877,28.9023,28.8643,28.8707,90700.0
2012-09-27 15:30:00,45.58,45.59,45.43,45.46,399700.0,28.8643,28.8707,28.7693,28.7883,399700.0
2012-09-28 09:30:00,45.37,45.48,45.1,45.44,95700.0,28.7314,28.801,28.5604,28.7757,95700.0
2012-09-28 10:00:00,45.43,45.49,45.34,45.42,92800.0,28.7693,28.8073,28.7124,28.763,92800.0
2012-09-28 10:30:00,45.42,45.5,45.4,45.45,206900.0,28.763,28.8137,28.7504,28.782,206900.0
2012-09-28 11:00:00,45.45,45.47,45.31,45.32,196100.0,28.782,28.7947,28.6934,28.6997,196100.0
2012-09-28 11:30:00,45.31,45.45,45.3,45.33,52900.0,28.6934,28.782,28.687,28.706,52900.0
2012-09-28 12:00:00,45.32,45.45,45.3,45.45,57400.0,28.6997,28.782,28.687,28.782,57400.0
2012-09-28 12:30:00,45.45,45.62,45.44,45.55,41500.0,28.782,28.8897,28.7757,28.8453,41500.0
2012-09-28 13:00:00,45.57,45.61,45.53,45.6,30900.0,28.858,28.8833,28.8327,28.877,30900.0
2012-09-28 13:30:00,45.6,45.77,45.6,45.73,65200.0,28.877,28.9847,28.877,28.9593,65200.0
2012-09-28 14:00:00,45.72,45.81,45.72,45.77,58200.0,28.953,29.01,28.953,28.9847,58200.0
2012-09-28 14:30:00,45.76,45.77,45.66,45.66,65500.0,28.9783,28.9847,28.915,28.915,65500.0
2012-09-28 15:00:00,45.66,45.67,45.57,45.6,125500.0,28.915,28.9213,28.858,28.877,125500.0
2012-09-28 15:30:00,45.61,45.76,45.54,45.69,338400.0,28.8833,28.9783,28.839,28.934,338400.0
2012-10-01 09:30:00,45.81,45.97,45.71,45.85,81500.0,29.01,29.1113,28.9467,29.0353,81500.0
2012-10-01 10:00:00,45.87,46.2,45.87,46.19,96000.0,29.048,29.257,29.048,29.2506,96000.0
2012-10-01 10:30:00,46.19,46.26,46.07,46.18,149800.0,29.2506,29.295,29.1746,29.2443,149800.0
2012-10-01 11:00:00,46.18,46.3,46.17,46.3,253700.0,29.2443,29.3203,29.238,29.3203,253700.0
2012-10-01 11:30:00,46.3,46.44,46.3,46.36,210400.0,29.3203,29.4089,29.3203,29.3583,210400.0
2012-10-01 12:00:00,46.35,46.44,46.35,46.43,69300.0,29.352,29.4089,29.352,29.4026,69300.0
2012-10-01 12:30:00,46.43,46.44,46.28,46.3,266300.0,29.4026,29.4089,29.3076,29.3203,266300.0
2012-10-01 13:00:00,46.31,46.31,46.17,46.2,72100.0,29.3266,29.3266,29.238,29.257,72100.0
2012-10-01 13:30:00,46.19,46.21,46.13,46.19,74700.0,29.2506,29.2633,29.2126,29.2506,74700.0
2012-10-01 14:00:00,46.19,46.2,46.09,46.11,149100.0,29.2506,29.257,29.1873,29.2,149100.0
2012-10-01 14:30:00,46.11,46.18,46.11,46.15,126300.0,29.2,29.2443,29.2,29.2253,126300.0
2012-10-01 15:00:00,46.15,46.16,45.87,45.98,156600.0,29.2253,29.2316,29.048,29.1176,156600.0
2012-10-01 15:30:00,45.99,45.99,45.87,45.93,388500.0,29.124,29.124,29.048,29.086,388500.0
2012-10-02 09:30:00,46.03,46.11,45.91,46.01,119200.0,29.1493,29.2,29.0733,29.1366,119200.0
2012-10-02 10:00:00,46.01,46.04,45.82,45.88,103700.0,29.1366,29.1556,29.0163,29.0543,103700.0
2012-10-02 10:30:00,45.88,45.97,45.75,45.77,65400.0,29.0543,29.1113,28.972,28.9847,65400.0
2012-10-02 11:00:00,45.78,45.88,45.77,45.82,44700.0,28.991,29.0543,28.9847,29.0163,44700.0
2012-10-02 11:30:00,45.83,45.86,45.66,45.77,109100.0,29.0227,29.0417,28.915,28.9847,109100.0
2012-10-02 12:00:00,45.76,45.93,45.76,45.88,98600.0,28.9783,29.086,28.9783,29.0543,98600.0
2012-10-02 12:30:00,45.88,45.91,45.84,45.88,609000.0,29.0543,29.0733,29.029,29.0543,609000.0
2012-10-02 13:00:00,45.88,45.89,45.79,45.85,99400.0,29.0543,29.0607,28.9973,29.0353,99400.0
2012-10-02 13:30:00,45.85,45.99,45.84,45.96,195300.0,29.0353,29.124,29.029,29.105,195300.0
2012-10-02 14:00:00,45.96,45.99,45.84,45.86,167300.0,29.105,29.124,29.029,29.0417,167300.0
2012-10-02 14:30:00,45.86,45.94,45.83,45.89,141400.0,29.0417,29.0923,29.0227,29.0607,141400.0
2012-10-02 15:00:00,45.89,45.9,45.85,45.89,256200.0,29.0607,29.067,29.0353,29.0607,256200.0
2012-10-02 15:30:00,45.9,45.99,45.87,45.99,296000.0,29.067,29.124,29.048,29.124,296000.0
2012-10-03 09:30:00,46.08,46.5,46.02,46.48,159500.0,29.181,29.4469,29.143,29.4343,159500.0
2012-10-03 10:00:00,46.48,46.69,46.44,46.66,216400.0,29.4343,29.5673,29.4089,29.5483,216400.0
2012-10-03 10:30:00,46.67,46.68,46.44,46.5,219200.0,29.5546,29.5609,29.4089,29.4469,219200.0
2012-10-03 11:00:00,46.5,46.72,46.47,46.72,128300.0,29.4469,29.5863,29.4279,29.5863,128300.0
2012-10-03 11:30:00,46.7,46.75,46.68,46.69,147900.0,29.5736,29.6053,29.5609,29.5673,147900.0
2012-10-03 12:00:00,46.69,46.71,46.68,46.71,86700.0,29.5673,29.5799,29.5609,29.5799,86700.0
2012-10-03 12:30:00,46.72,46.79,46.69,46.71,76600.0,29.5863,29.6306,29.5673,29.5799,76600.0
2012-10-03 13:00:00,46.71,46.76,46.68,46.69,68500.0,29.5799,29.6116,29.5609,29.5673,68500.0
2012-10-03 13:30:00,46.69,46.69,46.51,46.65,56800.0,29.5673,29.5673,29.4533,29.5419,56800.0
2012-10-03 14:00:00,46.65,46.66,46.56,46.56,58300.0,29.5419,29.5483,29.4849,29.4849,58300.0
2012-10-03 14:30:00,46.55,46.59,46.46,46.52,107000.0,29.4786,29.5039,29.4216,29.4596,107000.0
2012-10-03 15:00:00,46.52,46.56,46.45,46.53,173700.0,29.4596,29.4849,29.4153,29.4659,173700.0
2012-10-03 15:30:00,46.54,46.59,46.49,46.59,283700.0,29.4723,29.5039,29.4406,29.5039,283700.0
2012-10-04 09:30:00,46.85,47.23,46.82,47.06,391000.0,29.6686,29.9092,29.6496,29.8016,391000.0
2012-10-04 10:00:00,47.07,47.33,47.04,47.08,324100.0,29.8079,29.9726,29.7889,29.8142,324100.0
2012-10-04 10:30:00,47.07,47.3,47.06,47.28,259300.0,29.8079,29.9536,29.8016,29.9409,259300.0
2012-10-04 11:00:00,47.29,47.3,47.18,47.18,168100.0,29.9472,29.9536,29.8776,29.8776,168100.0
2012-10-04 11:30:00,47.19,47.41,47.17,47.4,144600.0,29.8839,30.0232,29.8712,30.0169,144600.0
2012-10-04 12:00:00,47.4,47.49,47.37,47.41,89800.0,30.0169,30.0739,29.9979,30.0232,89800.0
2012-10-04 12:30:00,47.41,47.41,47.19,47.22,149500.0,30.0232,30.0232,29.8839,29.9029,149500.0
2012-10-04 13:00:00,47.22,47.26,47.18,47.18,97400.0,29.9029,29.9282,29.8776,29.8776,97400.0
2012-10-04 13:30:00,47.18,47.21,47.13,47.15,76100.0,29.8776,29.8966,29.8459,29.8586,76100.0
2012-10-04 14:00:00,47.16,47.21,47.05,47.06,122300.0,29.8649,29.8966,29.7952,29.8016,122300.0
2012-10-04 14:30:00,47.06,47.11,47.04,47.07,54100.0,29.8016,29.8332,29.7889,29.8079,54100.0
2012-10-04 15:00:00,47.08,47.12,47.04,47.04,121700.0,29.8142,29.8396,29.7889,29.7889,121700.0
2012-10-04 15:30:00,47.04,47.12,47.04,47.1,206800.0,29.7889,29.8396,29.7889,29.8269,206800.0
2012-10-05 09:30:00,47.21,47.32,47.13,47.17,143700.0,29.8966,29.9662,29.8459,29.8712,143700.0
2012-10-05 10:00:00,47.19,47.34,47.17,47.26,188200.0,29.8839,29.9789,29.8712,29.9282,188200.0
2012-10-05 10:30:00,47.25,47.45,47.25,47.4,71300.0,29.9219,30.0486,29.9219,30.0169,71300.0
2012-10-05 11:00:00,47.41,47.52,47.41,47.42,85900.0,30.0232,30.0929,30.0232,30.0296,85900.0
2012-10-05 11:30:00,47.43,47.43,47.21,47.23,200800.0,30.0359,30.0359,29.8966,29.9092,200800.0
2012-10-05 12:00:00,47.23,47.27,47.19,47.24,84900.0,29.9092,29.9346,29.8839,29.9156,84900.0
2012-10-05 12:30:00,47.26,47.38,47.25,47.34,64000.0,29.9282,30.0042,29.9219,29.9789,64000.0
2012-10-05 13:00:00,47.34,47.35,47.22,47.26,159700.0,29.9789,29.9852,29.9029,29.9282,159700.0
2012-10-05 13:30:00,47.26,47.36,47.25,47.34,104300.0,29.9282,29.9916,29.9219,29.9789,104300.0
2012-10-05 14:00:00,47.34,47.36,47.26,47.3,441000.0,29.9789,29.9916,29.9282,29.9536,441000.0
2012-10-05 14:30:00,47.3,47.43,47.3,47.4,269300.0,29.9536,30.0359,29.9536,30.0169,269300.0
2012-10-05 15:00:00,47.39,47.41,47.33,47.35,171800.0,30.0106,30.0232,29.9726,29.9852,171800.0
2012-10-05 15:30:00,47.35,47.36,47.24,47.24,311800.0,29.9852,29.9916,29.9156,29.9156,311800.0
2012-10-08 09:30:00,47.25,47.45,46.76,46.78,136800.0,29.9219,30.0486,29.6116,29.6243,136800.0
2012-10-08 10:00:00,46.78,47.0,46.67,47.0,164100.0,29.6243,29.7636,29.5546,29.7636,164100.0
2012-10-08 10:30:00,47.0,47.06,46.96,46.98,105300.0,29.7636,29.8016,29.7382,29.7509,105300.0
2012-10-08 11:00:00,46.98,46.99,46.91,46.92,64800.0,29.7509,29.7572,29.7066,29.7129,64800.0
2012-10-08 11:30:00,46.94,47.08,46.92,47.02,72900.0,29.7256,29.8142,29.7129,29.7762,72900.0
2012-10-08 12:00:00,47.02,47.08,47.0,47.03,63600.0,29.7762,29.8142,29.7636,29.7826,63600.0
2012-10-08 12:30:00,47.03,47.1,47.0,47.1,49500.0,29.7826,29.8269,29.7636,29.8269,49500.0
2012-10-08 13:00:00,47.09,47.18,47.04,47.04,41500.0,29.8206,29.8776,29.7889,29.7889,41500.0
2012-10-08 13:30:00,47.04,47.08,46.99,47.05,69800.0,29.7889,29.8142,29.7572,29.7952,69800.0
2012-10-08 14:00:00,47.05,47.07,47.03,47.07,146800.0,29.7952,29.8079,29.7826,29.8079,146800.0
2012-10-08 14:30:00,47.07,47.07,47.01,47.04,168800.0,29.8079,29.8079,29.7699,29.7889,168800.0
2012-10-08 15:00:00,47.04,47.14,47.04,47.05,109300.0,29.7889,29.8522,29.7889,29.7952,109300.0
2012-10-08 15:30:00,47.05,47.09,47.02,47.06,261600.0,29.7952,29.8206,29.7762,29.8016,261600.0
2012-10-09 09:30:00,46.75,47.03,46.6,46.88,252300.0,29.6053,29.7826,29.5103,29.6876,252300.0
2012-10-09 10:00:00,46.89,46.95,46.88,46.92,146800.0,29.6939,29.7319,29.6876,29.7129,146800.0
2012-10-09 10:30:00,46.92,46.98,46.82,46.87,147700.0,29.7129,29.7509,29.6496,29.6813,147700.0
2012-10-09 11:00:00,46.86,46.87,46.68,46.75,57900.0,29.6749,29.6813,29.5609,29.6053,57900.0
2012-10-09 11:30:00,46.75,46.82,46.73,46.78,52500.0,29.6053,29.6496,29.5926,29.6243,52500.0
2012-10-09 12:00:00,46.79,46.87,46.72,46.86,226300.0,29.6306,29.6813,29.5863,29.6749,226300.0
2012-10-09 12:30:00,46.86,46.9,46.78,46.8,64900.0,29.6749,29.7003,29.6243,29.6369,64900.0
2012-10-09 13:00:00,46.8,46.95,46.77,46.9,98300.0,29.6369,29.7319,29.6179,29.7003,98300.0
2012-10-09 13:30:00,46.9,46.98,46.9,46.94,98800.0,29.7003,29.7509,29.7003,29.7256,98800.0
2012-10-09 14:00:00,46.94,46.98,46.83,46.84,171100.0,29.7256,29.7509,29.6559,29.6623,171100.0
2012-10-09 14:30:00,46.86,46.98,46.86,46.96,195600.0,29.6749,29.7509,29.6749,29.7382,195600.0
2012-10-09 15:00:00,46.97,46.99,46.92,46.97,96700.0,29.7446,29.7572,29.7129,29.7446,96700.0
2012-10-09 15:30:00,46.97,46.98,46.86,46.9,198500.0,29.7446,29.7509,29.6749,29.7003,198500.0
2012-10-10 09:30:00,46.9,47.0,46.71,46.98,228300.0,29.7003,29.7636,29.5799,29.7509,228300.0
2012-10-10 10:00:00,46.96,47.0,46.8,46.95,142900.0,29.7382,29.7636,29.6369,29.7319,142900.0
2012-10-10 10:30:00,46.96,46.99,46.92,46.95,153200.0,29.7382,29.7572,29.7129,29.7319,153200.0
2012-10-10 11:00:00,46.95,46.99,46.95,46.96,78400.0,29.7319,29.7572,29.7319,29.7382,78400.0
2012-10-10 11:30:00,46.95,46.96,46.86,46.91,95700.0,29.7319,29.7382,29.6749,29.7066,95700.0
2012-10-10 12:00:00,46.9,46.92,46.85,46.88,37900.0,29.7003,29.7129,29.6686,29.6876,37900.0
2012-10-10 12:30:00,46.88,46.88,46.7,46.72,79700.0,29.6876,29.6876,29.5736,29.5863,79700.0
2012-10-10 13:00:00,46.73,46.98,46.73,46.95,61000.0,29.5926,29.7509,29.5926,29.7319,61000.0
2012-10-10 13:30:00,46.94,46.94,46.79,46.79,36000.0,29.7256,29.7256,29.6306,29.6306,36000.0
2012-10-10 14:00:00,46.79,46.92,46.79,46.83,57200.0,29.6306,29.7129,29.6306,29.6559,57200.0
2012-10-10 14:30:00,46.83,46.85,46.79,46.79,55600.0,29.6559,29.6686,29.6306,29.6306,55600.0
2012-10-10 15:00:00,46.79,46.88,46.78,46.84,96400.0,29.6306,29.6876,29.6243,29.6623,96400.0
2012-10-10 15:30:00,46.82,46.83,46.71,46.74,148500.0,29.6496,29.6559,29.5799,29.5989,148500.0
2012-10-11 09:30:00,46.91,46.96,46.72,46.84,74300.0,29.7066,29.7382,29.5863,29.6623,74300.0
2012-10-11 10:00:00,46.84,46.94,46.84,46.9,49600.0,29.6623,29.7256,29.6623,29.7003,49600.0
2012-10-11 10:30:00,46.91,46.93,46.84,46.9,135500.0,29.7066,29.7193,29.6623,29.7003,135500.0
2012-10-11 11:00:00,46.9,47.1,46.9,47.03,61900.0,29.7003,29.8269,29.7003,29.7826,61900.0
2012-10-11 11:30:00,47.01,47.05,46.94,47.02,64400.0,29.7699,29.7952,29.7256,29.7762,64400.0
2012-10-11 12:00:00,47.02,47.02,46.94,47.0,44100.0,29.7762,29.7762,29.7256,29.7636,44100.0
2012-10-11 12:30:00,47.0,47.04,46.96,46.98,34300.0,29.7636,29.7889,29.7382,29.7509,34300.0
2012-10-11 13:00:00,46.99,47.08,46.96,47.07,50000.0,29.7572,29.8142,29.7382,29.8079,50000.0
2012-10-11 13:30:00,47.07,47.07,46.91,46.92,40800.0,29.8079,29.8079,29.7066,29.7129,40800.0
2012-10-11 14:00:00,46.91,46.97,46.89,46.94,49000.0,29.7066,29.7446,29.6939,29.7256,49000.0
2012-10-11 14:30:00,46.94,46.94,46.74,46.78,46600.0,29.7256,29.7256,29.5989,29.6243,46600.0
2012-10-11 15:00:00,46.78,46.89,46.78,46.88,61700.0,29.6243,29.6939,29.6243,29.6876,61700.0
2012-10-11 15:30:00,46.88,46.88,46.75,46.75,218800.0,29.6876,29.6876,29.6053,29.6053,218800.0
2012-10-12 09:30:00,46.83,47.08,46.76,46.99,77300.0,29.6559,29.8142,29.6116,29.7572,77300.0
2012-10-12 10:00:00,46.99,47.11,46.9,46.96,47800.0,29.7572,29.8332,29.7003,29.7382,47800.0
2012-10-12 10:30:00,46.97,46.97,46.84,46.84,46300.0,29.7446,29.7446,29.6623,29.6623,46300.0
2012-10-12 11:00:00,46.83,46.9,46.69,46.71,48600.0,29.6559,29.7003,29.5673,29.5799,48600.0
2012-10-12 11:30:00,46.7,46.7,46.58,46.63,55200.0,29.5736,29.5736,29.4976,29.5293,55200.0
2012-10-12 12:00:00,46.65,46.71,46.63,46.69,32000.0,29.5419,29.5799,29.5293,29.5673,32000.0
2012-10-12 12:30:00,46.7,46.76,46.69,46.74,36100.0,29.5736,29.6116,29.5673,29.5989,36100.0
2012-10-12 13:00:00,46.73,46.77,46.66,46.68,22100.0,29.5926,29.6179,29.5483,29.5609,22100.0
2012-10-12 13:30:00,46.69,46.71,46.58,46.65,58100.0,29.5673,29.5799,29.4976,29.5419,58100.0
2012-10-12 14:00:00,46.64,46.64,46.58,46.62,56300.0,29.5356,29.5356,29.4976,29.5229,56300.0
2012-10-12 14:30:00,46.62,46.64,46.57,46.58,67500.0,29.5229,29.5356,29.4913,29.4976,67500.0
2012-10-12 15:00:00,46.6,46.63,46.53,46.57,117400.0,29.5103,29.5293,29.4659,29.4913,117400.0
2012-10-12 15:30:00,46.57,46.65,46.52,46.61,176400.0,29.4913,29.5419,29.4596,29.5166,176400.0
2012-10-15 09:30:00,46.46,46.59,46.32,46.5,137100.0,29.4216,29.5039,29.333,29.4469,137100.0
2012-10-15 10:00:00,46.5,46.7,46.46,46.6,137800.0,29.4469,29.5736,29.4216,29.5103,137800.0
2012-10-15 10:30:00,46.59,46.72,46.59,46.68,114200.0,29.5039,29.5863,29.5039,29.5609,114200.0
2012-10-15 11:00:00,46.68,46.83,46.67,46.74,89500.0,29.5609,29.6559,29.5546,29.5989,89500.0
2012-10-15 11:30:00,46.74,46.9,46.73,46.82,74800.0,29.5989,29.7003,29.5926,29.6496,74800.0
2012-10-15 12:00:00,46.82,46.82,46.74,46.79,83100.0,29.6496,29.6496,29.5989,29.6306,83100.0
2012-10-15 12:30:00,46.8,46.86,46.79,46.84,42800.0,29.6369,29.6749,29.6306,29.6623,42800.0
2012-10-15 13:00:00,46.85,46.85,46.78,46.82,51700.0,29.6686,29.6686,29.6243,29.6496,51700.0
2012-10-15 13:30:00,46.81,46.86,46.78,46.84,40300.0,29.6433,29.6749,29.6243,29.6623,40300.0
2012-10-15 14:00:00,46.85,46.88,46.77,46.85,72700.0,29.6686,29.6876,29.6179,29.6686,72700.0
2012-10-15 14:30:00,46.85,46.85,46.75,46.8,51000.0,29.6686,29.6686,29.6053,29.6369,51000.0
2012-10-15 15:00:00,46.8,46.95,46.8,46.9,179500.0,29.6369,29.7319,29.6369,29.7003,179500.0
2012-10-15 15:30:00,46.9,47.07,46.9,47.04,251600.0,29.7003,29.8079,29.7003,29.7889,251600.0
2012-10-16 09:30:00,47.22,47.44,47.08,47.4,107800.0,29.9029,30.0422,29.8142,30.0169,107800.0
2012-10-16 10:00:00,47.41,47.48,47.35,47.46,137600.0,30.0232,30.0675,29.9852,30.0549,137600.0
2012-10-16 10:30:00,47.46,47.54,47.35,47.4,114200.0,30.0549,30.1055,29.9852,30.0169,114200.0
2012-10-16 11:00:00,47.41,47.42,47.29,47.33,88100.0,30.0232,30.0296,29.9472,29.9726,88100.0
2012-10-16 11:30:00,47.33,47.34,47.13,47.28,83300.0,29.9726,29.9789,29.8459,29.9409,83300.0
2012-10-16 12:00:00,47.27,47.3,47.18,47.28,54300.0,29.9346,29.9536,29.8776,29.9409,54300.0
2012-10-16 12:30:00,47.3,47.41,47.27,47.34,59900.0,29.9536,30.0232,29.9346,29.9789,59900.0
2012-10-16 13:00:00,47.35,47.43,47.31,47.4,73500.0,29.9852,30.0359,29.9599,30.0169,73500.0
2012-10-16 13:30:00,47.41,47.45,47.35,47.39,73600.0,30.0232,30.0486,29.9852,30.0106,73600.0
2012-10-16 14:00:00,47.38,47.41,47.28,47.31,45200.0,30.0042,30.0232,29.9409,29.9599,45200.0
2012-10-16 14:30:00,47.31,47.32,47.21,47.26,38800.0,29.9599,29.9662,29.8966,29.9282,38800.0
2012-10-16 15:00:00,47.26,47.3,47.22,47.25,68100.0,29.9282,29.9536,29.9029,29.9219,68100.0
2012-10-16 15:30:00,47.25,47.34,47.25,47.3,149600.0,29.9219,29.9789,29.9219,29.9536,149600.0
2012-10-17 09:30:00,47.38,47.49,47.33,47.38,104200.0,30.0042,30.0739,29.9726,30.0042,104200.0
2012-10-17 10:00:00,47.36,47.63,47.36,47.63,107700.0,29.9916,30.1625,29.9916,30.1625,107700.0
2012-10-17 10:30:00,47.61,47.65,47.56,47.58,59800.0,30.1499,30.1752,30.1182,30.1309,59800.0
2012-10-17 11:00:00,47.59,47.59,47.44,47.47,52700.0,30.1372,30.1372,30.0422,30.0612,52700.0
2012-10-17 11:30:00,47.45,47.52,47.44,47.49,47200.0,30.0486,30.0929,30.0422,30.0739,47200.0
2012-10-17 12:00:00,47.52,47.61,47.52,47.6,53800.0,30.0929,30.1499,30.0929,30.1435,53800.0
2012-10-17 12:30:00,47.6,47.69,47.58,47.67,33300.0,30.1435,30.2005,30.1309,30.1879,33300.0
2012-10-17 13:00:00,47.67,47.73,47.66,47.72,76900.0,30.1879,30.2259,30.1815,30.2195,76900.0
2012-10-17 13:30:00,47.73,47.85,47.69,47.85,58000.0,30.2259,30.3019,30.2005,30.3019,58000.0
2012-10-17 14:00:00,47.85,47.87,47.79,47.85,175800.0,30.3019,30.3145,30.2639,30.3019,175800.0
2012-10-17 14:30:00,47.85,47.87,47.78,47.79,149000.0,30.3019,30.3145,30.2575,30.2639,149000.0
2012-10-17 15:00:00,47.79,47.81,47.75,47.76,123800.0,30.2639,30.2765,30.2385,30.2449,123800.0
2012-10-17 15:30:00,47.76,47.78,47.66,47.67,370600.0,30.2449,30.2575,30.1815,30.1879,370600.0
2012-10-18 09:30:00,47.44,47.7,47.37,47.61,137200.0,30.0422,30.2069,29.9979,30.1499,137200.0
2012-10-18 10:00:00,47.61,47.74,47.61,47.66,54800.0,30.1499,30.2322,30.1499,30.1815,54800.0
2012-10-18 10:30:00,47.67,47.73,47.59,47.64,62400.0,30.1879,30.2259,30.1372,30.1689,62400.0
2012-10-18 11:00:00,47.63,47.7,47.61,47.67,53700.0,30.1625,30.2069,30.1499,30.1879,53700.0
2012-10-18 11:30:00,47.67,47.69,47.62,47.64,84800.0,30.1879,30.2005,30.1562,30.1689,84800.0
2012-10-18 12:00:00,47.64,47.69,47.62,47.67,86100.0,30.1689,30.2005,30.1562,30.1879,86100.0
2012-10-18 12:30:00,47.67,47.77,47.67,47.76,47800.0,30.1879,30.2512,30.1879,30.2449,47800.0
2012-10-18 13:00:00,47.76,47.78,47.72,47.74,25300.0,30.2449,30.2575,30.2195,30.2322,25300.0
2012-10-18 13:30:00,47.73,47.77,47.69,47.69,30700.0,30.2259,30.2512,30.2005,30.2005,30700.0
2012-10-18 14:00:00,47.7,47.78,47.7,47.75,43100.0,30.2069,30.2575,30.2069,30.2385,43100.0
2012-10-18 14:30:00,47.75,47.81,47.72,47.8,91600.0,30.2385,30.2765,30.2195,30.2702,91600.0
2012-10-18 15:00:00,47.79,47.86,47.75,47.85,79700.0,30.2639,30.3082,30.2385,30.3019,79700.0
2012-10-18 15:30:00,47.86,47.96,47.85,47.94,254800.0,30.3082,30.3715,30.3019,30.3589,254800.0
2012-10-19 09:30:00,47.87,47.93,47.62,47.72,329500.0,30.3145,30.3525,30.1562,30.2195,329500.0
2012-10-19 10:00:00,47.71,47.76,47.67,47.74,118900.0,30.2132,30.2449,30.1879,30.2322,118900.0
2012-10-19 10:30:00,47.74,47.79,47.7,47.74,42800.0,30.2322,30.2639,30.2069,30.2322,42800.0
2012-10-19 11:00:00,47.73,47.79,47.7,47.79,54500.0,30.2259,30.2639,30.2069,30.2639,54500.0
2012-10-19 11:30:00,47.79,47.83,47.7,47.78,54500.0,30.2639,30.2892,30.2069,30.2575,54500.0
2012-10-19 12:00:00,47.77,47.77,47.52,47.54,42600.0,30.2512,30.2512,30.0929,30.1055,42600.0
2012-10-19 12:30:00,47.54,47.56,47.5,47.51,44900.0,30.1055,30.1182,30.0802,30.0865,44900.0
2012-10-19 13:00:00,47.52,47.52,47.49,47.5,32900.0,30.0929,30.0929,30.0739,30.0802,32900.0
2012-10-19 13:30:00,47.5,47.5,47.28,47.32,79700.0,30.0802,30.0802,29.9409,29.9662,79700.0
2012-10-19 14:00:00,47.32,47.39,47.21,47.22,41400.0,29.9662,30.0106,29.8966,29.9029,41400.0
2012-10-19 14:30:00,47.23,47.32,47.21,47.31,40800.0,29.9092,29.9662,29.8966,29.9599,40800.0
2012-10-19 15:00:00,47.31,47.44,47.28,47.39,53800.0,29.9599,30.0422,29.9409,30.0106,53800.0
2012-10-19 15:30:00,47.4,47.5,47.32,47.4,350700.0,30.0169,30.0802,29.9662,30.0169,350700.0
2012-10-22 09:30:00,47.3,47.6,47.11,47.22,135500.0,29.9536,30.1435,29.8332,29.9029,135500.0
2012-10-22 10:00:00,47.23,47.33,47.16,47.16,108900.0,29.9092,29.9726,29.8649,29.8649,108900.0
2012-10-22 10:30:00,47.15,47.32,47.15,47.3,191700.0,29.8586,29.9662,29.8586,29.9536,191700.0
2012-10-22 11:00:00,47.31,47.32,47.25,47.28,130100.0,29.9599,29.9662,29.9219,29.9409,130100.0
2012-10-22 11:30:00,47.29,47.38,47.27,47.33,30000.0,29.9472,30.0042,29.9346,29.9726,30000.0
2012-10-22 12:00:00,47.33,47.36,47.3,47.35,56300.0,29.9726,29.9916,29.9536,29.9852,56300.0
2012-10-22 12:30:00,47.35,47.38,47.32,47.33,71400.0,29.9852,30.0042,29.9662,29.9726,71400.0
2012-10-22 13:00:00,47.32,47.51,47.31,47.42,447900.0,29.9662,30.0865,29.9599,30.0296,447900.0
2012-10-22 13:30:00,47.4,47.45,47.38,47.41,165300.0,30.0169,30.0486,30.0042,30.0232,165300.0
2012-10-22 14:00:00,47.4,47.45,47.36,47.41,161100.0,30.0169,30.0486,29.9916,30.0232,161100.0
2012-10-22 14:30:00,47.4,47.44,47.24,47.32,204200.0,30.0169,30.0422,29.9156,29.9662,204200.0
2012-10-22 15:00:00,47.31,47.37,47.28,47.36,472800.0,29.9599,29.9979,29.9409,29.9916,472800.0
2012-10-22 15:30:00,47.35,47.46,47.32,47.46,657800.0,29.9852,30.0549,29.9662,30.0549,657800.0
2012-10-23 09:30:00,46.86,46.97,46.59,46.81,265700.0,29.6749,29.7446,29.5039,29.6433,265700.0
2012-10-23 10:00:00,46.81,46.83,46.69,46.7,174500.0,29.6433,29.6559,29.5673,29.5736,174500.0
2012-10-23 10:30:00,46.69,46.73,46.61,46.68,193200.0,29.5673,29.5926,29.5166,29.5609,193200.0
2012-10-23 11:00:00,46.67,46.78,46.67,46.75,74200.0,29.5546,29.6243,29.5546,29.6053,74200.0
2012-10-23 11:30:00,46.75,46.81,46.7,46.79,91600.0,29.6053,29.6433,29.5736,29.6306,91600.0
2012-10-23 12:00:00,46.8,46.93,46.73,46.82,90900.0,29.6369,29.7193,29.5926,29.6496,90900.0
2012-10-23 12:30:00,46.82,46.94,46.77,46.87,111000.0,29.6496,29.7256,29.6179,29.6813,111000.0
2012-10-23 13:00:00,46.87,46.94,46.8,46.84,289800.0,29.6813,29.7256,29.6369,29.6623,289800.0
2012-10-23 13:30:00,46.85,46.85,46.77,46.82,133400.0,29.6686,29.6686,29.6179,29.6496,133400.0
2012-10-23 14:00:00,46.83,46.91,46.81,46.9,113400.0,29.6559,29.7066,29.6433,29.7003,113400.0
2012-10-23 14:30:00,46.89,46.99,46.84,46.93,118100.0,29.6939,29.7572,29.6623,29.7193,118100.0
2012-10-23 15:00:00,46.93,46.96,46.83,46.83,100800.0,29.7193,29.7382,29.6559,29.6559,100800.0
2012-10-23 15:30:00,46.84,46.87,46.79,46.81,306100.0,29.6623,29.6813,29.6306,29.6433,306100.0
2012-10-24 09:30:00,46.9,47.0,46.74,46.95,83200.0,29.7003,29.7636,29.5989,29.7319,83200.0
2012-10-24 10:00:00,46.94,46.95,46.71,46.72,70200.0,29.7256,29.7319,29.5799,29.5863,70200.0
2012-10-24 10:30:00,46.71,46.89,46.67,46.8,73400.0,29.5799,29.6939,29.5546,29.6369,73400.0
2012-10-24 11:00:00,46.8,46.84,46.75,46.77,131500.0,29.6369,29.6623,29.6053,29.6179,131500.0
2012-10-24 11:30:00,46.78,46.81,46.71,46.72,53700.0,29.6243,29.6433,29.5799,29.5863,53700.0
2012-10-24 12:00:00,46.72,46.82,46.7,46.72,66100.0,29.5863,29.6496,29.5736,29.5863,66100.0
2012-10-24 12:30:00,46.72,46.76,46.7,46.7,62400.0,29.5863,29.6116,29.5736,29.5736,62400.0
2012-10-24 13:00:00,46.7,46.8,46.7,46.8,52100.0,29.5736,29.6369,29.5736,29.6369,52100.0
2012-10-24 13:30:00,46.79,46.83,46.78,46.79,56900.0,29.6306,29.6559,29.6243,29.6306,56900.0
2012-10-24 14:00:00,46.79,46.8,46.7,46.73,101100.0,29.6306,29.6369,29.5736,29.5926,101100.0
2012-10-24 14:30:00,46.73,46.75,46.65,46.65,56000.0,29.5926,29.6053,29.5419,29.5419,56000.0
2012-10-24 15:00:00,46.66,46.69,46.56,46.58,92400.0,29.5483,29.5673,29.4849,29.4976,92400.0
2012-10-24 15:30:00,46.59,46.61,46.47,46.49,296800.0,29.5039,29.5166,29.4279,29.4406,296800.0
2012-10-25 09:30:00,46.76,46.92,46.68,46.85,79500.0,29.6116,29.7129,29.5609,29.6686,79500.0
2012-10-25 10:00:00,46.84,46.97,46.73,46.78,72700.0,29.6623,29.7446,29.5926,29.6243,72700.0
2012-10-25 10:30:00,46.78,46.78,46.61,46.65,73300.0,29.6243,29.6243,29.5166,29.5419,73300.0
2012-10-25 11:00:00,46.65,46.76,46.63,46.66,80300.0,29.5419,29.6116,29.5293,29.5483,80300.0
2012-10-25 11:30:00,46.67,46.67,46.43,46.52,34800.0,29.5546,29.5546,29.4026,29.4596,34800.0
2012-10-25 12:00:00,46.51,46.55,46.44,46.55,26700.0,29.4533,29.4786,29.4089,29.4786,26700.0
2012-10-25 12:30:00,46.54,46.68,46.49,46.67,32000.0,29.4723,29.5609,29.4406,29.5546,32000.0
2012-10-25 13:00:00,46.67,46.74,46.59,46.74,58200.0,29.5546,29.5989,29.5039,29.5989,58200.0
2012-10-25 13:30:00,46.74,46.74,46.57,46.6,70100.0,29.5989,29.5989,29.4913,29.5103,70100.0
2012-10-25 14:00:00,46.6,46.68,46.6,46.65,54700.0,29.5103,29.5609,29.5103,29.5419,54700.0
2012-10-25 14:30:00,46.65,46.66,46.52,46.53,87000.0,29.5419,29.5483,29.4596,29.4659,87000.0
2012-10-25 15:00:00,46.54,46.62,46.47,46.62,103800.0,29.4723,29.5229,29.4279,29.5229,103800.0
2012-10-25 15:30:00,46.62,46.75,46.61,46.75,164400.0,29.5229,29.6053,29.5166,29.6053,164400.0
2012-10-26 09:30:00,46.81,46.82,46.52,46.59,89600.0,29.6433,29.6496,29.4596,29.5039,89600.0
2012-10-26 10:00:00,46.58,46.66,46.51,46.53,103900.0,29.4976,29.5483,29.4533,29.4659,103900.0
2012-10-26 10:30:00,46.53,46.72,46.48,46.57,81000.0,29.4659,29.5863,29.4343,29.4913,81000.0
2012-10-26 11:00:00,46.56,46.6,46.47,46.47,43500.0,29.4849,29.5103,29.4279,29.4279,43500.0
2012-10-26 11:30:00,46.47,46.49,46.38,46.43,57400.0,29.4279,29.4406,29.371,29.4026,57400.0
2012-10-26 12:00:00,46.43,46.5,46.37,46.49,62500.0,29.4026,29.4469,29.3646,29.4406,62500.0
2012-10-26 12:30:00,46.5,46.63,46.37,46.6,131800.0,29.4469,29.5293,29.3646,29.5103,131800.0
2012-10-26 13:00:00,46.59,46.64,46.5,46.58,61700.0,29.5039,29.5356,29.4469,29.4976,61700.0
2012-10-26 13:30:00,46.58,46.66,46.56,46.56,62500.0,29.4976,29.5483,29.4849,29.4849,62500.0
2012-10-26 14:00:00,46.56,46.57,46.49,46.54,42900.0,29.4849,29.4913,29.4406,29.4723,42900.0
2012-10-26 14:30:00,46.54,46.62,46.53,46.56,71000.0,29.4723,29.5229,29.4659,29.4849,71000.0
2012-10-26 15:00:00,46.55,46.67,46.53,46.67,99300.0,29.4786,29.5546,29.4659,29.5546,99300.0
2012-10-26 15:30:00,46.67,46.71,46.55,46.6,181100.0,29.5546,29.5799,29.4786,29.5103,181100.0
2012-10-31 09:30:00,46.6,47.16,46.56,47.15,83200.0,29.5103,29.8649,29.4849,29.8586,83200.0
2012-10-31 10:00:00,47.15,47.16,47.0,47.13,92700.0,29.8586,29.8649,29.7636,29.8459,92700.0
2012-10-31 10:30:00,47.13,47.22,47.09,47.22,87600.0,29.8459,29.9029,29.8206,29.9029,87600.0
2012-10-31 11:00:00,47.22,47.22,47.02,47.03,125600.0,29.9029,29.9029,29.7762,29.7826,125600.0
2012-10-31 11:30:00,47.04,47.09,46.98,47.06,85400.0,29.7889,29.8206,29.7509,29.8016,85400.0
2012-10-31 12:00:00,47.05,47.06,46.83,46.84,92200.0,29.7952,29.8016,29.6559,29.6623,92200.0
2012-10-31 12:30:00,46.82,46.92,46.72,46.86,83300.0,29.6496,29.7129,29.5863,29.6749,83300.0
2012-10-31 13:00:00,46.85,46.95,46.84,46.89,73300.0,29.6686,29.7319,29.6623,29.6939,73300.0
2012-10-31 13:30:00,46.9,46.95,46.84,46.84,61700.0,29.7003,29.7319,29.6623,29.6623,61700.0
2012-10-31 14:00:00,46.84,46.94,46.8,46.81,86400.0,29.6623,29.7256,29.6369,29.6433,86400.0
2012-10-31 14:30:00,46.81,46.86,46.76,46.81,138800.0,29.6433,29.6749,29.6116,29.6433,138800.0
2012-10-31 15:00:00,46.81,47.03,46.75,46.97,135500.0,29.6433,29.7826,29.6053,29.7446,135500.0
2012-10-31 15:30:00,46.97,47.0,46.86,46.95,333800.0,29.7446,29.7636,29.6749,29.7319,333800.0
2012-11-01 09:30:00,47.06,47.06,46.63,46.76,55300.0,29.8016,29.8016,29.5293,29.6116,55300.0
2012-11-01 10:00:00,46.76,47.04,46.71,46.71,97000.0,29.6116,29.7889,29.5799,29.5799,97000.0
2012-11-01 10:30:00,46.7,46.76,46.63,46.64,91400.0,29.5736,29.6116,29.5293,29.5356,91400.0
2012-11-01 11:00:00,46.65,46.77,46.63,46.77,67400.0,29.5419,29.6179,29.5293,29.6179,67400.0
2012-11-01 11:30:00,46.77,46.83,46.67,46.77,82500.0,29.6179,29.6559,29.5546,29.6179,82500.0
2012-11-01 12:00:00,46.77,46.85,46.77,46.85,34500.0,29.6179,29.6686,29.6179,29.6686,34500.0
2012-11-01 12:30:00,46.84,46.85,46.68,46.68,57200.0,29.6623,29.6686,29.5609,29.5609,57200.0
2012-11-01 13:00:00,46.69,46.71,46.65,46.68,52300.0,29.5673,29.5799,29.5419,29.5609,52300.0
2012-11-01 13:30:00,46.68,46.71,46.58,46.6,98900.0,29.5609,29.5799,29.4976,29.5103,98900.0
2012-11-01 14:00:00,46.59,46.7,46.59,46.66,93200.0,29.5039,29.5736,29.5039,29.5483,93200.0
2012-11-01 14:30:00,46.66,46.69,46.61,46.65,68700.0,29.5483,29.5673,29.5166,29.5419,68700.0
2012-11-01 15:00:00,46.65,46.7,46.63,46.69,56100.0,29.5419,29.5736,29.5293,29.5673,56100.0
2012-11-01 15:30:00,46.68,46.73,46.59,46.69,216500.0,29.5609,29.5926,29.5039,29.5673,216500.0
2012-11-02 09:30:00,46.84,47.32,46.56,47.15,301500.0,29.6623,29.9662,29.4849,29.8586,301500.0
2012-11-02 10:00:00,47.15,47.25,47.12,47.13,238400.0,29.8586,29.9219,29.8396,29.8459,238400.0
2012-11-02 10:30:00,47.13,47.19,46.87,47.0,166000.0,29.8459,29.8839,29.6813,29.7636,166000.0
2012-11-02 11:00:00,46.99,47.03,46.71,46.93,215300.0,29.7572,29.7826,29.5799,29.7193,215300.0
2012-11-02 11:30:00,46.94,47.16,46.91,47.16,83100.0,29.7256,29.8649,29.7066,29.8649,83100.0
2012-11-02 12:00:00,47.16,47.16,47.0,47.01,82800.0,29.8649,29.8649,29.7636,29.7699,82800.0
2012-11-02 12:30:00,47.01,47.14,47.01,47.07,63000.0,29.7699,29.8522,29.7699,29.8079,63000.0
2012-11-02 13:00:00,47.08,47.09,47.0,47.04,76900.0,29.8142,29.8206,29.7636,29.7889,76900.0
2012-11-02 13:30:00,47.06,47.09,46.94,47.0,110700.0,29.8016,29.8206,29.7256,29.7636,110700.0
2012-11-02 14:00:00,47.02,47.07,46.9,47.05,93500.0,29.7762,29.8079,29.7003,29.7952,93500.0
2012-11-02 14:30:00,47.06,47.06,46.89,46.95,95000.0,29.8016,29.8016,29.6939,29.7319,95000.0
2012-11-02 15:00:00,46.95,46.98,46.77,46.9,128900.0,29.7319,29.7509,29.6179,29.7003,128900.0
2012-11-02 15:30:00,46.9,46.9,46.65,46.69,355000.0,29.7003,29.7003,29.5419,29.5673,355000.0
2012-11-05 09:30:00,46.46,46.47,45.94,45.99,120400.0,29.4216,29.4279,29.0923,29.124,120400.0
2012-11-05 10:00:00,45.99,46.14,45.99,46.13,101500.0,29.124,29.219,29.124,29.2126,101500.0
2012-11-05 10:30:00,46.13,46.34,46.12,46.29,119900.0,29.2126,29.3456,29.2063,29.314,119900.0
2012-11-05 11:00:00,46.3,46.33,46.17,46.19,72000.0,29.3203,29.3393,29.238,29.2506,72000.0
2012-11-05 11:30:00,46.18,46.22,46.13,46.2,61400.0,29.2443,29.2696,29.2126,29.257,61400.0
2012-11-05 12:00:00,46.21,46.27,46.17,46.26,74000.0,29.2633,29.3013,29.238,29.295,74000.0
2012-11-05 12:30:00,46.27,46.27,46.14,46.16,88800.0,29.3013,29.3013,29.219,29.2316,88800.0
2012-11-05 13:00:00,46.17,46.2,46.13,46.16,40500.0,29.238,29.257,29.2126,29.2316,40500.0
2012-11-05 13:30:00,46.16,46.21,46.11,46.12,41700.0,29.2316,29.2633,29.2,29.2063,41700.0
2012-11-05 14:00:00,46.12,46.12,46.07,46.1,57200.0,29.2063,29.2063,29.1746,29.1936,57200.0
2012-11-05 14:30:00,46.1,46.14,46.09,46.11,49500.0,29.1936,29.219,29.1873,29.2,49500.0
2012-11-05 15:00:00,46.11,46.14,46.06,46.07,83700.0,29.2,29.219,29.1683,29.1746,83700.0
2012-11-05 15:30:00,46.08,46.14,46.01,46.01,283900.0,29.181,29.219,29.1366,29.1366,283900.0
2012-11-06 09:30:00,46.01,46.15,45.48,46.02,103500.0,29.1366,29.2253,28.801,29.143,103500.0
2012-11-06 10:00:00,46.01,46.04,45.72,45.77,88800.0,29.1366,29.1556,28.953,28.9847,88800.0
2012-11-06 10:30:00,45.77,45.88,45.75,45.81,67200.0,28.9847,29.0543,28.972,29.01,67200.0
2012-11-06 11:00:00,45.81,45.82,45.68,45.69,67100.0,29.01,29.0163,28.9277,28.934,67100.0
2012-11-06 11:30:00,45.7,45.85,45.69,45.83,106000.0,28.9403,29.0353,28.934,29.0227,106000.0
2012-11-06 12:00:00,45.84,45.95,45.79,45.93,58500.0,29.029,29.0986,28.9973,29.086,58500.0
2012-11-06 12:30:00,45.93,45.95,45.79,45.79,42200.0,29.086,29.0986,28.9973,28.9973,42200.0
2012-11-06 13:00:00,45.8,45.96,45.79,45.95,78800.0,29.0037,29.105,28.9973,29.0986,78800.0
2012-11-06 13:30:00,45.95,45.96,45.87,45.9,39900.0,29.0986,29.105,29.048,29.067,39900.0
2012-11-06 14:00:00,45.9,45.9,45.82,45.82,77700.0,29.067,29.067,29.0163,29.0163,77700.0
2012-11-06 14:30:00,45.82,45.85,45.76,45.78,77800.0,29.0163,29.0353,28.9783,28.991,77800.0
2012-11-06 15:00:00,45.79,45.8,45.68,45.69,79700.0,28.9973,29.0037,28.9277,28.934,79700.0
2012-11-06 15:30:00,45.68,45.72,45.62,45.67,278800.0,28.9277,28.953,28.8897,28.9213,278800.0
2012-11-07 09:30:00,45.57,45.66,45.21,45.24,95000.0,28.858,28.915,28.63,28.649,95000.0
2012-11-07 10:00:00,45.26,45.3,45.04,45.11,73100.0,28.6617,28.687,28.5224,28.5667,73100.0
2012-11-07 10:30:00,45.12,45.24,45.01,45.01,120100.0,28.573,28.649,28.5034,28.5034,120100.0
2012-11-07 11:00:00,45.01,45.12,44.86,44.93,91900.0,28.5034,28.573,28.4084,28.4527,91900.0
2012-11-07 11:30:00,44.92,45.01,44.86,45.01,141000.0,28.4464,28.5034,28.4084,28.5034,141000.0
2012-11-07 12:00:00,45.01,45.16,44.98,45.07,95300.0,28.5034,28.5984,28.4844,28.5414,95300.0
2012-11-07 12:30:00,45.07,45.32,45.07,45.29,122400.0,28.5414,28.6997,28.5414,28.6807,122400.0
2012-11-07 13:00:00,45.29,45.48,45.25,45.33,73500.0,28.6807,28.801,28.6554,28.706,73500.0
2012-11-07 13:30:00,45.33,45.42,45.26,45.28,94500.0,28.706,28.763,28.6617,28.6744,94500.0
2012-11-07 14:00:00,45.29,45.32,45.21,45.22,132300.0,28.6807,28.6997,28.63,28.6364,132300.0
2012-11-07 14:30:00,45.23,45.23,45.06,45.15,93800.0,28.6427,28.6427,28.535,28.592,93800.0
2012-11-07 15:00:00,45.15,45.19,45.04,45.15,175100.0,28.592,28.6174,28.5224,28.592,175100.0
2012-11-07 15:30:00,45.15,45.2,44.91,44.93,311500.0,28.592,28.6237,28.4401,28.4527,311500.0
2012-11-08 09:30:00,45.02,45.2,44.8,44.83,203200.0,28.5097,28.6237,28.3704,28.3894,203200.0
2012-11-08 10:00:00,44.83,44.96,44.69,44.73,171100.0,28.3894,28.4717,28.3007,28.3261,171100.0
2012-11-08 10:30:00,44.74,44.74,44.55,44.56,289900.0,28.3324,28.3324,28.2121,28.2184,289900.0
2012-11-08 11:00:00,44.58,44.74,44.53,44.73,229500.0,28.2311,28.3324,28.1994,28.3261,229500.0
2012-11-08 11:30:00,44.71,44.88,44.68,44.88,104400.0,28.3134,28.4211,28.2944,28.4211,104400.0
2012-11-08 12:00:00,44.88,44.91,44.77,44.84,102600.0,28.4211,28.4401,28.3514,28.3957,102600.0
2012-11-08 12:30:00,44.85,44.93,44.75,44.91,118300.0,28.4021,28.4527,28.3387,28.4401,118300.0
2012-11-08 13:00:00,44.9,44.92,44.73,44.79,101400.0,28.4337,28.4464,28.3261,28.3641,101400.0
2012-11-08 13:30:00,44.79,44.83,44.74,44.81,87100.0,28.3641,28.3894,28.3324,28.3767,87100.0
2012-11-08 14:00:00,44.81,44.84,44.73,44.78,154100.0,28.3767,28.3957,28.3261,28.3577,154100.0
2012-11-08 14:30:00,44.78,44.79,44.67,44.74,182100.0,28.3577,28.3641,28.2881,28.3324,182100.0
2012-11-08 15:00:00,44.74,44.75,44.54,44.57,399100.0,28.3324,28.3387,28.2057,28.2247,399100.0
2012-11-08 15:30:00,44.58,44.59,44.37,44.4,490900.0,28.2311,28.2374,28.0981,28.1171,490900.0
2012-11-09 09:30:00,44.36,44.47,44.1,44.32,100900.0,28.0918,28.1614,27.9271,28.0664,100900.0
2012-11-09 10:00:00,44.33,44.37,44.16,44.29,212200.0,28.0728,28.0981,27.9651,28.0474,212200.0
2012-11-09 10:30:00,44.3,44.35,44.2,44.34,135800.0,28.0538,28.0854,27.9904,28.0791,135800.0
2012-11-09 11:00:00,44.35,44.37,44.2,44.24,133700.0,28.0854,28.0981,27.9904,28.0158,133700.0
2012-11-09 11:30:00,44.23,44.35,44.22,44.3,180200.0,28.0094,28.0854,28.0031,28.0538,180200.0
2012-11-09 12:00:00,44.29,44.53,44.28,44.51,79700.0,28.0474,28.1994,28.0411,28.1867,79700.0
2012-11-09 12:30:00,44.51,44.52,44.34,44.34,103000.0,28.1867,28.1931,28.0791,28.0791,103000.0
2012-11-09 13:00:00,44.34,44.44,44.24,44.25,78400.0,28.0791,28.1424,28.0158,28.0221,78400.0
2012-11-09 13:30:00,44.25,44.34,44.23,44.29,146000.0,28.0221,28.0791,28.0094,28.0474,146000.0
2012-11-09 14:00:00,44.29,44.34,44.22,44.29,111600.0,28.0474,28.0791,28.0031,28.0474,111600.0
2012-11-09 14:30:00,44.28,44.34,44.21,44.21,108200.0,28.0411,28.0791,27.9968,27.9968,108200.0
2012-11-09 15:00:00,44.21,44.25,44.14,44.25,147200.0,27.9968,28.0221,27.9524,28.0221,147200.0
2012-11-09 15:30:00,44.24,44.3,44.12,44.18,306400.0,28.0158,28.0538,27.9398,27.9778,306400.0
2012-11-12 09:30:00,44.09,44.11,43.72,43.73,132400.0,27.9208,27.9334,27.6865,27.6928,132400.0
2012-11-12 10:00:00,43.74,43.86,43.73,43.8,646300.0,27.6991,27.7751,27.6928,27.7371,646300.0
2012-11-12 10:30:00,43.81,43.86,43.77,43.78,102400.0,27.7435,27.7751,27.7181,27.7245,102400.0
2012-11-12 11:00:00,43.8,43.86,43.77,43.84,88500.0,27.7371,27.7751,27.7181,27.7625,88500.0
2012-11-12 11:30:00,43.85,43.9,43.82,43.86,53200.0,27.7688,27.8005,27.7498,27.7751,53200.0
2012-11-12 12:00:00,43.85,43.89,43.8,43.86,79200.0,27.7688,27.7941,27.7371,27.7751,79200.0
2012-11-12 12:30:00,43.86,43.9,43.82,43.84,66800.0,27.7751,27.8005,27.7498,27.7625,66800.0
2012-11-12 13:00:00,43.85,43.91,43.83,43.85,280000.0,27.7688,27.8068,27.7561,27.7688,280000.0
2012-11-12 13:30:00,43.86,43.89,43.83,43.89,59500.0,27.7751,27.7941,27.7561,27.7941,59500.0
2012-11-12 14:00:00,43.88,43.91,43.84,43.84,71400.0,27.7878,27.8068,27.7625,27.7625,71400.0
2012-11-12 14:30:00,43.84,43.89,43.82,43.88,57200.0,27.7625,27.7941,27.7498,27.7878,57200.0
2012-11-12 15:00:00,43.87,43.88,43.83,43.85,96200.0,27.7815,27.7878,27.7561,27.7688,96200.0
2012-11-12 15:30:00,43.84,43.95,43.8,43.91,226000.0,27.7625,27.8321,27.7371,27.8068,226000.0
2012-11-13 09:30:00,43.78,43.97,43.74,43.92,143600.0,27.7245,27.8448,27.6991,27.8131,143600.0
2012-11-13 10:00:00,43.92,44.23,43.9,44.13,90300.0,27.8131,28.0094,27.8005,27.9461,90300.0
2012-11-13 10:30:00,44.13,44.39,44.11,44.39,98800.0,27.9461,28.1108,27.9334,28.1108,98800.0
2012-11-13 11:00:00,44.39,44.44,44.32,44.41,290000.0,28.1108,28.1424,28.0664,28.1234,290000.0
2012-11-13 11:30:00,44.41,44.42,44.29,44.33,47500.0,28.1234,28.1297,28.0474,28.0728,47500.0
2012-11-13 12:00:00,44.31,44.35,44.25,44.27,44200.0,28.0601,28.0854,28.0221,28.0348,44200.0
2012-11-13 12:30:00,44.26,44.29,44.15,44.17,63800.0,28.0284,28.0474,27.9588,27.9714,63800.0
2012-11-13 13:00:00,44.19,44.35,44.17,44.29,129100.0,27.9841,28.0854,27.9714,28.0474,129100.0
2012-11-13 13:30:00,44.29,44.39,44.25,44.32,98300.0,28.0474,28.1108,28.0221,28.0664,98300.0
2012-11-13 14:00:00,44.33,44.43,44.33,44.37,59300.0,28.0728,28.1361,28.0728,28.0981,59300.0
2012-11-13 14:30:00,44.36,44.37,44.2,44.27,100300.0,28.0918,28.0981,27.9904,28.0348,100300.0
2012-11-13 15:00:00,44.27,44.3,44.18,44.21,244100.0,28.0348,28.0538,27.9778,27.9968,244100.0
2012-11-13 15:30:00,44.19,44.24,44.09,44.15,223200.0,27.9841,28.0158,27.9208,27.9588,223200.0
2012-11-14 09:30:00,44.22,44.33,44.06,44.08,306000.0,28.0031,28.0728,27.9018,27.9144,306000.0
2012-11-14 10:00:00,44.07,44.18,44.06,44.09,294300.0,27.9081,27.9778,27.9018,27.9208,294300.0
2012-11-14 10:30:00,44.05,44.11,43.95,43.98,146200.0,27.8954,27.9334,27.8321,27.8511,146200.0
2012-11-14 11:00:00,43.97,44.05,43.91,44.0,46900.0,27.8448,27.8954,27.8068,27.8638,46900.0
2012-11-14 11:30:00,44.01,44.15,43.99,44.14,73700.0,27.8701,27.9588,27.8574,27.9524,73700.0
2012-11-14 12:00:00,44.14,44.15,43.96,44.03,77100.0,27.9524,27.9588,27.8384,27.8828,77100.0
2012-11-14 12:30:00,44.02,44.15,44.0,44.12,70500.0,27.8764,27.9588,27.8638,27.9398,70500.0
2012-11-14 13:00:00,44.12,44.27,44.11,44.21,65100.0,27.9398,28.0348,27.9334,27.9968,65100.0
2012-11-14 13:30:00,44.19,44.19,44.09,44.16,95500.0,27.9841,27.9841,27.9208,27.9651,95500.0
2012-11-14 14:00:00,44.16,44.25,44.04,44.24,132500.0,27.9651,28.0221,27.8891,28.0158,132500.0
2012-11-14 14:30:00,44.23,44.24,44.08,44.11,133600.0,28.0094,28.0158,27.9144,27.9334,133600.0
2012-11-14 15:00:00,44.11,44.15,44.05,44.13,195500.0,27.9334,27.9588,27.8954,27.9461,195500.0
2012-11-14 15:30:00,44.12,44.14,44.02,44.12,305900.0,27.9398,27.9524,27.8764,27.9398,305900.0
2012-11-15 09:30:00,44.17,44.29,44.05,44.15,69500.0,27.9714,28.0474,27.8954,27.9588,69500.0
2012-11-15 10:00:00,44.14,44.14,43.95,43.95,73000.0,27.9524,27.9524,27.8321,27.8321,73000.0
2012-11-15 10:30:00,43.95,44.07,43.91,43.94,98900.0,27.8321,27.9081,27.8068,27.8258,98900.0
2012-11-15 11:00:00,43.93,43.99,43.85,43.85,90700.0,27.8194,27.8574,27.7688,27.7688,90700.0
2012-11-15 11:30:00,43.85,43.95,43.72,43.76,50000.0,27.7688,27.8321,27.6865,27.7118,50000.0
2012-11-15 12:00:00,43.76,43.84,43.66,43.7,57300.0,27.7118,27.7625,27.6485,27.6738,57300.0
2012-11-15 12:30:00,43.71,43.79,43.66,43.71,78300.0,27.6801,27.7308,27.6485,27.6801,78300.0
2012-11-15 13:00:00,43.72,43.79,43.67,43.77,49200.0,27.6865,27.7308,27.6548,27.7181,49200.0
2012-11-15 13:30:00,43.78,43.88,43.72,43.81,63200.0,27.7245,27.7878,27.6865,27.7435,63200.0
2012-11-15 14:00:00,43.81,43.82,43.66,43.69,33300.0,27.7435,27.7498,27.6485,27.6675,33300.0
2012-11-15 14:30:00,43.68,43.74,43.66,43.71,35700.0,27.6611,27.6991,27.6485,27.6801,35700.0
2012-11-15 15:00:00,43.7,43.73,43.55,43.68,65100.0,27.6738,27.6928,27.5788,27.6611,65100.0
2012-11-15 15:30:00,43.68,43.86,43.64,43.79,157400.0,27.6611,27.7751,27.6358,27.7308,157400.0
2012-11-16 09:30:00,43.89,43.91,43.63,43.74,300800.0,27.7941,27.8068,27.6295,27.6991,300800.0
2012-11-16 10:00:00,43.75,43.84,43.63,43.79,258900.0,27.7055,27.7625,27.6295,27.7308,258900.0
2012-11-16 10:30:00,43.79,43.93,43.73,43.73,132400.0,27.7308,27.8194,27.6928,27.6928,132400.0
2012-11-16 11:00:00,43.73,43.78,43.7,43.72,196700.0,27.6928,27.7245,27.6738,27.6865,196700.0
2012-11-16 11:30:00,43.73,44.25,43.73,44.25,175600.0,27.6928,28.0221,27.6928,28.0221,175600.0
2012-11-16 12:00:00,44.25,44.32,44.21,44.27,186700.0,28.0221,28.0664,27.9968,28.0348,186700.0
2012-11-16 12:30:00,44.28,44.35,44.15,44.22,109600.0,28.0411,28.0854,27.9588,28.0031,109600.0
2012-11-16 13:00:00,44.22,44.29,44.17,44.24,79100.0,28.0031,28.0474,27.9714,28.0158,79100.0
2012-11-16 13:30:00,44.23,44.31,44.2,44.31,105500.0,28.0094,28.0601,27.9904,28.0601,105500.0
2012-11-16 14:00:00,44.3,44.31,44.18,44.24,137100.0,28.0538,28.0601,27.9778,28.0158,137100.0
2012-11-16 14:30:00,44.25,44.37,44.18,44.35,177000.0,28.0221,28.0981,27.9778,28.0854,177000.0
2012-11-16 15:00:00,44.35,44.36,44.27,44.34,167700.0,28.0854,28.0918,28.0348,28.0791,167700.0
2012-11-16 15:30:00,44.33,44.49,44.24,44.45,422100.0,28.0728,28.1741,28.0158,28.1487,422100.0
2012-11-19 09:30:00,44.69,44.69,44.15,44.41,165400.0,28.3007,28.3007,27.9588,28.1234,165400.0
2012-11-19 10:00:00,44.43,44.5,44.25,44.27,173400.0,28.1361,28.1804,28.0221,28.0348,173400.0
2012-11-19 10:30:00,44.28,44.31,44.09,44.13,262700.0,28.0411,28.0601,27.9208,27.9461,262700.0
2012-11-19 11:00:00,44.13,44.24,44.11,44.16,76500.0,27.9461,28.0158,27.9334,27.9651,76500.0
2012-11-19 11:30:00,44.17,44.19,44.05,44.12,67300.0,27.9714,27.9841,27.8954,27.9398,67300.0
2012-11-19 12:00:00,44.12,44.26,44.12,44.19,57900.0,27.9398,28.0284,27.9398,27.9841,57900.0
2012-11-19 12:30:00,44.18,44.25,44.15,44.25,45500.0,27.9778,28.0221,27.9588,28.0221,45500.0
2012-11-19 13:00:00,44.24,44.28,44.15,44.24,58800.0,28.0158,28.0411,27.9588,28.0158,58800.0
2012-11-19 13:30:00,44.24,44.28,44.13,44.16,60400.0,28.0158,28.0411,27.9461,27.9651,60400.0
2012-11-19 14:00:00,44.15,44.15,43.93,43.95,71500.0,27.9588,27.9588,27.8194,27.8321,71500.0
2012-11-19 14:30:00,43.95,44.06,43.94,43.95,66700.0,27.8321,27.9018,27.8258,27.8321,66700.0
2012-11-19 15:00:00,43.95,43.95,43.82,43.84,122200.0,27.8321,27.8321,27.7498,27.7625,122200.0
2012-11-19 15:30:00,43.84,44.13,43.83,44.13,571400.0,27.7625,27.9461,27.7561,27.9461,571400.0
2012-11-20 09:30:00,44.25,44.27,43.67,43.97,419100.0,28.0221,28.0348,27.6548,27.8448,419100.0
2012-11-20 10:00:00,43.98,44.05,43.95,44.0,211500.0,27.8511,27.8954,27.8321,27.8638,211500.0
2012-11-20 10:30:00,44.01,44.09,44.0,44.01,275700.0,27.8701,27.9208,27.8638,27.8701,275700.0
2012-11-20 11:00:00,44.02,44.17,43.91,44.13,157000.0,27.8764,27.9714,27.8068,27.9461,157000.0
2012-11-20 11:30:00,44.14,44.23,44.1,44.19,309100.0,27.9524,28.0094,27.9271,27.9841,309100.0
2012-11-20 12:00:00,44.2,44.24,44.13,44.19,81500.0,27.9904,28.0158,27.9461,27.9841,81500.0
2012-11-20 12:30:00,44.17,44.22,44.16,44.17,55000.0,27.9714,28.0031,27.9651,27.9714,55000.0
2012-11-20 13:00:00,44.18,44.18,43.79,43.79,183700.0,27.9778,27.9778,27.7308,27.7308,183700.0
2012-11-20 13:30:00,43.79,43.9,43.77,43.85,97500.0,27.7308,27.8005,27.7181,27.7688,97500.0
2012-11-20 14:00:00,43.84,43.92,43.8,43.9,78700.0,27.7625,27.8131,27.7371,27.8005,78700.0
2012-11-20 14:30:00,43.89,44.02,43.86,43.98,150500.0,27.7941,27.8764,27.7751,27.8511,150500.0
2012-11-20 15:00:00,43.99,44.02,43.9,43.93,237800.0,27.8574,27.8764,27.8005,27.8194,237800.0
2012-11-20 15:30:00,43.93,44.07,43.93,44.06,288000.0,27.8194,27.9081,27.8194,27.9018,288000.0
2012-11-21 09:30:00,44.0,44.05,43.6,43.77,173200.0,27.8638,27.8954,27.6105,27.7181,173200.0
2012-11-21 10:00:00,43.77,43.77,43.61,43.73,153500.0,27.7181,27.7181,27.6168,27.6928,153500.0
2012-11-21 10:30:00,43.72,43.79,43.64,43.67,173000.0,27.6865,27.7308,27.6358,27.6548,173000.0
2012-11-21 11:00:00,43.67,43.83,43.64,43.76,188900.0,27.6548,27.7561,27.6358,27.7118,188900.0
2012-11-21 11:30:00,43.76,43.77,43.65,43.65,95500.0,27.7118,27.7181,27.6421,27.6421,95500.0
2012-11-21 12:00:00,43.66,43.7,43.61,43.62,61600.0,27.6485,27.6738,27.6168,27.6231,61600.0
2012-11-21 12:30:00,43.62,43.63,43.5,43.54,157700.0,27.6231,27.6295,27.5471,27.5725,157700.0
2012-11-21 13:00:00,43.56,43.58,43.52,43.56,175900.0,27.5851,27.5978,27.5598,27.5851,175900.0
2012-11-21 13:30:00,43.55,43.56,43.41,43.46,169300.0,27.5788,27.5851,27.4901,27.5218,169300.0
2012-11-21 14:00:00,43.46,43.47,43.23,43.34,247800.0,27.5218,27.5281,27.3762,27.4458,247800.0
2012-11-21 14:30:00,43.32,43.44,43.3,43.36,136800.0,27.4332,27.5091,27.4205,27.4585,136800.0
2012-11-21 15:00:00,43.36,43.68,43.36,43.62,141900.0,27.4585,27.6611,27.4585,27.6231,141900.0
2012-11-21 15:30:00,43.62,43.82,43.59,43.82,390300.0,27.6231,27.7498,27.6041,27.7498,390300.0
2012-11-23 09:30:00,43.85,43.92,43.23,43.34,88000.0,27.7688,27.8131,27.3762,27.4458,88000.0
2012-11-23 10:00:00,43.34,43.58,43.33,43.48,136300.0,27.4458,27.5978,27.4395,27.5345,136300.0
2012-11-23 10:30:00,43.48,43.5,43.13,43.31,171400.0,27.5345,27.5471,27.3128,27.4268,171400.0
2012-11-23 11:00:00,43.3,43.48,43.3,43.44,81700.0,27.4205,27.5345,27.4205,27.5091,81700.0
2012-11-23 11:30:00,43.45,43.63,43.42,43.46,142700.0,27.5155,27.6295,27.4965,27.5218,142700.0
2012-11-23 12:00:00,43.46,43.47,43.26,43.34,84500.0,27.5218,27.5281,27.3952,27.4458,84500.0
2012-11-23 12:30:00,43.34,43.53,43.28,43.49,162800.0,27.4458,27.5661,27.4078,27.5408,162800.0
2012-11-26 09:30:00,43.4,43.93,43.4,43.91,139900.0,27.4838,27.8194,27.4838,27.8068,139900.0
2012-11-26 10:00:00,43.89,44.28,43.88,44.26,320600.0,27.7941,28.0411,27.7878,28.0284,320600.0
2012-11-26 10:30:00,44.27,44.57,44.22,44.41,267400.0,28.0348,28.2247,28.0031,28.1234,267400.0
2012-11-26 11:00:00,44.41,44.46,44.24,44.34,113300.0,28.1234,28.1551,28.0158,28.0791,113300.0
2012-11-26 11:30:00,44.34,44.34,44.19,44.25,71100.0,28.0791,28.0791,27.9841,28.0221,71100.0
2012-11-26 12:00:00,44.24,44.36,44.24,44.24,128200.0,28.0158,28.0918,28.0158,28.0158,128200.0
2012-11-26 12:30:00,44.24,44.36,44.2,44.34,75500.0,28.0158,28.0918,27.9904,28.0791,75500.0
2012-11-26 13:00:00,44.33,44.34,44.2,44.22,83800.0,28.0728,28.0791,27.9904,28.0031,83800.0
2012-11-26 13:30:00,44.23,44.28,44.18,44.24,71800.0,28.0094,28.0411,27.9778,28.0158,71800.0
2012-11-26 14:00:00,44.24,44.45,44.21,44.43,184000.0,28.0158,28.1487,27.9968,28.1361,184000.0
2012-11-26 14:30:00,44.43,44.54,44.42,44.46,224100.0,28.1361,28.2057,28.1297,28.1551,224100.0
2012-11-26 15:00:00,44.45,44.46,44.25,44.4,160800.0,28.1487,28.1551,28.0221,28.1171,160800.0
2012-11-26 15:30:00,44.4,44.45,44.33,44.44,421800.0,28.1171,28.1487,28.0728,28.1424,421800.0
2012-11-27 09:30:00,44.56,44.82,44.47,44.71,131700.0,28.2184,28.3831,28.1614,28.3134,131700.0
2012-11-27 10:00:00,44.74,44.85,44.65,44.73,131000.0,28.3324,28.4021,28.2754,28.3261,131000.0
2012-11-27 10:30:00,44.72,44.79,44.68,44.78,188600.0,28.3197,28.3641,28.2944,28.3577,188600.0
2012-11-27 11:00:00,44.78,44.82,44.7,44.8,106300.0,28.3577,28.3831,28.3071,28.3704,106300.0
2012-11-27 11:30:00,44.81,44.87,44.76,44.79,254900.0,28.3767,28.4147,28.3451,28.3641,254900.0
2012-11-27 12:00:00,44.79,44.92,44.78,44.84,107000.0,28.3641,28.4464,28.3577,28.3957,107000.0
2012-11-27 12:30:00,44.85,44.86,44.71,44.76,50500.0,28.4021,28.4084,28.3134,28.3451,50500.0
2012-11-27 13:00:00,44.75,44.76,44.63,44.64,44800.0,28.3387,28.3451,28.2627,28.2691,44800.0
2012-11-27 13:30:00,44.62,44.67,44.56,44.58,60500.0,28.2564,28.2881,28.2184,28.2311,60500.0
2012-11-27 14:00:00,44.58,44.69,44.47,44.47,68200.0,28.2311,28.3007,28.1614,28.1614,68200.0
2012-11-27 14:30:00,44.48,44.62,44.41,44.56,83200.0,28.1677,28.2564,28.1234,28.2184,83200.0
2012-11-27 15:00:00,44.56,44.66,44.53,44.63,92700.0,28.2184,28.2817,28.1994,28.2627,92700.0
2012-11-27 15:30:00,44.63,44.63,44.42,44.49,198800.0,28.2627,28.2627,28.1297,28.1741,198800.0
2012-11-28 09:30:00,44.34,44.41,44.1,44.24,76900.0,28.0791,28.1234,27.9271,28.0158,76900.0
2012-11-28 10:00:00,44.22,44.32,44.1,44.22,240000.0,28.0031,28.0664,27.9271,28.0031,240000.0
2012-11-28 10:30:00,44.23,44.39,44.18,44.3,121400.0,28.0094,28.1108,27.9778,28.0538,121400.0
2012-11-28 11:00:00,44.3,44.4,44.29,44.39,75400.0,28.0538,28.1171,28.0474,28.1108,75400.0
2012-11-28 11:30:00,44.4,44.42,44.32,44.35,103100.0,28.1171,28.1297,28.0664,28.0854,103100.0
2012-11-28 12:00:00,44.34,44.54,44.25,44.5,95600.0,28.0791,28.2057,28.0221,28.1804,95600.0
2012-11-28 12:30:00,44.49,44.57,44.44,44.44,51100.0,28.1741,28.2247,28.1424,28.1424,51100.0
2012-11-28 13:00:00,44.44,44.45,44.32,44.36,91200.0,28.1424,28.1487,28.0664,28.0918,91200.0
2012-11-28 13:30:00,44.36,44.39,44.33,44.36,55800.0,28.0918,28.1108,28.0728,28.0918,55800.0
2012-11-28 14:00:00,44.36,44.43,44.33,44.35,121300.0,28.0918,28.1361,28.0728,28.0854,121300.0
2012-11-28 14:30:00,44.35,44.41,44.3,44.33,107100.0,28.0854,28.1234,28.0538,28.0728,107100.0
2012-11-28 15:00:00,44.34,44.42,44.32,44.41,175600.0,28.0791,28.1297,28.0664,28.1234,175600.0
2012-11-28 15:30:00,44.43,44.48,44.38,44.46,295600.0,28.1361,28.1677,28.1044,28.1551,295600.0
2012-11-29 09:30:00,44.57,44.6,44.44,44.52,77100.0,28.2247,28.2437,28.1424,28.1931,77100.0
2012-11-29 10:00:00,44.53,44.56,44.4,44.49,208900.0,28.1994,28.2184,28.1171,28.1741,208900.0
2012-11-29 10:30:00,44.48,44.79,44.46,44.75,53100.0,28.1677,28.3641,28.1551,28.3387,53100.0
2012-11-29 11:00:00,44.74,44.77,44.67,44.71,40600.0,28.3324,28.3514,28.2881,28.3134,40600.0
2012-11-29 11:30:00,44.71,44.73,44.47,44.6,142500.0,28.3134,28.3261,28.1614,28.2437,142500.0
2012-11-29 12:00:00,44.61,44.82,44.59,44.81,72900.0,28.2501,28.3831,28.2374,28.3767,72900.0
2012-11-29 12:30:00,44.8,44.84,44.75,44.79,54600.0,28.3704,28.3957,28.3387,28.3641,54600.0
2012-11-29 13:00:00,44.79,44.88,44.79,44.86,53200.0,28.3641,28.4211,28.3641,28.4084,53200.0
2012-11-29 13:30:00,44.87,44.94,44.86,44.92,58400.0,28.4147,28.459,28.4084,28.4464,58400.0
2012-11-29 14:00:00,44.93,44.93,44.87,44.88,69100.0,28.4527,28.4527,28.4147,28.4211,69100.0
2012-11-29 14:30:00,44.88,44.91,44.85,44.91,50300.0,28.4211,28.4401,28.4021,28.4401,50300.0
2012-11-29 15:00:00,44.91,44.96,44.86,44.96,210400.0,28.4401,28.4717,28.4084,28.4717,210400.0
2012-11-29 15:30:00,44.94,45.1,44.94,45.06,466700.0,28.459,28.5604,28.459,28.535,466700.0
2012-11-30 09:30:00,45.0,45.2,44.95,45.2,178100.0,28.497,28.6237,28.4654,28.6237,178100.0
2012-11-30 10:00:00,45.2,45.2,45.03,45.11,99100.0,28.6237,28.6237,28.516,28.5667,99100.0
2012-11-30 10:30:00,45.08,45.1,44.71,44.78,303600.0,28.5477,28.5604,28.3134,28.3577,303600.0
2012-11-30 11:00:00,44.79,44.99,44.79,44.97,143700.0,28.3641,28.4907,28.3641,28.478,143700.0
2012-11-30 11:30:00,44.95,45.04,44.84,44.96,70400.0,28.4654,28.5224,28.3957,28.4717,70400.0
2012-11-30 12:00:00,44.96,45.03,44.96,44.97,72100.0,28.4717,28.516,28.4717,28.478,72100.0
2012-11-30 12:30:00,44.97,45.01,44.88,44.92,78000.0,28.478,28.5034,28.4211,28.4464,78000.0
2012-11-30 13:00:00,44.92,45.1,44.91,45.08,146700.0,28.4464,28.5604,28.4401,28.5477,146700.0
2012-11-30 13:30:00,45.07,45.08,44.94,45.01,57700.0,28.5414,28.5477,28.459,28.5034,57700.0
2012-11-30 14:00:00,45.0,45.14,45.0,45.1,86100.0,28.497,28.5857,28.497,28.5604,86100.0
2012-11-30 14:30:00,45.11,45.16,45.01,45.15,124800.0,28.5667,28.5984,28.5034,28.592,124800.0
2012-11-30 15:00:00,45.16,45.3,45.09,45.29,200900.0,28.5984,28.687,28.554,28.6807,200900.0
2012-11-30 15:30:00,45.3,45.54,45.29,45.45,480500.0,28.687,28.839,28.6807,28.782,480500.0
2012-12-03 09:30:00,45.04,45.09,44.54,44.66,395500.0,28.5224,28.554,28.2057,28.2817,395500.0
2012-12-03 10:00:00,44.65,45.2,44.58,45.01,177300.0,28.2754,28.6237,28.2311,28.5034,177300.0
2012-12-03 10:30:00,45.02,45.03,44.88,44.96,62200.0,28.5097,28.516,28.4211,28.4717,62200.0
2012-12-03 11:00:00,44.96,44.96,44.84,44.91,87100.0,28.4717,28.4717,28.3957,28.4401,87100.0
2012-12-03 11:30:00,44.91,45.11,44.9,45.1,57600.0,28.4401,28.5667,28.4337,28.5604,57600.0
2012-12-03 12:00:00,45.09,45.13,45.06,45.11,60300.0,28.554,28.5794,28.535,28.5667,60300.0
2012-12-03 12:30:00,45.1,45.12,45.04,45.05,44500.0,28.5604,28.573,28.5224,28.5287,44500.0
2012-12-03 13:00:00,45.05,45.05,44.93,44.95,60600.0,28.5287,28.5287,28.4527,28.4654,60600.0
2012-12-03 13:30:00,44.96,44.96,44.8,44.85,43500.0,28.4717,28.4717,28.3704,28.4021,43500.0
2012-12-03 14:00:00,44.85,44.95,44.84,44.91,177300.0,28.4021,28.4654,28.3957,28.4401,177300.0
2012-12-03 14:30:00,44.92,45.0,44.88,44.99,68900.0,28.4464,28.497,28.4211,28.4907,68900.0
2012-12-03 15:00:00,44.99,45.05,44.89,45.01,142300.0,28.4907,28.5287,28.4274,28.5034,142300.0
2012-12-03 15:30:00,45.02,45.2,45.02,45.14,378500.0,28.5097,28.6237,28.5097,28.5857,378500.0
2012-12-04 09:30:00,44.95,45.14,44.93,44.94,170600.0,28.4654,28.5857,28.4527,28.459,170600.0
2012-12-04 10:00:00,44.94,45.05,44.89,44.91,103600.0,28.459,28.5287,28.4274,28.4401,103600.0
2012-12-04 10:30:00,44.93,45.03,44.92,44.93,227200.0,28.4527,28.516,28.4464,28.4527,227200.0
2012-12-04 11:00:00,44.92,45.03,44.88,44.88,168700.0,28.4464,28.516,28.4211,28.4211,168700.0
2012-12-04 11:30:00,44.87,44.92,44.75,44.79,109600.0,28.4147,28.4464,28.3387,28.3641,109600.0
2012-12-04 12:00:00,44.8,44.8,44.68,44.75,64200.0,28.3704,28.3704,28.2944,28.3387,64200.0
2012-12-04 12:30:00,44.75,44.8,44.69,44.73,64000.0,28.3387,28.3704,28.3007,28.3261,64000.0
2012-12-04 13:00:00,44.73,44.73,44.6,44.62,89100.0,28.3261,28.3261,28.2437,28.2564,89100.0
2012-12-04 13:30:00,44.63,44.66,44.58,44.59,99600.0,28.2627,28.2817,28.2311,28.2374,99600.0
2012-12-04 14:00:00,44.6,44.63,44.42,44.43,141700.0,28.2437,28.2627,28.1297,28.1361,141700.0
2012-12-04 14:30:00,44.42,44.48,44.39,44.43,253400.0,28.1297,28.1677,28.1108,28.1361,253400.0
2012-12-04 15:00:00,44.44,44.55,44.43,44.5,207100.0,28.1424,28.2121,28.1361,28.1804,207100.0
2012-12-04 15:30:00,44.51,44.53,44.43,44.45,475400.0,28.1867,28.1994,28.1361,28.1487,475400.0
2012-12-05 09:30:00,44.49,44.71,44.48,44.68,136700.0,28.1741,28.3134,28.1677,28.2944,136700.0
2012-12-05 10:00:00,44.68,44.72,44.59,44.67,86300.0,28.2944,28.3197,28.2374,28.2881,86300.0
2012-12-05 10:30:00,44.67,44.8,44.65,44.75,114600.0,28.2881,28.3704,28.2754,28.3387,114600.0
2012-12-05 11:00:00,44.74,44.83,44.65,44.8,92000.0,28.3324,28.3894,28.2754,28.3704,92000.0
2012-12-05 11:30:00,44.82,44.93,44.79,44.87,105000.0,28.3831,28.4527,28.3641,28.4147,105000.0
2012-12-05 12:00:00,44.88,44.98,44.85,44.86,97700.0,28.4211,28.4844,28.4021,28.4084,97700.0
2012-12-05 12:30:00,44.86,45.19,44.86,45.1,345300.0,28.4084,28.6174,28.4084,28.5604,345300.0
2012-12-05 13:00:00,45.11,45.19,45.0,45.06,240700.0,28.5667,28.6174,28.497,28.535,240700.0
2012-12-05 13:30:00,45.06,45.12,45.03,45.11,151200.0,28.535,28.573,28.516,28.5667,151200.0
2012-12-05 14:00:00,45.11,45.23,44.95,44.99,221100.0,28.5667,28.6427,28.4654,28.4907,221100.0
2012-12-05 14:30:00,45.0,45.06,44.89,45.0,273900.0,28.497,28.535,28.4274,28.497,273900.0
2012-12-05 15:00:00,45.0,45.1,44.94,45.06,311600.0,28.497,28.5604,28.459,28.535,311600.0
2012-12-05 15:30:00,45.05,45.09,44.91,44.98,524900.0,28.5287,28.554,28.4401,28.4844,524900.0
2012-12-06 09:30:00,45.03,45.21,44.82,45.0,84100.0,28.516,28.63,28.3831,28.497,84100.0
2012-12-06 10:00:00,45.01,45.07,44.93,44.98,83000.0,28.5034,28.5414,28.4527,28.4844,83000.0
2012-12-06 10:30:00,44.98,44.99,44.81,44.95,43400.0,28.4844,28.4907,28.3767,28.4654,43400.0
2012-12-06 11:00:00,44.96,45.06,44.93,45.0,109900.0,28.4717,28.535,28.4527,28.497,109900.0
2012-12-06 11:30:00,45.0,45.06,44.92,45.02,74100.0,28.497,28.535,28.4464,28.5097,74100.0
2012-12-06 12:00:00,45.02,45.05,44.93,44.93,56800.0,28.5097,28.5287,28.4527,28.4527,56800.0
2012-12-06 12:30:00,44.92,44.96,44.84,44.84,48400.0,28.4464,28.4717,28.3957,28.3957,48400.0
2012-12-06 13:00:00,44.85,44.94,44.84,44.92,48900.0,28.4021,28.459,28.3957,28.4464,48900.0
2012-12-06 13:30:00,44.94,44.97,44.89,44.93,45200.0,28.459,28.478,28.4274,28.4527,45200.0
2012-12-06 14:00:00,44.93,44.94,44.82,44.85,69000.0,28.4527,28.459,28.3831,28.4021,69000.0
2012-12-06 14:30:00,44.85,44.98,44.82,44.96,130200.0,28.4021,28.4844,28.3831,28.4717,130200.0
2012-12-06 15:00:00,44.96,44.97,44.92,44.94,145500.0,28.4717,28.478,28.4464,28.459,145500.0
2012-12-06 15:30:00,44.94,45.01,44.94,44.96,314800.0,28.459,28.5034,28.459,28.4717,314800.0
2012-12-07 09:30:00,45.0,45.09,44.87,44.98,52200.0,28.497,28.554,28.4147,28.4844,52200.0
2012-12-07 10:00:00,44.98,44.98,44.82,44.91,37300.0,28.4844,28.4844,28.3831,28.4401,37300.0
2012-12-07 10:30:00,44.91,44.94,44.85,44.9,30700.0,28.4401,28.459,28.4021,28.4337,30700.0
2012-12-07 11:00:00,44.89,44.95,44.83,44.94,74500.0,28.4274,28.4654,28.3894,28.459,74500.0
2012-12-07 11:30:00,44.94,45.0,44.9,44.94,91200.0,28.459,28.497,28.4337,28.459,91200.0
2012-12-07 12:00:00,44.95,44.96,44.87,44.95,40600.0,28.4654,28.4717,28.4147,28.4654,40600.0
2012-12-07 12:30:00,44.93,44.97,44.9,44.91,44900.0,28.4527,28.478,28.4337,28.4401,44900.0
2012-12-07 13:00:00,44.91,44.97,44.89,44.92,36500.0,28.4401,28.478,28.4274,28.4464,36500.0
2012-12-07 13:30:00,44.92,44.93,44.87,44.88,56000.0,28.4464,28.4527,28.4147,28.4211,56000.0
2012-12-07 14:00:00,44.89,44.93,44.87,44.9,82300.0,28.4274,28.4527,28.4147,28.4337,82300.0
2012-12-07 14:30:00,44.89,44.96,44.89,44.93,83900.0,28.4274,28.4717,28.4274,28.4527,83900.0
2012-12-07 15:00:00,44.92,45.0,44.89,44.9,93300.0,28.4464,28.497,28.4274,28.4337,93300.0
2012-12-07 15:30:00,44.91,45.01,44.9,44.98,245300.0,28.4401,28.5034,28.4337,28.4844,245300.0
2012-12-10 09:30:00,44.84,44.98,42.57,44.77,63000.0,28.3957,28.4844,26.9582,28.3514,63000.0
2012-12-10 10:00:00,44.8,44.86,44.7,44.72,78100.0,28.3704,28.4084,28.3071,28.3197,78100.0
2012-12-10 10:30:00,44.71,44.8,44.64,44.73,63000.0,28.3134,28.3704,28.2691,28.3261,63000.0
2012-12-10 11:00:00,44.74,44.82,44.66,44.79,86000.0,28.3324,28.3831,28.2817,28.3641,86000.0
2012-12-10 11:30:00,44.8,44.84,44.75,44.75,53500.0,28.3704,28.3957,28.3387,28.3387,53500.0
2012-12-10 12:00:00,44.76,44.84,44.74,44.78,45500.0,28.3451,28.3957,28.3324,28.3577,45500.0
2012-12-10 12:30:00,44.77,44.84,44.77,44.81,68900.0,28.3514,28.3957,28.3514,28.3767,68900.0
2012-12-10 13:00:00,44.81,44.85,44.79,44.83,52400.0,28.3767,28.4021,28.3641,28.3894,52400.0
2012-12-10 13:30:00,44.82,44.84,44.79,44.8,37900.0,28.3831,28.3957,28.3641,28.3704,37900.0
2012-12-10 14:00:00,44.8,44.82,44.67,44.67,116200.0,28.3704,28.3831,28.2881,28.2881,116200.0
2012-12-10 14:30:00,44.68,44.72,44.63,44.72,63900.0,28.2944,28.3197,28.2627,28.3197,63900.0
2012-12-10 15:00:00,44.71,44.76,44.67,44.72,94100.0,28.3134,28.3451,28.2881,28.3197,94100.0
2012-12-10 15:30:00,44.72,44.74,44.65,44.67,465600.0,28.3197,28.3324,28.2754,28.2881,465600.0
2012-12-11 09:30:00,44.72,44.78,44.54,44.67,115900.0,28.3197,28.3577,28.2057,28.2881,115900.0
2012-12-11 10:00:00,44.67,44.78,44.65,44.66,124600.0,28.2881,28.3577,28.2754,28.2817,124600.0
2012-12-11 10:30:00,44.65,44.74,44.6,44.67,279500.0,28.2754,28.3324,28.2437,28.2881,279500.0
2012-12-11 11:00:00,44.67,44.77,44.65,44.7,148300.0,28.2881,28.3514,28.2754,28.3071,148300.0
2012-12-11 11:30:00,44.72,44.74,44.68,44.7,79600.0,28.3197,28.3324,28.2944,28.3071,79600.0
2012-12-11 12:00:00,44.71,44.73,44.65,44.69,80400.0,28.3134,28.3261,28.2754,28.3007,80400.0
2012-12-11 12:30:00,44.7,44.74,44.66,44.73,113700.0,28.3071,28.3324,28.2817,28.3261,113700.0
2012-12-11 13:00:00,44.74,44.74,44.66,44.68,88200.0,28.3324,28.3324,28.2817,28.2944,88200.0
2012-12-11 13:30:00,44.67,44.7,44.63,44.69,61100.0,28.2881,28.3071,28.2627,28.3007,61100.0
2012-12-11 14:00:00,44.69,44.72,44.64,44.65,140000.0,28.3007,28.3197,28.2691,28.2754,140000.0
2012-12-11 14:30:00,44.65,44.69,44.61,44.63,63200.0,28.2754,28.3007,28.2501,28.2627,63200.0
2012-12-11 15:00:00,44.63,44.66,44.56,44.66,73300.0,28.2627,28.2817,28.2184,28.2817,73300.0
2012-12-11 15:30:00,44.66,44.79,44.66,44.78,200000.0,28.2817,28.3641,28.2817,28.3577,200000.0
2012-12-12 09:30:00,44.86,45.02,44.55,44.94,195000.0,28.4084,28.5097,28.2121,28.459,195000.0
2012-12-12 10:00:00,44.93,45.02,44.77,44.98,324800.0,28.4527,28.5097,28.3514,28.4844,324800.0
2012-12-12 10:30:00,44.98,45.01,44.85,44.98,128300.0,28.4844,28.5034,28.4021,28.4844,128300.0
2012-12-12 11:00:00,44.99,45.03,44.94,45.01,385100.0,28.4907,28.516,28.459,28.5034,385100.0
2012-12-12 11:30:00,45.01,45.08,45.0,45.06,119100.0,28.5034,28.5477,28.497,28.535,119100.0
2012-12-12 12:00:00,45.06,45.1,44.91,44.93,79700.0,28.535,28.5604,28.4401,28.4527,79700.0
2012-12-12 12:30:00,44.94,45.08,44.88,45.05,111800.0,28.459,28.5477,28.4211,28.5287,111800.0
2012-12-12 13:00:00,45.07,45.1,45.0,45.07,94100.0,28.5414,28.5604,28.497,28.5414,94100.0
2012-12-12 13:30:00,45.07,45.08,44.98,44.99,85500.0,28.5414,28.5477,28.4844,28.4907,85500.0
2012-12-12 14:00:00,44.99,45.01,44.92,44.96,80000.0,28.4907,28.5034,28.4464,28.4717,80000.0
2012-12-12 14:30:00,44.96,44.96,44.89,44.91,50100.0,28.4717,28.4717,28.4274,28.4401,50100.0
2012-12-12 15:00:00,44.9,44.91,44.79,44.86,103500.0,28.4337,28.4401,28.3641,28.4084,103500.0
2012-12-12 15:30:00,44.85,44.87,44.77,44.82,330500.0,28.4021,28.4147,28.3514,28.3831,330500.0
2012-12-13 09:30:00,44.68,44.83,44.27,44.51,183700.0,28.2944,28.3894,28.0348,28.1867,183700.0
2012-12-13 10:00:00,44.52,44.61,44.48,44.57,105900.0,28.1931,28.2501,28.1677,28.2247,105900.0
2012-12-13 10:30:00,44.59,44.66,44.52,44.58,72900.0,28.2374,28.2817,28.1931,28.2311,72900.0
2012-12-13 11:00:00,44.58,44.59,44.37,44.45,64800.0,28.2311,28.2374,28.0981,28.1487,64800.0
2012-12-13 11:30:00,44.45,44.59,44.45,44.58,43500.0,28.1487,28.2374,28.1487,28.2311,43500.0
2012-12-13 12:00:00,44.59,44.65,44.56,44.56,54800.0,28.2374,28.2754,28.2184,28.2184,54800.0
2012-12-13 12:30:00,44.56,44.61,44.48,44.56,59600.0,28.2184,28.2501,28.1677,28.2184,59600.0
2012-12-13 13:00:00,44.57,44.57,44.43,44.55,57100.0,28.2247,28.2247,28.1361,28.2121,57100.0
2012-12-13 13:30:00,44.56,44.58,44.42,44.44,33500.0,28.2184,28.2311,28.1297,28.1424,33500.0
2012-12-13 14:00:00,44.44,44.54,44.36,44.51,45700.0,28.1424,28.2057,28.0918,28.1867,45700.0
2012-12-13 14:30:00,44.52,44.52,44.39,44.43,89400.0,28.1931,28.1931,28.1108,28.1361,89400.0
2012-12-13 15:00:00,44.44,44.46,44.38,44.46,188500.0,28.1424,28.1551,28.1044,28.1551,188500.0
2012-12-13 15:30:00,44.46,44.56,44.44,44.5,393000.0,28.1551,28.2184,28.1424,28.1804,393000.0
2012-12-14 09:30:00,44.36,44.81,44.36,44.7,195200.0,28.0918,28.3767,28.0918,28.3071,195200.0
2012-12-14 10:00:00,44.7,44.88,44.67,44.87,141600.0,28.3071,28.4211,28.2881,28.4147,141600.0
2012-12-14 10:30:00,44.88,45.18,44.88,45.0,371500.0,28.4211,28.611,28.4211,28.497,371500.0
2012-12-14 11:00:00,45.0,45.2,44.93,45.16,182900.0,28.497,28.6237,28.4527,28.5984,182900.0
2012-12-14 11:30:00,45.16,45.16,45.04,45.1,150100.0,28.5984,28.5984,28.5224,28.5604,150100.0
2012-12-14 12:00:00,45.1,45.13,45.04,45.06,371800.0,28.5604,28.5794,28.5224,28.535,371800.0
2012-12-14 12:30:00,45.07,45.2,45.04,45.08,132200.0,28.5414,28.6237,28.5224,28.5477,132200.0
2012-12-14 13:00:00,45.08,45.12,45.0,45.02,84900.0,28.5477,28.573,28.497,28.5097,84900.0
2012-12-14 13:30:00,45.03,45.07,44.95,45.0,67500.0,28.516,28.5414,28.4654,28.497,67500.0
2012-12-14 14:00:00,44.99,45.02,44.96,44.97,53100.0,28.4907,28.5097,28.4717,28.478,53100.0
2012-12-14 14:30:00,44.96,44.97,44.75,44.81,148100.0,28.4717,28.478,28.3387,28.3767,148100.0
2012-12-14 15:00:00,44.81,44.89,44.75,44.8,208900.0,28.3767,28.4274,28.3387,28.3704,208900.0
2012-12-14 15:30:00,44.81,44.89,44.8,44.82,400500.0,28.3767,28.4274,28.3704,28.3831,400500.0
2012-12-17 09:30:00,44.81,45.24,44.81,45.09,422600.0,28.3767,28.649,28.3767,28.554,422600.0
2012-12-17 10:00:00,45.11,45.17,45.0,45.09,378500.0,28.5667,28.6047,28.497,28.554,378500.0
2012-12-17 10:30:00,45.08,45.15,44.85,44.93,378100.0,28.5477,28.592,28.4021,28.4527,378100.0
2012-12-17 11:00:00,44.93,45.05,44.89,44.95,248100.0,28.4527,28.5287,28.4274,28.4654,248100.0
2012-12-17 11:30:00,44.94,45.07,44.93,45.0,116200.0,28.459,28.5414,28.4527,28.497,116200.0
2012-12-17 12:00:00,45.0,45.07,44.96,44.98,113500.0,28.497,28.5414,28.4717,28.4844,113500.0
2012-12-17 12:30:00,44.99,44.99,44.9,44.91,43800.0,28.4907,28.4907,28.4337,28.4401,43800.0
2012-12-17 13:00:00,44.91,45.1,44.91,45.1,81300.0,28.4401,28.5604,28.4401,28.5604,81300.0
2012-12-17 13:30:00,45.08,45.1,44.91,44.93,103300.0,28.5477,28.5604,28.4401,28.4527,103300.0
2012-12-17 14:00:00,44.93,45.06,44.93,45.0,129000.0,28.4527,28.535,28.4527,28.497,129000.0
2012-12-17 14:30:00,44.99,45.06,44.95,45.03,182500.0,28.4907,28.535,28.4654,28.516,182500.0
2012-12-17 15:00:00,45.03,45.13,45.03,45.09,213700.0,28.516,28.5794,28.516,28.554,213700.0
2012-12-17 15:30:00,45.09,45.14,44.99,45.0,1353700.0,28.554,28.5857,28.4907,28.497,1353700.0
2012-12-18 09:30:00,44.98,45.28,44.91,45.27,220000.0,28.4844,28.6744,28.4401,28.668,220000.0
2012-12-18 10:00:00,45.28,45.34,45.22,45.3,179500.0,28.6744,28.7124,28.6364,28.687,179500.0
2012-12-18 10:30:00,45.3,45.42,45.24,45.26,164900.0,28.687,28.763,28.649,28.6617,164900.0
2012-12-18 11:00:00,45.26,45.39,45.23,45.28,170000.0,28.6617,28.744,28.6427,28.6744,170000.0
2012-12-18 11:30:00,45.29,45.43,45.26,45.33,216700.0,28.6807,28.7693,28.6617,28.706,216700.0
2012-12-18 12:00:00,45.34,45.5,45.34,45.49,77500.0,28.7124,28.8137,28.7124,28.8073,77500.0
2012-12-18 12:30:00,45.49,45.78,45.48,45.69,198000.0,28.8073,28.991,28.801,28.934,198000.0
2012-12-18 13:00:00,45.69,45.73,45.65,45.65,52800.0,28.934,28.9593,28.9087,28.9087,52800.0
2012-12-18 13:30:00,45.64,45.7,45.59,45.66,49500.0,28.9023,28.9403,28.8707,28.915,49500.0
2012-12-18 14:00:00,45.67,45.72,45.65,45.69,148300.0,28.9213,28.953,28.9087,28.934,148300.0
2012-12-18 14:30:00,45.69,45.69,45.54,45.54,73500.0,28.934,28.934,28.839,28.839,73500.0
2012-12-18 15:00:00,45.55,45.66,45.53,45.55,120500.0,28.8453,28.915,28.8327,28.8453,120500.0
2012-12-18 15:30:00,45.55,45.74,45.52,45.72,374900.0,28.8453,28.9657,28.8263,28.953,374900.0
2012-12-19 09:30:00,45.85,45.85,45.45,45.57,119500.0,29.0353,29.0353,28.782,28.858,119500.0
2012-12-19 10:00:00,45.58,45.62,45.46,45.46,62100.0,28.8643,28.8897,28.7883,28.7883,62100.0
2012-12-19 10:30:00,45.46,45.49,45.34,45.45,96800.0,28.7883,28.8073,28.7124,28.782,96800.0
2012-12-19 11:00:00,45.44,45.53,45.39,45.47,73500.0,28.7757,28.8327,28.744,28.7947,73500.0
2012-12-19 11:30:00,45.48,45.68,45.47,45.66,131000.0,28.801,28.9277,28.7947,28.915,131000.0
2012-12-19 12:00:00,45.64,45.83,45.63,45.82,108400.0,28.9023,29.0227,28.896,29.0163,108400.0
2012-12-19 12:30:00,45.82,45.87,45.71,45.78,157200.0,29.0163,29.048,28.9467,28.991,157200.0
2012-12-19 13:00:00,45.78,45.83,45.73,45.79,46900.0,28.991,29.0227,28.9593,28.9973,46900.0
2012-12-19 13:30:00,45.79,45.79,45.7,45.74,44500.0,28.9973,28.9973,28.9403,28.9657,44500.0
2012-12-19 14:00:00,45.74,45.74,45.66,45.71,78500.0,28.9657,28.9657,28.915,28.9467,78500.0
2012-12-19 14:30:00,45.71,45.74,45.62,45.67,62800.0,28.9467,28.9657,28.8897,28.9213,62800.0
2012-12-19 15:00:00,45.67,45.69,45.63,45.67,68700.0,28.9213,28.934,28.896,28.9213,68700.0
2012-12-19 15:30:00,45.67,45.68,45.54,45.56,289000.0,28.9213,28.9277,28.839,28.8517,289000.0
2012-12-20 09:30:00,45.64,45.87,45.44,45.46,142000.0,28.9023,29.048,28.7757,28.7883,142000.0
2012-12-20 10:00:00,45.49,45.75,45.47,45.65,88400.0,28.8073,28.972,28.7947,28.9087,88400.0
2012-12-20 10:30:00,45.65,45.72,45.63,45.66,119500.0,28.9087,28.953,28.896,28.915,119500.0
2012-12-20 11:00:00,45.67,45.76,45.65,45.7,96500.0,28.9213,28.9783,28.9087,28.9403,96500.0
2012-12-20 11:30:00,45.69,45.75,45.64,45.71,93000.0,28.934,28.972,28.9023,28.9467,93000.0
2012-12-20 12:00:00,45.71,45.76,45.71,45.76,73300.0,28.9467,28.9783,28.9467,28.9783,73300.0
2012-12-20 12:30:00,45.76,45.85,45.74,45.83,240200.0,28.9783,29.0353,28.9657,29.0227,240200.0
2012-12-20 13:00:00,45.84,45.88,45.75,45.81,54100.0,29.029,29.0543,28.972,29.01,54100.0
2012-12-20 13:30:00,45.81,45.88,45.75,45.86,64800.0,29.01,29.0543,28.972,29.0417,64800.0
2012-12-20 14:00:00,45.85,45.88,45.81,45.83,52200.0,29.0353,29.0543,29.01,29.0227,52200.0
2012-12-20 14:30:00,45.85,45.88,45.83,45.88,62800.0,29.0353,29.0543,29.0227,29.0543,62800.0
2012-12-20 15:00:00,45.88,45.9,45.84,45.86,139200.0,29.0543,29.067,29.029,29.0417,139200.0
2012-12-20 15:30:00,45.86,46.05,45.84,46.05,599300.0,29.0417,29.162,29.029,29.162,599300.0
2012-12-21 09:30:00,45.78,46.05,45.66,45.91,927400.0,28.991,29.162,28.915,29.0733,927400.0
2012-12-21 10:00:00,45.93,46.02,45.82,45.82,259800.0,29.086,29.143,29.0163,29.0163,259800.0
2012-12-21 10:30:00,45.83,45.96,45.74,45.94,128100.0,29.0227,29.105,28.9657,29.0923,128100.0
2012-12-21 11:00:00,45.94,46.05,45.85,45.86,119000.0,29.0923,29.162,29.0353,29.0417,119000.0
2012-12-21 11:30:00,45.85,45.88,45.73,45.82,123700.0,29.0353,29.0543,28.9593,29.0163,123700.0
2012-12-21 12:00:00,45.81,45.84,45.67,45.73,135400.0,29.01,29.029,28.9213,28.9593,135400.0
2012-12-21 12:30:00,45.72,45.82,45.7,45.81,107000.0,28.953,29.0163,28.9403,29.01,107000.0
2012-12-21 13:00:00,45.8,45.9,45.75,45.83,94300.0,29.0037,29.067,28.972,29.0227,94300.0
2012-12-21 13:30:00,45.82,46.14,45.8,46.14,152100.0,29.0163,29.219,29.0037,29.219,152100.0
2012-12-21 14:00:00,46.14,46.2,46.07,46.12,146100.0,29.219,29.257,29.1746,29.2063,146100.0
2012-12-21 14:30:00,46.12,46.18,46.03,46.18,100800.0,29.2063,29.2443,29.1493,29.2443,100800.0
2012-12-21 15:00:00,46.18,46.22,45.97,46.01,205300.0,29.2443,29.2696,29.1113,29.1366,205300.0
2012-12-21 15:30:00,46.01,46.08,45.82,45.83,375100.0,29.1366,29.181,29.0163,29.0227,375100.0
2012-12-24 09:30:00,45.49,45.73,45.15,45.49,349100.0,28.8073,28.9593,28.592,28.8073,349100.0
2012-12-24 10:00:00,45.48,45.65,45.45,45.65,162200.0,28.801,28.9087,28.782,28.9087,162200.0
2012-12-24 10:30:00,45.65,45.77,45.53,45.55,195200.0,28.9087,28.9847,28.8327,28.8453,195200.0
2012-12-24 11:00:00,45.54,45.55,45.44,45.46,89600.0,28.839,28.8453,28.7757,28.7883,89600.0
2012-12-24 11:30:00,45.47,45.52,45.45,45.5,271400.0,28.7947,28.8263,28.782,28.8137,271400.0
2012-12-24 12:00:00,45.5,45.51,45.37,45.39,115000.0,28.8137,28.82,28.7314,28.744,115000.0
2012-12-24 12:30:00,45.39,45.52,45.37,45.47,339000.0,28.744,28.8263,28.7314,28.7947,339000.0
2012-12-26 09:30:00,45.52,45.57,45.29,45.34,270900.0,28.8263,28.858,28.6807,28.7124,270900.0
2012-12-26 10:00:00,45.34,45.36,45.22,45.29,572800.0,28.7124,28.725,28.6364,28.6807,572800.0
2012-12-26 10:30:00,45.29,45.33,45.24,45.28,156400.0,28.6807,28.706,28.649,28.6744,156400.0
2012-12-26 11:00:00,45.28,45.3,45.17,45.17,236700.0,28.6744,28.687,28.6047,28.6047,236700.0
2012-12-26 11:30:00,45.18,45.22,44.95,44.95,108900.0,28.611,28.6364,28.4654,28.4654,108900.0
2012-12-26 12:00:00,44.97,45.11,44.96,44.98,124800.0,28.478,28.5667,28.4717,28.4844,124800.0
2012-12-26 12:30:00,44.98,45.09,44.93,45.01,140600.0,28.4844,28.554,28.4527,28.5034,140600.0
2012-12-26 13:00:00,45.02,45.05,44.95,45.05,84800.0,28.5097,28.5287,28.4654,28.5287,84800.0
2012-12-26 13:30:00,45.05,45.05,44.91,44.93,163500.0,28.5287,28.5287,28.4401,28.4527,163500.0
2012-12-26 14:00:00,44.94,45.0,44.92,45.0,130700.0,28.459,28.497,28.4464,28.497,130700.0
2012-12-26 14:30:00,45.0,45.01,44.86,45.01,82600.0,28.497,28.5034,28.4084,28.5034,82600.0
2012-12-26 15:00:00,45.01,45.04,44.97,44.99,67000.0,28.5034,28.5224,28.478,28.4907,67000.0
2012-12-26 15:30:00,45.0,45.0,44.85,44.9,149200.0,28.497,28.497,28.4021,28.4337,149200.0
2012-12-27 09:30:00,44.79,44.95,44.48,44.92,233500.0,28.5769,28.679,28.3791,28.6598,233500.0
2012-12-27 10:00:00,44.92,44.94,44.6,44.78,215300.0,28.6598,28.6726,28.4557,28.5705,215300.0
2012-12-27 10:30:00,44.77,44.8,44.5,44.58,189000.0,28.5641,28.5833,28.3919,28.4429,189000.0
2012-12-27 11:00:00,44.59,44.7,44.54,44.69,168800.0,28.4493,28.5195,28.4174,28.5131,168800.0
2012-12-27 11:30:00,44.69,44.72,44.63,44.67,124800.0,28.5131,28.5322,28.4748,28.5003,124800.0
2012-12-27 12:00:00,44.67,44.67,44.5,44.52,181300.0,28.5003,28.5003,28.3919,28.4046,181300.0
2012-12-27 12:30:00,44.52,44.66,44.49,44.61,164900.0,28.4046,28.4939,28.3855,28.462,164900.0
2012-12-27 13:00:00,44.62,44.72,44.62,44.7,152500.0,28.4684,28.5322,28.4684,28.5195,152500.0
2012-12-27 13:30:00,44.7,44.72,44.63,44.66,135700.0,28.5195,28.5322,28.4748,28.4939,135700.0
2012-12-27 14:00:00,44.66,44.69,44.61,44.66,184300.0,28.4939,28.5131,28.462,28.4939,184300.0
2012-12-27 14:30:00,44.67,44.91,44.63,44.81,186300.0,28.5003,28.6534,28.4748,28.5896,186300.0
2012-12-27 15:00:00,44.82,44.97,44.78,44.91,166300.0,28.596,28.6917,28.5705,28.6534,166300.0
2012-12-27 15:30:00,44.91,45.09,44.91,44.99,349900.0,28.6534,28.7683,28.6534,28.7045,349900.0
2012-12-28 09:30:00,44.73,44.88,44.45,44.71,149300.0,28.5386,28.6343,28.36,28.5258,149300.0
2012-12-28 10:00:00,44.7,44.91,44.65,44.77,122700.0,28.5195,28.6534,28.4876,28.5641,122700.0
2012-12-28 10:30:00,44.77,45.21,44.77,45.16,183900.0,28.5641,28.8449,28.5641,28.813,183900.0
2012-12-28 11:00:00,45.16,45.21,45.01,45.15,177600.0,28.813,28.8449,28.7172,28.8066,177600.0
2012-12-28 11:30:00,45.15,45.23,45.14,45.2,100500.0,28.8066,28.8576,28.8002,28.8385,100500.0
2012-12-28 12:00:00,45.2,45.21,45.1,45.12,75800.0,28.8385,28.8449,28.7747,28.7874,75800.0
2012-12-28 12:30:00,45.12,45.18,45.08,45.13,87700.0,28.7874,28.8257,28.7619,28.7938,87700.0
2012-12-28 13:00:00,45.12,45.17,45.01,45.01,152600.0,28.7874,28.8193,28.7172,28.7172,152600.0
2012-12-28 13:30:00,45.02,45.05,44.91,44.95,67300.0,28.7236,28.7428,28.6534,28.679,67300.0
2012-12-28 14:00:00,44.94,45.0,44.91,44.93,80800.0,28.6726,28.7109,28.6534,28.6662,80800.0
2012-12-28 14:30:00,44.93,44.94,44.9,44.91,64300.0,28.6662,28.6726,28.6471,28.6534,64300.0
2012-12-28 15:00:00,44.91,45.06,44.89,45.01,144600.0,28.6534,28.7491,28.6407,28.7172,144600.0
2012-12-28 15:30:00,45.01,45.04,44.74,44.77,484400.0,28.7172,28.7364,28.545,28.5641,484400.0
2012-12-31 09:30:00,44.69,44.69,44.33,44.56,77400.0,28.5131,28.5131,28.2834,28.4301,77400.0
2012-12-31 10:00:00,44.56,44.65,44.38,44.58,187500.0,28.4301,28.4876,28.3153,28.4429,187500.0
2012-12-31 10:30:00,44.58,44.62,44.42,44.48,152300.0,28.4429,28.4684,28.3408,28.3791,152300.0
2012-12-31 11:00:00,44.49,44.71,44.48,44.66,288500.0,28.3855,28.5258,28.3791,28.4939,288500.0
2012-12-31 11:30:00,44.66,44.7,44.44,44.46,125500.0,28.4939,28.5195,28.3536,28.3663,125500.0
2012-12-31 12:00:00,44.48,44.51,44.38,44.42,61500.0,28.3791,28.3982,28.3153,28.3408,61500.0
2012-12-31 12:30:00,44.43,44.85,44.41,44.59,141300.0,28.3472,28.6152,28.3344,28.4493,141300.0
2012-12-31 13:00:00,44.61,44.66,44.47,44.61,100900.0,28.462,28.4939,28.3727,28.462,100900.0
2012-12-31 13:30:00,44.59,44.77,44.54,44.68,168100.0,28.4493,28.5641,28.4174,28.5067,168100.0
2012-12-31 14:00:00,44.67,44.91,44.61,44.9,126300.0,28.5003,28.6534,28.462,28.6471,126300.0
2012-12-31 14:30:00,44.9,44.95,44.77,44.92,93400.0,28.6471,28.679,28.5641,28.6598,93400.0
2012-12-31 15:00:00,44.93,44.99,44.78,44.87,102900.0,28.6662,28.7045,28.5705,28.6279,102900.0
2012-12-31 15:30:00,44.88,45.2,44.86,45.19,345900.0,28.6343,28.8385,28.6215,28.8321,345900.0
2013-01-02 09:30:00,45.09,45.91,44.92,45.88,400700.0,28.7683,29.2915,28.6598,29.2723,400700.0
2013-01-02 10:00:00,45.88,46.02,45.79,45.84,206700.0,29.2723,29.3616,29.2149,29.2468,206700.0
2013-01-02 10:30:00,45.85,45.87,45.69,45.7,143700.0,29.2532,29.2659,29.1511,29.1575,143700.0
2013-01-02 11:00:00,45.71,45.74,45.62,45.65,174000.0,29.1639,29.183,29.1064,29.1256,174000.0
2013-01-02 11:30:00,45.65,45.73,45.59,45.73,151000.0,29.1256,29.1766,29.0873,29.1766,151000.0
2013-01-02 12:00:00,45.72,45.74,45.66,45.7,114400.0,29.1702,29.183,29.132,29.1575,114400.0
2013-01-02 12:30:00,45.7,45.74,45.66,45.66,74400.0,29.1575,29.183,29.132,29.132,74400.0
2013-01-02 13:00:00,45.66,45.75,45.66,45.7,129600.0,29.132,29.1894,29.132,29.1575,129600.0
2013-01-02 13:30:00,45.7,45.78,45.68,45.73,165700.0,29.1575,29.2085,29.1447,29.1766,165700.0
2013-01-02 14:00:00,45.74,45.8,45.73,45.77,270700.0,29.183,29.2213,29.1766,29.2021,270700.0
2013-01-02 14:30:00,45.76,45.76,45.68,45.74,90600.0,29.1958,29.1958,29.1447,29.183,90600.0
2013-01-02 15:00:00,45.73,45.78,45.72,45.75,197600.0,29.1766,29.2085,29.1702,29.1894,197600.0
2013-01-02 15:30:00,45.76,46.01,45.76,46.01,340900.0,29.1958,29.3553,29.1958,29.3553,340900.0
2013-01-03 09:30:00,45.96,46.22,45.89,45.96,113400.0,29.3234,29.4893,29.2787,29.3234,113400.0
2013-01-03 10:00:00,45.97,46.04,45.89,45.99,132300.0,29.3297,29.3744,29.2787,29.3425,132300.0
2013-01-03 10:30:00,46.0,46.07,45.96,46.05,160500.0,29.3489,29.3935,29.3234,29.3808,160500.0
2013-01-03 11:00:00,46.04,46.12,46.01,46.08,124800.0,29.3744,29.4254,29.3553,29.3999,124800.0
2013-01-03 11:30:00,46.07,46.31,46.05,46.3,128700.0,29.3935,29.5467,29.3808,29.5403,128700.0
2013-01-03 12:00:00,46.3,46.43,46.27,46.36,132400.0,29.5403,29.6232,29.5212,29.5786,132400.0
2013-01-03 12:30:00,46.37,46.42,46.29,46.4,93900.0,29.585,29.6169,29.5339,29.6041,93900.0
2013-01-03 13:00:00,46.4,46.45,46.34,46.43,97300.0,29.6041,29.636,29.5658,29.6232,97300.0
2013-01-03 13:30:00,46.44,46.56,46.41,46.51,153100.0,29.6296,29.7062,29.6105,29.6743,153100.0
2013-01-03 14:00:00,46.52,46.52,46.24,46.25,270500.0,29.6807,29.6807,29.502,29.5084,270500.0
2013-01-03 14:30:00,46.25,46.4,46.21,46.39,95200.0,29.5084,29.6041,29.4829,29.5977,95200.0
2013-01-03 15:00:00,46.38,46.43,46.32,46.35,118600.0,29.5913,29.6232,29.5531,29.5722,118600.0
2013-01-03 15:30:00,46.36,46.37,46.22,46.33,294700.0,29.5786,29.585,29.4893,29.5594,294700.0
2013-01-04 09:30:00,46.27,46.43,46.26,46.38,202600.0,29.5212,29.6232,29.5148,29.5913,202600.0
2013-01-04 10:00:00,46.38,46.64,46.37,46.56,213900.0,29.5913,29.7572,29.585,29.7062,213900.0
2013-01-04 10:30:00,46.58,46.61,46.51,46.57,187700.0,29.7189,29.7381,29.6743,29.7126,187700.0
2013-01-04 11:00:00,46.57,46.89,46.56,46.89,309400.0,29.7126,29.9167,29.7062,29.9167,309400.0
2013-01-04 11:30:00,46.87,46.88,46.8,46.83,208100.0,29.904,29.9103,29.8593,29.8784,208100.0
2013-01-04 12:00:00,46.82,46.85,46.79,46.81,98500.0,29.8721,29.8912,29.8529,29.8657,98500.0
2013-01-04 12:30:00,46.81,46.82,46.75,46.78,83100.0,29.8657,29.8721,29.8274,29.8465,83100.0
2013-01-04 13:00:00,46.77,46.87,46.77,46.86,81500.0,29.8402,29.904,29.8402,29.8976,81500.0
2013-01-04 13:30:00,46.86,46.86,46.8,46.84,172600.0,29.8976,29.8976,29.8593,29.8848,172600.0
2013-01-04 14:00:00,46.83,46.89,46.81,46.87,155600.0,29.8784,29.9167,29.8657,29.904,155600.0
2013-01-04 14:30:00,46.87,46.9,46.84,46.85,112100.0,29.904,29.9231,29.8848,29.8912,112100.0
2013-01-04 15:00:00,46.85,46.96,46.84,46.95,248800.0,29.8912,29.9614,29.8848,29.955,248800.0
2013-01-04 15:30:00,46.95,47.04,46.86,46.99,541000.0,29.955,30.0124,29.8976,29.9805,541000.0
2013-01-07 09:30:00,46.82,46.88,46.33,46.36,369700.0,29.8721,29.9103,29.5594,29.5786,369700.0
2013-01-07 10:00:00,46.37,46.5,46.34,46.4,257900.0,29.585,29.6679,29.5658,29.6041,257900.0
2013-01-07 10:30:00,46.4,46.41,46.23,46.27,186300.0,29.6041,29.6105,29.4956,29.5212,186300.0
2013-01-07 11:00:00,46.27,46.31,46.22,46.22,66300.0,29.5212,29.5467,29.4893,29.4893,66300.0
2013-01-07 11:30:00,46.22,46.28,46.21,46.24,123300.0,29.4893,29.5275,29.4829,29.502,123300.0
2013-01-07 12:00:00,46.25,46.26,46.11,46.15,89000.0,29.5084,29.5148,29.4191,29.4446,89000.0
2013-01-07 12:30:00,46.16,46.21,46.15,46.17,83200.0,29.451,29.4829,29.4446,29.4573,83200.0
2013-01-07 13:00:00,46.17,46.28,46.17,46.23,128800.0,29.4573,29.5275,29.4573,29.4956,128800.0
2013-01-07 13:30:00,46.23,46.24,46.16,46.18,61700.0,29.4956,29.502,29.451,29.4637,61700.0
2013-01-07 14:00:00,46.16,46.18,46.12,46.15,77300.0,29.451,29.4637,29.4254,29.4446,77300.0
2013-01-07 14:30:00,46.14,46.24,46.14,46.18,91500.0,29.4382,29.502,29.4382,29.4637,91500.0
2013-01-07 15:00:00,46.18,46.23,46.15,46.22,105600.0,29.4637,29.4956,29.4446,29.4893,105600.0
2013-01-07 15:30:00,46.22,46.29,46.14,46.14,478300.0,29.4893,29.5339,29.4382,29.4382,478300.0
2013-01-08 09:30:00,46.14,46.29,46.03,46.22,157900.0,29.4382,29.5339,29.368,29.4893,157900.0
2013-01-08 10:00:00,46.22,46.28,46.08,46.12,89300.0,29.4893,29.5275,29.3999,29.4254,89300.0
2013-01-08 10:30:00,46.11,46.15,46.03,46.11,102900.0,29.4191,29.4446,29.368,29.4191,102900.0
2013-01-08 11:00:00,46.12,46.14,46.05,46.11,109700.0,29.4254,29.4382,29.3808,29.4191,109700.0
2013-01-08 11:30:00,46.11,46.15,46.05,46.13,73900.0,29.4191,29.4446,29.3808,29.4318,73900.0
2013-01-08 12:00:00,46.14,46.14,45.98,46.02,67300.0,29.4382,29.4382,29.3361,29.3616,67300.0
2013-01-08 12:30:00,46.02,46.05,45.97,45.99,50700.0,29.3616,29.3808,29.3297,29.3425,50700.0
2013-01-08 13:00:00,45.98,46.0,45.86,45.9,73900.0,29.3361,29.3489,29.2596,29.2851,73900.0
2013-01-08 13:30:00,45.9,45.91,45.87,45.89,48300.0,29.2851,29.2915,29.2659,29.2787,48300.0
2013-01-08 14:00:00,45.87,45.9,45.82,45.85,58000.0,29.2659,29.2851,29.234,29.2532,58000.0
2013-01-08 14:30:00,45.84,45.89,45.82,45.87,67000.0,29.2468,29.2787,29.234,29.2659,67000.0
2013-01-08 15:00:00,45.87,45.91,45.87,45.9,92700.0,29.2659,29.2915,29.2659,29.2851,92700.0
2013-01-08 15:30:00,45.9,46.08,45.83,46.07,512800.0,29.2851,29.3999,29.2404,29.3935,512800.0
2013-01-09 09:30:00,46.11,46.11,45.73,45.95,174800.0,29.4191,29.4191,29.1766,29.317,174800.0
2013-01-09 10:00:00,45.97,46.0,45.85,45.95,70300.0,29.3297,29.3489,29.2532,29.317,70300.0
2013-01-09 10:30:00,45.96,46.04,45.95,46.04,52500.0,29.3234,29.3744,29.317,29.3744,52500.0
2013-01-09 11:00:00,46.04,46.11,46.0,46.11,108400.0,29.3744,29.4191,29.3489,29.4191,108400.0
2013-01-09 11:30:00,46.11,46.11,46.06,46.08,112800.0,29.4191,29.4191,29.3872,29.3999,112800.0
2013-01-09 12:00:00,46.09,46.1,46.03,46.06,66000.0,29.4063,29.4127,29.368,29.3872,66000.0
2013-01-09 12:30:00,46.06,46.08,45.92,46.0,79300.0,29.3872,29.3999,29.2978,29.3489,79300.0
2013-01-09 13:00:00,45.99,46.01,45.92,45.94,109900.0,29.3425,29.3553,29.2978,29.3106,109900.0
2013-01-09 13:30:00,45.93,45.96,45.89,45.89,54100.0,29.3042,29.3234,29.2787,29.2787,54100.0
2013-01-09 14:00:00,45.89,45.96,45.89,45.92,95300.0,29.2787,29.3234,29.2787,29.2978,95300.0
2013-01-09 14:30:00,45.92,45.93,45.81,45.83,86500.0,29.2978,29.3042,29.2277,29.2404,86500.0
2013-01-09 15:00:00,45.82,45.84,45.79,45.83,116200.0,29.234,29.2468,29.2149,29.2404,116200.0
2013-01-09 15:30:00,45.82,45.88,45.78,45.82,339400.0,29.234,29.2723,29.2085,29.234,339400.0
2013-01-10 09:30:00,45.88,45.98,45.77,45.77,155100.0,29.2723,29.3361,29.2021,29.2021,155100.0
2013-01-10 10:00:00,45.78,45.89,45.73,45.85,116600.0,29.2085,29.2787,29.1766,29.2532,116600.0
2013-01-10 10:30:00,45.85,45.89,45.78,45.79,166100.0,29.2532,29.2787,29.2085,29.2149,166100.0
2013-01-10 11:00:00,45.78,45.89,45.76,45.89,110400.0,29.2085,29.2787,29.1958,29.2787,110400.0
2013-01-10 11:30:00,45.89,45.89,45.79,45.88,95700.0,29.2787,29.2787,29.2149,29.2723,95700.0
2013-01-10 12:00:00,45.88,45.89,45.81,45.84,86800.0,29.2723,29.2787,29.2277,29.2468,86800.0
2013-01-10 12:30:00,45.85,45.89,45.78,45.88,257500.0,29.2532,29.2787,29.2085,29.2723,257500.0
2013-01-10 13:00:00,45.89,45.89,45.66,45.66,178100.0,29.2787,29.2787,29.132,29.132,178100.0
2013-01-10 13:30:00,45.66,45.71,45.63,45.69,143900.0,29.132,29.1639,29.1128,29.1511,143900.0
2013-01-10 14:00:00,45.68,45.77,45.67,45.68,97500.0,29.1447,29.2021,29.1383,29.1447,97500.0
2013-01-10 14:30:00,45.69,45.72,45.66,45.7,107100.0,29.1511,29.1702,29.132,29.1575,107100.0
2013-01-10 15:00:00,45.7,45.76,45.7,45.71,142800.0,29.1575,29.1958,29.1575,29.1639,142800.0
2013-01-10 15:30:00,45.71,45.87,45.71,45.78,388900.0,29.1639,29.2659,29.1639,29.2085,388900.0
2013-01-11 09:30:00,46.05,46.36,45.88,45.99,602800.0,29.3808,29.5786,29.2723,29.3425,602800.0
2013-01-11 10:00:00,46.0,46.03,45.92,46.0,202700.0,29.3489,29.368,29.2978,29.3489,202700.0
2013-01-11 10:30:00,46.0,46.05,45.97,45.98,112600.0,29.3489,29.3808,29.3297,29.3361,112600.0
2013-01-11 11:00:00,45.98,46.01,45.97,46.0,59700.0,29.3361,29.3553,29.3297,29.3489,59700.0
2013-01-11 11:30:00,46.0,46.02,45.94,45.99,83800.0,29.3489,29.3616,29.3106,29.3425,83800.0
2013-01-11 12:00:00,46.0,46.02,45.96,45.98,52700.0,29.3489,29.3616,29.3234,29.3361,52700.0
2013-01-11 12:30:00,45.98,46.0,45.91,45.91,47800.0,29.3361,29.3489,29.2915,29.2915,47800.0
2013-01-11 13:00:00,45.93,45.97,45.88,45.88,71700.0,29.3042,29.3297,29.2723,29.2723,71700.0
2013-01-11 13:30:00,45.88,45.9,45.85,45.86,103900.0,29.2723,29.2851,29.2532,29.2596,103900.0
2013-01-11 14:00:00,45.87,45.87,45.77,45.8,197500.0,29.2659,29.2659,29.2021,29.2213,197500.0
2013-01-11 14:30:00,45.79,45.81,45.76,45.8,113700.0,29.2149,29.2277,29.1958,29.2213,113700.0
2013-01-11 15:00:00,45.81,45.85,45.77,45.85,116900.0,29.2277,29.2532,29.2021,29.2532,116900.0
2013-01-11 15:30:00,45.85,45.93,45.79,45.8,573300.0,29.2532,29.3042,29.2149,29.2213,573300.0
2013-01-14 09:30:00,45.86,46.05,45.77,46.04,199900.0,29.2596,29.3808,29.2021,29.3744,199900.0
2013-01-14 10:00:00,46.01,46.04,45.88,45.93,180300.0,29.3553,29.3744,29.2723,29.3042,180300.0
2013-01-14 10:30:00,45.93,45.95,45.87,45.9,129900.0,29.3042,29.317,29.2659,29.2851,129900.0
2013-01-14 11:00:00,45.9,45.94,45.82,45.94,179400.0,29.2851,29.3106,29.234,29.3106,179400.0
2013-01-14 11:30:00,45.94,46.07,45.93,46.05,83100.0,29.3106,29.3935,29.3042,29.3808,83100.0
2013-01-14 12:00:00,46.05,46.08,45.95,45.96,210800.0,29.3808,29.3999,29.317,29.3234,210800.0
2013-01-14 12:30:00,45.96,46.05,45.96,46.0,73400.0,29.3234,29.3808,29.3234,29.3489,73400.0
2013-01-14 13:00:00,46.0,46.1,46.0,46.07,150900.0,29.3489,29.4127,29.3489,29.3935,150900.0
2013-01-14 13:30:00,46.07,46.09,46.04,46.06,79500.0,29.3935,29.4063,29.3744,29.3872,79500.0
2013-01-14 14:00:00,46.06,46.08,46.03,46.04,141000.0,29.3872,29.3999,29.368,29.3744,141000.0
2013-01-14 14:30:00,46.05,46.08,45.95,46.02,215300.0,29.3808,29.3999,29.317,29.3616,215300.0
2013-01-14 15:00:00,46.02,46.1,46.0,46.08,278800.0,29.3616,29.4127,29.3489,29.3999,278800.0
2013-01-14 15:30:00,46.07,46.09,45.95,46.08,634500.0,29.3935,29.4063,29.317,29.3999,634500.0
2013-01-15 09:30:00,46.04,46.07,45.86,46.0,142800.0,29.3744,29.3935,29.2596,29.3489,142800.0
2013-01-15 10:00:00,46.0,46.12,45.98,46.08,106100.0,29.3489,29.4254,29.3361,29.3999,106100.0
2013-01-15 10:30:00,46.07,46.27,46.04,46.2,143300.0,29.3935,29.5212,29.3744,29.4765,143300.0
2013-01-15 11:00:00,46.2,46.21,46.12,46.12,138700.0,29.4765,29.4829,29.4254,29.4254,138700.0
2013-01-15 11:30:00,46.13,46.18,46.09,46.18,76900.0,29.4318,29.4637,29.4063,29.4637,76900.0
2013-01-15 12:00:00,46.17,46.22,46.14,46.15,53100.0,29.4573,29.4893,29.4382,29.4446,53100.0
2013-01-15 12:30:00,46.14,46.19,46.11,46.16,171600.0,29.4382,29.4701,29.4191,29.451,171600.0
2013-01-15 13:00:00,46.16,46.23,46.14,46.22,55800.0,29.451,29.4956,29.4382,29.4893,55800.0
2013-01-15 13:30:00,46.21,46.25,46.17,46.2,81100.0,29.4829,29.5084,29.4573,29.4765,81100.0
2013-01-15 14:00:00,46.21,46.24,46.18,46.24,69300.0,29.4829,29.502,29.4637,29.502,69300.0
2013-01-15 14:30:00,46.23,46.3,46.22,46.25,49800.0,29.4956,29.5403,29.4893,29.5084,49800.0
2013-01-15 15:00:00,46.25,46.29,46.23,46.28,68900.0,29.5084,29.5339,29.4956,29.5275,68900.0
2013-01-15 15:30:00,46.29,46.41,46.28,46.4,270600.0,29.5339,29.6105,29.5275,29.6041,270600.0
2013-01-16 09:30:00,46.23,46.26,46.05,46.18,154200.0,29.4956,29.5148,29.3808,29.4637,154200.0
2013-01-16 10:00:00,46.17,46.34,46.12,46.12,115400.0,29.4573,29.5658,29.4254,29.4254,115400.0
2013-01-16 10:30:00,46.14,46.14,46.05,46.1,92300.0,29.4382,29.4382,29.3808,29.4127,92300.0
2013-01-16 11:00:00,46.11,46.15,46.06,46.1,83300.0,29.4191,29.4446,29.3872,29.4127,83300.0
2013-01-16 11:30:00,46.1,46.12,46.07,46.1,62400.0,29.4127,29.4254,29.3935,29.4127,62400.0
2013-01-16 12:00:00,46.1,46.15,46.09,46.13,71800.0,29.4127,29.4446,29.4063,29.4318,71800.0
2013-01-16 12:30:00,46.14,46.22,46.11,46.15,60800.0,29.4382,29.4893,29.4191,29.4446,60800.0
2013-01-16 13:00:00,46.16,46.2,46.14,46.15,52200.0,29.451,29.4765,29.4382,29.4446,52200.0
2013-01-16 13:30:00,46.15,46.17,46.08,46.09,82000.0,29.4446,29.4573,29.3999,29.4063,82000.0
2013-01-16 14:00:00,46.09,46.14,46.08,46.11,79300.0,29.4063,29.4382,29.3999,29.4191,79300.0
2013-01-16 14:30:00,46.12,46.17,46.08,46.15,124500.0,29.4254,29.4573,29.3999,29.4446,124500.0
2013-01-16 15:00:00,46.16,46.2,46.13,46.16,115200.0,29.451,29.4765,29.4318,29.451,115200.0
2013-01-16 15:30:00,46.17,46.18,46.08,46.13,319200.0,29.4573,29.4637,29.3999,29.4318,319200.0
2013-01-17 09:30:00,46.26,46.41,46.21,46.41,63100.0,29.5148,29.6105,29.4829,29.6105,63100.0
2013-01-17 10:00:00,46.4,46.5,46.33,46.43,162200.0,29.6041,29.6679,29.5594,29.6232,162200.0
2013-01-17 10:30:00,46.43,46.44,46.38,46.4,40500.0,29.6232,29.6296,29.5913,29.6041,40500.0
2013-01-17 11:00:00,46.39,46.43,46.36,46.41,45500.0,29.5977,29.6232,29.5786,29.6105,45500.0
2013-01-17 11:30:00,46.4,46.46,46.39,46.41,37400.0,29.6041,29.6424,29.5977,29.6105,37400.0
2013-01-17 12:00:00,46.39,46.5,46.39,46.46,39200.0,29.5977,29.6679,29.5977,29.6424,39200.0
2013-01-17 12:30:00,46.45,46.5,46.43,46.46,27800.0,29.636,29.6679,29.6232,29.6424,27800.0
2013-01-17 13:00:00,46.47,46.49,46.45,46.46,34900.0,29.6488,29.6615,29.636,29.6424,34900.0
2013-01-17 13:30:00,46.48,46.51,46.43,46.5,59800.0,29.6551,29.6743,29.6232,29.6679,59800.0
2013-01-17 14:00:00,46.5,46.54,46.49,46.5,64000.0,29.6679,29.6934,29.6615,29.6679,64000.0
2013-01-17 14:30:00,46.5,46.53,46.43,46.45,56700.0,29.6679,29.687,29.6232,29.636,56700.0
2013-01-17 15:00:00,46.44,46.46,46.36,46.4,62900.0,29.6296,29.6424,29.5786,29.6041,62900.0
2013-01-17 15:30:00,46.4,46.42,46.28,46.31,193500.0,29.6041,29.6169,29.5275,29.5467,193500.0
2013-01-18 09:30:00,46.46,46.52,46.23,46.31,352000.0,29.6424,29.6807,29.4956,29.5467,352000.0
2013-01-18 10:00:00,46.3,46.33,46.25,46.28,134000.0,29.5403,29.5594,29.5084,29.5275,134000.0
2013-01-18 10:30:00,46.28,46.34,46.2,46.29,102300.0,29.5275,29.5658,29.4765,29.5339,102300.0
2013-01-18 11:00:00,46.29,46.3,46.23,46.27,33100.0,29.5339,29.5403,29.4956,29.5212,33100.0
2013-01-18 11:30:00,46.25,46.28,46.21,46.21,70000.0,29.5084,29.5275,29.4829,29.4829,70000.0
2013-01-18 12:00:00,46.21,46.27,46.16,46.16,51800.0,29.4829,29.5212,29.451,29.451,51800.0
2013-01-18 12:30:00,46.16,46.2,46.13,46.15,52300.0,29.451,29.4765,29.4318,29.4446,52300.0
2013-01-18 13:00:00,46.15,46.35,46.15,46.34,142400.0,29.4446,29.5722,29.4446,29.5658,142400.0
2013-01-18 13:30:00,46.34,46.35,46.29,46.35,78600.0,29.5658,29.5722,29.5339,29.5722,78600.0
2013-01-18 14:00:00,46.35,46.36,46.28,46.3,45200.0,29.5722,29.5786,29.5275,29.5403,45200.0
2013-01-18 14:30:00,46.32,46.38,46.3,46.37,45900.0,29.5531,29.5913,29.5403,29.585,45900.0
2013-01-18 15:00:00,46.36,46.4,46.35,46.38,124500.0,29.5786,29.6041,29.5722,29.5913,124500.0
2013-01-18 15:30:00,46.39,46.55,46.38,46.54,239700.0,29.5977,29.6998,29.5913,29.6934,239700.0
2013-01-22 09:30:00,46.41,46.68,46.32,46.65,97700.0,29.6105,29.7827,29.5531,29.7636,97700.0
2013-01-22 10:00:00,46.65,46.66,46.46,46.49,78700.0,29.7636,29.77,29.6424,29.6615,78700.0
2013-01-22 10:30:00,46.49,46.62,46.4,46.59,106600.0,29.6615,29.7445,29.6041,29.7253,106600.0
2013-01-22 11:00:00,46.58,46.69,46.54,46.67,41100.0,29.7189,29.7891,29.6934,29.7764,41100.0
2013-01-22 11:30:00,46.66,46.73,46.63,46.7,44700.0,29.77,29.8146,29.7508,29.7955,44700.0
2013-01-22 12:00:00,46.69,46.8,46.69,46.77,62900.0,29.7891,29.8593,29.7891,29.8402,62900.0
2013-01-22 12:30:00,46.76,46.85,46.76,46.81,69300.0,29.8338,29.8912,29.8338,29.8657,69300.0
2013-01-22 13:00:00,46.81,46.85,46.8,46.85,69200.0,29.8657,29.8912,29.8593,29.8912,69200.0
2013-01-22 13:30:00,46.84,46.85,46.79,46.85,77400.0,29.8848,29.8912,29.8529,29.8912,77400.0
2013-01-22 14:00:00,46.85,46.92,46.83,46.91,112000.0,29.8912,29.9359,29.8784,29.9295,112000.0
2013-01-22 14:30:00,46.92,46.97,46.91,46.96,75300.0,29.9359,29.9678,29.9295,29.9614,75300.0
2013-01-22 15:00:00,46.96,46.97,46.9,46.96,126900.0,29.9614,29.9678,29.9231,29.9614,126900.0
2013-01-22 15:30:00,46.96,46.97,46.79,46.84,249900.0,29.9614,29.9678,29.8529,29.8848,249900.0
2013-01-23 09:30:00,46.73,46.73,46.39,46.53,175200.0,29.8146,29.8146,29.5977,29.687,175200.0
2013-01-23 10:00:00,46.54,46.59,46.44,46.48,114200.0,29.6934,29.7253,29.6296,29.6551,114200.0
2013-01-23 10:30:00,46.48,46.62,46.38,46.62,102000.0,29.6551,29.7445,29.5913,29.7445,102000.0
2013-01-23 11:00:00,46.61,46.72,46.58,46.7,96500.0,29.7381,29.8083,29.7189,29.7955,96500.0
2013-01-23 11:30:00,46.69,46.74,46.62,46.7,64800.0,29.7891,29.821,29.7445,29.7955,64800.0
2013-01-23 12:00:00,46.7,46.7,46.55,46.55,69300.0,29.7955,29.7955,29.6998,29.6998,69300.0
2013-01-23 12:30:00,46.55,46.6,46.53,46.59,47900.0,29.6998,29.7317,29.687,29.7253,47900.0
2013-01-23 13:00:00,46.59,46.63,46.56,46.58,60500.0,29.7253,29.7508,29.7062,29.7189,60500.0
2013-01-23 13:30:00,46.59,46.66,46.54,46.66,49400.0,29.7253,29.77,29.6934,29.77,49400.0
2013-01-23 14:00:00,46.66,46.67,46.6,46.6,64100.0,29.77,29.7764,29.7317,29.7317,64100.0
2013-01-23 14:30:00,46.6,46.62,46.56,46.59,49100.0,29.7317,29.7445,29.7062,29.7253,49100.0
2013-01-23 15:00:00,46.58,46.61,46.56,46.57,100200.0,29.7189,29.7381,29.7062,29.7126,100200.0
2013-01-23 15:30:00,46.56,46.58,46.46,46.57,295800.0,29.7062,29.7189,29.6424,29.7126,295800.0
2013-01-24 09:30:00,46.64,47.07,46.64,46.94,122100.0,29.7572,30.0316,29.7572,29.9486,122100.0
2013-01-24 10:00:00,46.92,47.01,46.87,46.93,88100.0,29.9359,29.9933,29.904,29.9422,88100.0
2013-01-24 10:30:00,46.93,46.99,46.88,46.95,47400.0,29.9422,29.9805,29.9103,29.955,47400.0
2013-01-24 11:00:00,46.96,47.08,46.9,46.91,70800.0,29.9614,30.0379,29.9231,29.9295,70800.0
2013-01-24 11:30:00,46.91,46.95,46.79,46.82,25000.0,29.9295,29.955,29.8529,29.8721,25000.0
2013-01-24 12:00:00,46.83,46.84,46.76,46.81,70000.0,29.8784,29.8848,29.8338,29.8657,70000.0
2013-01-24 12:30:00,46.81,46.82,46.72,46.76,44700.0,29.8657,29.8721,29.8083,29.8338,44700.0
2013-01-24 13:00:00,46.74,46.79,46.71,46.74,30900.0,29.821,29.8529,29.8019,29.821,30900.0
2013-01-24 13:30:00,46.73,46.76,46.66,46.74,36000.0,29.8146,29.8338,29.77,29.821,36000.0
2013-01-24 14:00:00,46.72,46.78,46.7,46.75,44000.0,29.8083,29.8465,29.7955,29.8274,44000.0
2013-01-24 14:30:00,46.75,46.79,46.74,46.75,41100.0,29.8274,29.8529,29.821,29.8274,41100.0
2013-01-24 15:00:00,46.74,46.8,46.73,46.77,57100.0,29.821,29.8593,29.8146,29.8402,57100.0
2013-01-24 15:30:00,46.77,46.83,46.69,46.7,203100.0,29.8402,29.8784,29.7891,29.7955,203100.0
2013-01-25 09:30:00,46.9,47.04,46.69,46.8,92500.0,29.9231,30.0124,29.7891,29.8593,92500.0
2013-01-25 10:00:00,46.81,46.83,46.71,46.72,81500.0,29.8657,29.8784,29.8019,29.8083,81500.0
2013-01-25 10:30:00,46.73,46.83,46.71,46.81,77200.0,29.8146,29.8784,29.8019,29.8657,77200.0
2013-01-25 11:00:00,46.81,46.83,46.36,46.6,307900.0,29.8657,29.8784,29.5786,29.7317,307900.0
2013-01-25 11:30:00,46.59,46.78,46.59,46.73,61400.0,29.7253,29.8465,29.7253,29.8146,61400.0
2013-01-25 12:00:00,46.73,46.88,46.71,46.88,45800.0,29.8146,29.9103,29.8019,29.9103,45800.0
2013-01-25 12:30:00,46.87,46.89,46.8,46.84,38000.0,29.904,29.9167,29.8593,29.8848,38000.0
2013-01-25 13:00:00,46.85,46.9,46.84,46.88,29700.0,29.8912,29.9231,29.8848,29.9103,29700.0
2013-01-25 13:30:00,46.88,46.9,46.84,46.86,27300.0,29.9103,29.9231,29.8848,29.8976,27300.0
2013-01-25 14:00:00,46.87,46.94,46.86,46.88,21600.0,29.904,29.9486,29.8976,29.9103,21600.0
2013-01-25 14:30:00,46.89,46.92,46.84,46.88,39500.0,29.9167,29.9359,29.8848,29.9103,39500.0
2013-01-25 15:00:00,46.87,46.94,46.83,46.93,55300.0,29.904,29.9486,29.8784,29.9422,55300.0
2013-01-25 15:30:00,46.93,47.03,46.84,47.02,217200.0,29.9422,30.006,29.8848,29.9997,217200.0
2013-01-28 09:30:00,46.95,47.03,46.56,46.73,125700.0,29.955,30.006,29.7062,29.8146,125700.0
2013-01-28 10:00:00,46.72,46.79,46.59,46.62,100100.0,29.8083,29.8529,29.7253,29.7445,100100.0
2013-01-28 10:30:00,46.63,46.82,46.61,46.79,58000.0,29.7508,29.8721,29.7381,29.8529,58000.0
2013-01-28 11:00:00,46.8,46.88,46.69,46.81,93200.0,29.8593,29.9103,29.7891,29.8657,93200.0
2013-01-28 11:30:00,46.81,46.84,46.75,46.83,34900.0,29.8657,29.8848,29.8274,29.8784,34900.0
2013-01-28 12:00:00,46.83,46.83,46.67,46.73,42900.0,29.8784,29.8784,29.7764,29.8146,42900.0
2013-01-28 12:30:00,46.72,46.76,46.65,46.72,40400.0,29.8083,29.8338,29.7636,29.8083,40400.0
2013-01-28 13:00:00,46.72,46.73,46.61,46.65,61200.0,29.8083,29.8146,29.7381,29.7636,61200.0
2013-01-28 13:30:00,46.65,46.75,46.63,46.73,39000.0,29.7636,29.8274,29.7508,29.8146,39000.0
2013-01-28 14:00:00,46.73,46.78,46.71,46.77,32600.0,29.8146,29.8465,29.8019,29.8402,32600.0
2013-01-28 14:30:00,46.77,46.8,46.73,46.73,25900.0,29.8402,29.8593,29.8146,29.8146,25900.0
2013-01-28 15:00:00,46.73,46.78,46.61,46.75,72600.0,29.8146,29.8465,29.7381,29.8274,72600.0
2013-01-28 15:30:00,46.74,46.8,46.73,46.76,127700.0,29.821,29.8593,29.8146,29.8338,127700.0
2013-01-29 09:30:00,46.79,46.9,46.67,46.74,75100.0,29.8529,29.9231,29.7764,29.821,75100.0
2013-01-29 10:00:00,46.73,46.81,46.65,46.74,127400.0,29.8146,29.8657,29.7636,29.821,127400.0
2013-01-29 10:30:00,46.74,46.77,46.69,46.72,80100.0,29.821,29.8402,29.7891,29.8083,80100.0
2013-01-29 11:00:00,46.7,46.91,46.7,46.91,63200.0,29.7955,29.9295,29.7955,29.9295,63200.0
2013-01-29 11:30:00,46.91,46.97,46.88,46.95,51300.0,29.9295,29.9678,29.9103,29.955,51300.0
2013-01-29 12:00:00,46.95,47.04,46.93,47.03,40400.0,29.955,30.0124,29.9422,30.006,40400.0
2013-01-29 12:30:00,47.03,47.05,46.97,47.03,53000.0,30.006,30.0188,29.9678,30.006,53000.0
2013-01-29 13:00:00,47.02,47.05,46.98,47.04,39700.0,29.9997,30.0188,29.9741,30.0124,39700.0
2013-01-29 13:30:00,47.04,47.16,47.03,47.16,118600.0,30.0124,30.089,30.006,30.089,118600.0
2013-01-29 14:00:00,47.15,47.17,47.09,47.09,55200.0,30.0826,30.0954,30.0443,30.0443,55200.0
2013-01-29 14:30:00,47.09,47.12,47.06,47.09,45600.0,30.0443,30.0635,30.0252,30.0443,45600.0
2013-01-29 15:00:00,47.09,47.09,47.03,47.09,61700.0,30.0443,30.0443,30.006,30.0443,61700.0
2013-01-29 15:30:00,47.09,47.29,47.09,47.2,323600.0,30.0443,30.1719,30.0443,30.1145,323600.0
2013-01-30 09:30:00,47.1,47.32,46.8,47.29,82700.0,30.0507,30.1911,29.8593,30.1719,82700.0
2013-01-30 10:00:00,47.28,47.49,47.25,47.46,168300.0,30.1656,30.2995,30.1464,30.2804,168300.0
2013-01-30 10:30:00,47.46,47.54,47.43,47.44,227700.0,30.2804,30.3314,30.2613,30.2676,227700.0
2013-01-30 11:00:00,47.45,47.52,47.43,47.49,131000.0,30.274,30.3187,30.2613,30.2995,131000.0
2013-01-30 11:30:00,47.47,47.57,47.46,47.57,100300.0,30.2868,30.3506,30.2804,30.3506,100300.0
2013-01-30 12:00:00,47.56,47.71,47.53,47.58,191000.0,30.3442,30.4399,30.3251,30.357,191000.0
2013-01-30 12:30:00,47.59,47.78,47.52,47.75,137900.0,30.3633,30.4846,30.3187,30.4654,137900.0
2013-01-30 13:00:00,47.74,47.77,47.6,47.65,64400.0,30.459,30.4782,30.3697,30.4016,64400.0
2013-01-30 13:30:00,47.65,47.72,47.65,47.71,153400.0,30.4016,30.4463,30.4016,30.4399,153400.0
2013-01-30 14:00:00,47.69,47.74,47.63,47.72,105700.0,30.4271,30.459,30.3889,30.4463,105700.0
2013-01-30 14:30:00,47.7,47.74,47.57,47.69,135300.0,30.4335,30.459,30.3506,30.4271,135300.0
2013-01-30 15:00:00,47.67,47.72,47.63,47.68,247500.0,30.4144,30.4463,30.3889,30.4208,247500.0
2013-01-30 15:30:00,47.67,47.7,47.57,47.63,351200.0,30.4144,30.4335,30.3506,30.3889,351200.0
2013-01-31 09:30:00,47.7,47.76,47.5,47.53,185800.0,30.4335,30.4718,30.3059,30.3251,185800.0
2013-01-31 10:00:00,47.5,47.79,47.48,47.75,170000.0,30.3059,30.4909,30.2932,30.4654,170000.0
2013-01-31 10:30:00,47.74,47.76,47.64,47.72,101900.0,30.459,30.4718,30.3952,30.4463,101900.0
2013-01-31 11:00:00,47.73,47.8,47.69,47.79,125200.0,30.4527,30.4973,30.4271,30.4909,125200.0
2013-01-31 11:30:00,47.78,47.81,47.68,47.69,221800.0,30.4846,30.5037,30.4208,30.4271,221800.0
2013-01-31 12:00:00,47.7,47.78,47.67,47.76,217800.0,30.4335,30.4846,30.4144,30.4718,217800.0
2013-01-31 12:30:00,47.77,47.82,47.76,47.81,237800.0,30.4782,30.5101,30.4718,30.5037,237800.0
2013-01-31 13:00:00,47.8,47.98,47.79,47.97,91300.0,30.4973,30.6122,30.4909,30.6058,91300.0
2013-01-31 13:30:00,47.97,47.99,47.91,47.98,96700.0,30.6058,30.6185,30.5675,30.6122,96700.0
2013-01-31 14:00:00,47.98,48.0,47.91,47.99,149100.0,30.6122,30.6249,30.5675,30.6185,149100.0
2013-01-31 14:30:00,47.98,48.05,47.95,48.04,155500.0,30.6122,30.6568,30.593,30.6504,155500.0
2013-01-31 15:00:00,48.03,48.09,47.97,48.07,176400.0,30.6441,30.6823,30.6058,30.6696,176400.0
2013-01-31 15:30:00,48.07,48.24,48.05,48.18,580600.0,30.6696,30.778,30.6568,30.7398,580600.0
2013-02-01 09:30:00,48.04,48.17,47.88,48.05,409100.0,30.6504,30.7334,30.5484,30.6568,409100.0
2013-02-01 10:00:00,48.07,48.29,47.95,48.09,530800.0,30.6696,30.81,30.593,30.6823,530800.0
2013-02-01 10:30:00,48.1,48.21,47.99,48.11,266100.0,30.6887,30.7589,30.6185,30.6951,266100.0
2013-02-01 11:00:00,48.12,48.24,48.12,48.18,245300.0,30.7015,30.778,30.7015,30.7398,245300.0
2013-02-01 11:30:00,48.17,48.23,48.14,48.22,179600.0,30.7334,30.7717,30.7142,30.7653,179600.0
2013-02-01 12:00:00,48.22,48.23,48.15,48.2,94000.0,30.7653,30.7717,30.7206,30.7525,94000.0
2013-02-01 12:30:00,48.19,48.22,48.14,48.2,78800.0,30.7461,30.7653,30.7142,30.7525,78800.0
2013-02-01 13:00:00,48.21,48.23,48.19,48.2,143000.0,30.7589,30.7717,30.7461,30.7525,143000.0
2013-02-01 13:30:00,48.19,48.28,48.16,48.26,239700.0,30.7461,30.8036,30.727,30.7908,239700.0
2013-02-01 14:00:00,48.27,48.27,48.22,48.25,59400.0,30.7972,30.7972,30.7653,30.7844,59400.0
2013-02-01 14:30:00,48.25,48.26,48.21,48.23,87800.0,30.7844,30.7908,30.7589,30.7717,87800.0
2013-02-01 15:00:00,48.23,48.23,48.11,48.19,145100.0,30.7717,30.7717,30.6951,30.7461,145100.0
2013-02-01 15:30:00,48.19,48.22,48.14,48.2,265100.0,30.7461,30.7653,30.7142,30.7525,265100.0
2013-02-04 09:30:00,48.04,48.11,47.76,47.81,180700.0,30.6504,30.6951,30.4718,30.5037,180700.0
2013-02-04 10:00:00,47.82,47.89,47.73,47.76,104800.0,30.5101,30.5547,30.4527,30.4718,104800.0
2013-02-04 10:30:00,47.76,47.84,47.72,47.76,130600.0,30.4718,30.5228,30.4463,30.4718,130600.0
2013-02-04 11:00:00,47.75,47.82,47.69,47.76,104900.0,30.4654,30.5101,30.4271,30.4718,104900.0
2013-02-04 11:30:00,47.76,47.85,47.74,47.79,219000.0,30.4718,30.5292,30.459,30.4909,219000.0
2013-02-04 12:00:00,47.78,47.81,47.72,47.79,69700.0,30.4846,30.5037,30.4463,30.4909,69700.0
2013-02-04 12:30:00,47.8,47.8,47.7,47.72,102600.0,30.4973,30.4973,30.4335,30.4463,102600.0
2013-02-04 13:00:00,47.72,47.73,47.67,47.68,69800.0,30.4463,30.4527,30.4144,30.4208,69800.0
2013-02-04 13:30:00,47.69,47.7,47.59,47.61,103100.0,30.4271,30.4335,30.3633,30.3761,103100.0
2013-02-04 14:00:00,47.61,47.64,47.56,47.58,141000.0,30.3761,30.3952,30.3442,30.357,141000.0
2013-02-04 14:30:00,47.58,47.61,47.54,47.59,198200.0,30.357,30.3761,30.3314,30.3633,198200.0
2013-02-04 15:00:00,47.59,47.61,47.55,47.58,114600.0,30.3633,30.3761,30.3378,30.357,114600.0
2013-02-04 15:30:00,47.58,47.65,47.56,47.61,357100.0,30.357,30.4016,30.3442,30.3761,357100.0
2013-02-05 09:30:00,47.77,48.09,47.71,48.04,100800.0,30.4782,30.6823,30.4399,30.6504,100800.0
2013-02-05 10:00:00,48.06,48.11,47.88,47.91,67900.0,30.6632,30.6951,30.5484,30.5675,67900.0
2013-02-05 10:30:00,47.92,47.93,47.83,47.9,71600.0,30.5739,30.5803,30.5165,30.5611,71600.0
2013-02-05 11:00:00,47.91,47.98,47.9,47.95,110700.0,30.5675,30.6122,30.5611,30.593,110700.0
2013-02-05 11:30:00,47.94,47.99,47.89,47.91,96000.0,30.5866,30.6185,30.5547,30.5675,96000.0
2013-02-05 12:00:00,47.91,47.95,47.88,47.91,44100.0,30.5675,30.593,30.5484,30.5675,44100.0
2013-02-05 12:30:00,47.9,47.98,47.89,47.96,80400.0,30.5611,30.6122,30.5547,30.5994,80400.0
2013-02-05 13:00:00,47.96,48.09,47.95,48.09,169000.0,30.5994,30.6823,30.593,30.6823,169000.0
2013-02-05 13:30:00,48.09,48.17,48.06,48.13,119200.0,30.6823,30.7334,30.6632,30.7079,119200.0
2013-02-05 14:00:00,48.13,48.14,48.06,48.09,56500.0,30.7079,30.7142,30.6632,30.6823,56500.0
2013-02-05 14:30:00,48.1,48.16,48.1,48.14,40400.0,30.6887,30.727,30.6887,30.7142,40400.0
2013-02-05 15:00:00,48.14,48.15,48.05,48.08,133900.0,30.7142,30.7206,30.6568,30.676,133900.0
2013-02-05 15:30:00,48.07,48.09,47.91,47.97,224900.0,30.6696,30.6823,30.5675,30.6058,224900.0
2013-02-06 09:30:00,47.88,47.88,47.5,47.52,121200.0,30.5484,30.5484,30.3059,30.3187,121200.0
2013-02-06 10:00:00,47.5,47.6,47.41,47.55,112600.0,30.3059,30.3697,30.2485,30.3378,112600.0
2013-02-06 10:30:00,47.56,47.6,47.51,47.52,100800.0,30.3442,30.3697,30.3123,30.3187,100800.0
2013-02-06 11:00:00,47.53,47.6,47.44,47.59,146300.0,30.3251,30.3697,30.2676,30.3633,146300.0
2013-02-06 11:30:00,47.59,47.67,47.55,47.63,173400.0,30.3633,30.4144,30.3378,30.3889,173400.0
2013-02-06 12:00:00,47.63,47.78,47.63,47.77,82000.0,30.3889,30.4846,30.3889,30.4782,82000.0
2013-02-06 12:30:00,47.77,47.87,47.76,47.85,99600.0,30.4782,30.542,30.4718,30.5292,99600.0
2013-02-06 13:00:00,47.85,47.93,47.82,47.89,134700.0,30.5292,30.5803,30.5101,30.5547,134700.0
2013-02-06 13:30:00,47.89,47.92,47.79,47.83,128000.0,30.5547,30.5739,30.4909,30.5165,128000.0
2013-02-06 14:00:00,47.83,47.9,47.82,47.86,84000.0,30.5165,30.5611,30.5101,30.5356,84000.0
2013-02-06 14:30:00,47.87,47.91,47.85,47.91,59100.0,30.542,30.5675,30.5292,30.5675,59100.0
2013-02-06 15:00:00,47.91,47.99,47.88,47.99,101800.0,30.5675,30.6185,30.5484,30.6185,101800.0
2013-02-06 15:30:00,47.99,48.0,47.95,47.99,211100.0,30.6185,30.6249,30.593,30.6185,211100.0
2013-02-07 09:30:00,48.03,48.22,47.88,48.03,357200.0,30.6441,30.7653,30.5484,30.6441,357200.0
2013-02-07 10:00:00,48.04,48.09,47.73,47.74,377400.0,30.6504,30.6823,30.4527,30.459,377400.0
2013-02-07 10:30:00,47.73,47.75,47.54,47.58,339000.0,30.4527,30.4654,30.3314,30.357,339000.0
2013-02-07 11:00:00,47.57,47.72,47.57,47.71,426000.0,30.3506,30.4463,30.3506,30.4399,426000.0
2013-02-07 11:30:00,47.7,47.76,47.6,47.76,223500.0,30.4335,30.4718,30.3697,30.4718,223500.0
2013-02-07 12:00:00,47.77,47.8,47.71,47.72,112000.0,30.4782,30.4973,30.4399,30.4463,112000.0
2013-02-07 12:30:00,47.72,47.78,47.68,47.76,131600.0,30.4463,30.4846,30.4208,30.4718,131600.0
2013-02-07 13:00:00,47.76,47.85,47.76,47.83,83200.0,30.4718,30.5292,30.4718,30.5165,83200.0
2013-02-07 13:30:00,47.84,47.88,47.8,47.86,96500.0,30.5228,30.5484,30.4973,30.5356,96500.0
2013-02-07 14:00:00,47.87,47.9,47.83,47.85,107300.0,30.542,30.5611,30.5165,30.5292,107300.0
2013-02-07 14:30:00,47.85,47.86,47.73,47.76,169400.0,30.5292,30.5356,30.4527,30.4718,169400.0
2013-02-07 15:00:00,47.77,47.77,47.73,47.77,253200.0,30.4782,30.4782,30.4527,30.4782,253200.0
2013-02-07 15:30:00,47.77,47.79,47.68,47.71,726600.0,30.4782,30.4909,30.4208,30.4399,726600.0
2013-02-08 09:30:00,47.74,47.85,47.42,47.81,97700.0,30.459,30.5292,30.2549,30.5037,97700.0
2013-02-08 10:00:00,47.81,47.86,47.74,47.74,112500.0,30.5037,30.5356,30.459,30.459,112500.0
2013-02-08 10:30:00,47.75,47.85,47.72,47.84,90500.0,30.4654,30.5292,30.4463,30.5228,90500.0
2013-02-08 11:00:00,47.83,47.83,47.71,47.72,76300.0,30.5165,30.5165,30.4399,30.4463,76300.0
2013-02-08 11:30:00,47.71,47.73,47.69,47.71,135900.0,30.4399,30.4527,30.4271,30.4399,135900.0
2013-02-08 12:00:00,47.7,47.75,47.7,47.74,63300.0,30.4335,30.4654,30.4335,30.459,63300.0
2013-02-08 12:30:00,47.74,47.77,47.72,47.76,63300.0,30.459,30.4782,30.4463,30.4718,63300.0
2013-02-08 13:00:00,47.76,47.78,47.69,47.7,112400.0,30.4718,30.4846,30.4271,30.4335,112400.0
2013-02-08 13:30:00,47.7,47.72,47.7,47.71,80900.0,30.4335,30.4463,30.4335,30.4399,80900.0
2013-02-08 14:00:00,47.71,47.76,47.7,47.74,90200.0,30.4399,30.4718,30.4335,30.459,90200.0
2013-02-08 14:30:00,47.75,47.78,47.73,47.78,71500.0,30.4654,30.4846,30.4527,30.4846,71500.0
2013-02-08 15:00:00,47.79,47.8,47.66,47.69,128200.0,30.4909,30.4973,30.408,30.4271,128200.0
2013-02-08 15:30:00,47.7,47.85,47.66,47.85,344800.0,30.4335,30.5292,30.408,30.5292,344800.0
2013-02-11 09:30:00,47.77,47.88,47.69,47.81,111800.0,30.4782,30.5484,30.4271,30.5037,111800.0
2013-02-11 10:00:00,47.82,47.86,47.79,47.86,68900.0,30.5101,30.5356,30.4909,30.5356,68900.0
2013-02-11 10:30:00,47.86,47.95,47.82,47.95,111800.0,30.5356,30.593,30.5101,30.593,111800.0
2013-02-11 11:00:00,47.95,47.99,47.91,47.99,97600.0,30.593,30.6185,30.5675,30.6185,97600.0
2013-02-11 11:30:00,47.99,48.02,47.98,48.0,67300.0,30.6185,30.6377,30.6122,30.6249,67300.0
2013-02-11 12:00:00,48.01,48.07,47.99,48.05,156900.0,30.6313,30.6696,30.6185,30.6568,156900.0
2013-02-11 12:30:00,48.04,48.06,47.98,47.98,45300.0,30.6504,30.6632,30.6122,30.6122,45300.0
2013-02-11 13:00:00,47.99,48.01,47.95,48.0,110300.0,30.6185,30.6313,30.593,30.6249,110300.0
2013-02-11 13:30:00,47.99,48.0,47.95,47.96,46900.0,30.6185,30.6249,30.593,30.5994,46900.0
2013-02-11 14:00:00,47.97,48.0,47.96,48.0,64400.0,30.6058,30.6249,30.5994,30.6249,64400.0
2013-02-11 14:30:00,48.0,48.01,47.93,47.93,111300.0,30.6249,30.6313,30.5803,30.5803,111300.0
2013-02-11 15:00:00,47.93,47.94,47.87,47.88,150400.0,30.5803,30.5866,30.542,30.5484,150400.0
2013-02-11 15:30:00,47.87,47.99,47.87,47.98,199300.0,30.542,30.6185,30.542,30.6122,199300.0
2013-02-12 09:30:00,47.83,47.92,47.69,47.79,104300.0,30.5165,30.5739,30.4271,30.4909,104300.0
2013-02-12 10:00:00,47.79,47.86,47.77,47.82,93300.0,30.4909,30.5356,30.4782,30.5101,93300.0
2013-02-12 10:30:00,47.82,47.83,47.76,47.77,117100.0,30.5101,30.5165,30.4718,30.4782,117100.0
2013-02-12 11:00:00,47.76,47.9,47.72,47.88,113600.0,30.4718,30.5611,30.4463,30.5484,113600.0
2013-02-12 11:30:00,47.88,47.92,47.83,47.86,85600.0,30.5484,30.5739,30.5165,30.5356,85600.0
2013-02-12 12:00:00,47.86,47.9,47.83,47.88,54900.0,30.5356,30.5611,30.5165,30.5484,54900.0
2013-02-12 12:30:00,47.87,47.97,47.87,47.92,75500.0,30.542,30.6058,30.542,30.5739,75500.0
2013-02-12 13:00:00,47.92,48.03,47.89,47.99,99300.0,30.5739,30.6441,30.5547,30.6185,99300.0
2013-02-12 13:30:00,48.0,48.01,47.97,47.97,42300.0,30.6249,30.6313,30.6058,30.6058,42300.0
2013-02-12 14:00:00,47.98,48.04,47.97,47.99,51400.0,30.6122,30.6504,30.6058,30.6185,51400.0
2013-02-12 14:30:00,47.99,48.0,47.91,47.91,52900.0,30.6185,30.6249,30.5675,30.5675,52900.0
2013-02-12 15:00:00,47.91,47.92,47.87,47.91,128700.0,30.5675,30.5739,30.542,30.5675,128700.0
2013-02-12 15:30:00,47.9,48.01,47.9,48.0,240600.0,30.5611,30.6313,30.5611,30.6249,240600.0
2013-02-13 09:30:00,48.08,48.31,47.97,47.98,84800.0,30.676,30.8227,30.6058,30.6122,84800.0
2013-02-13 10:00:00,48.0,48.04,47.89,47.89,102700.0,30.6249,30.6504,30.5547,30.5547,102700.0
2013-02-13 10:30:00,47.9,47.95,47.84,47.84,114100.0,30.5611,30.593,30.5228,30.5228,114100.0
2013-02-13 11:00:00,47.84,47.84,47.76,47.77,133700.0,30.5228,30.5228,30.4718,30.4782,133700.0
2013-02-13 11:30:00,47.77,47.82,47.71,47.78,73300.0,30.4782,30.5101,30.4399,30.4846,73300.0
2013-02-13 12:00:00,47.78,47.86,47.78,47.84,53200.0,30.4846,30.5356,30.4846,30.5228,53200.0
2013-02-13 12:30:00,47.83,47.84,47.78,47.78,47700.0,30.5165,30.5228,30.4846,30.4846,47700.0
2013-02-13 13:00:00,47.79,47.79,47.72,47.72,78500.0,30.4909,30.4909,30.4463,30.4463,78500.0
2013-02-13 13:30:00,47.73,47.75,47.7,47.73,116400.0,30.4527,30.4654,30.4335,30.4527,116400.0
2013-02-13 14:00:00,47.73,47.75,47.55,47.56,172300.0,30.4527,30.4654,30.3378,30.3442,172300.0
2013-02-13 14:30:00,47.56,47.57,47.52,47.54,131400.0,30.3442,30.3506,30.3187,30.3314,131400.0
2013-02-13 15:00:00,47.54,47.58,47.54,47.58,126100.0,30.3314,30.357,30.3314,30.357,126100.0
2013-02-13 15:30:00,47.58,47.65,47.55,47.64,358500.0,30.357,30.4016,30.3378,30.3952,358500.0
2013-02-14 09:30:00,46.85,47.04,46.65,46.67,927700.0,29.8912,30.0124,29.7636,29.7764,927700.0
2013-02-14 10:00:00,46.66,46.69,46.49,46.52,559400.0,29.77,29.7891,29.6615,29.6807,559400.0
2013-02-14 10:30:00,46.52,46.56,46.28,46.34,368700.0,29.6807,29.7062,29.5275,29.5658,368700.0
2013-02-14 11:00:00,46.34,46.4,46.23,46.24,517200.0,29.5658,29.6041,29.4956,29.502,517200.0
2013-02-14 11:30:00,46.24,46.26,46.06,46.1,451300.0,29.502,29.5148,29.3872,29.4127,451300.0
2013-02-14 12:00:00,46.11,46.11,45.91,45.91,247000.0,29.4191,29.4191,29.2915,29.2915,247000.0
2013-02-14 12:30:00,45.92,45.94,45.4,45.42,512000.0,29.2978,29.3106,28.9661,28.9788,512000.0
2013-02-14 13:00:00,45.42,45.76,45.17,45.65,2858900.0,28.9788,29.1958,28.8193,29.1256,2858900.0
2013-02-14 13:30:00,45.65,45.94,45.65,45.76,530000.0,29.1256,29.3106,29.1256,29.1958,530000.0
2013-02-14 14:00:00,45.76,46.11,45.75,45.94,770600.0,29.1958,29.4191,29.1894,29.3106,770600.0
2013-02-14 14:30:00,45.95,46.05,45.93,46.02,579300.0,29.317,29.3808,29.3042,29.3616,579300.0
2013-02-14 15:00:00,46.03,46.27,46.02,46.2,425200.0,29.368,29.5212,29.3616,29.4765,425200.0
2013-02-14 15:30:00,46.2,46.45,46.15,46.18,1037600.0,29.4765,29.636,29.4446,29.4637,1037600.0
2013-02-15 09:30:00,46.29,46.85,45.98,46.73,680700.0,29.5339,29.8912,29.3361,29.8146,680700.0
2013-02-15 10:00:00,46.72,46.81,46.64,46.75,266700.0,29.8083,29.8657,29.7572,29.8274,266700.0
2013-02-15 10:30:00,46.75,46.76,46.56,46.6,171700.0,29.8274,29.8338,29.7062,29.7317,171700.0
2013-02-15 11:00:00,46.59,46.65,46.55,46.65,216800.0,29.7253,29.7636,29.6998,29.7636,216800.0
2013-02-15 11:30:00,46.65,46.65,46.46,46.48,377100.0,29.7636,29.7636,29.6424,29.6551,377100.0
2013-02-15 12:00:00,46.48,46.48,46.24,46.32,379100.0,29.6551,29.6551,29.502,29.5531,379100.0
2013-02-15 12:30:00,46.32,46.41,46.28,46.35,141300.0,29.5531,29.6105,29.5275,29.5722,141300.0
2013-02-15 13:00:00,46.36,46.41,46.35,46.41,96500.0,29.5786,29.6105,29.5722,29.6105,96500.0
2013-02-15 13:30:00,46.41,46.54,46.4,46.53,211200.0,29.6105,29.6934,29.6041,29.687,211200.0
2013-02-15 14:00:00,46.53,46.55,46.46,46.47,256600.0,29.687,29.6998,29.6424,29.6488,256600.0
2013-02-15 14:30:00,46.47,46.5,46.45,46.5,161300.0,29.6488,29.6679,29.636,29.6679,161300.0
2013-02-15 15:00:00,46.5,46.63,46.5,46.58,224400.0,29.6679,29.7508,29.6679,29.7189,224400.0
2013-02-15 15:30:00,46.58,46.66,46.56,46.66,288300.0,29.7189,29.77,29.7062,29.77,288300.0
2013-02-19 09:30:00,46.76,47.18,46.69,46.78,413800.0,29.8338,30.1017,29.7891,29.8465,413800.0
2013-02-19 10:00:00,46.78,46.99,46.76,46.82,194800.0,29.8465,29.9805,29.8338,29.8721,194800.0
2013-02-19 10:30:00,46.81,46.87,46.77,46.78,64500.0,29.8657,29.904,29.8402,29.8465,64500.0
2013-02-19 11:00:00,46.77,46.93,46.75,46.93,101900.0,29.8402,29.9422,29.8274,29.9422,101900.0
2013-02-19 11:30:00,46.92,46.98,46.88,46.93,217800.0,29.9359,29.9741,29.9103,29.9422,217800.0
2013-02-19 12:00:00,46.93,47.06,46.9,47.04,110500.0,29.9422,30.0252,29.9231,30.0124,110500.0
2013-02-19 12:30:00,47.04,47.06,46.96,46.98,54300.0,30.0124,30.0252,29.9614,29.9741,54300.0
2013-02-19 13:00:00,46.98,46.99,46.93,46.94,57500.0,29.9741,29.9805,29.9422,29.9486,57500.0
2013-02-19 13:30:00,46.94,46.95,46.89,46.91,58900.0,29.9486,29.955,29.9167,29.9295,58900.0
2013-02-19 14:00:00,46.91,47.0,46.91,46.97,182500.0,29.9295,29.9869,29.9295,29.9678,182500.0
2013-02-19 14:30:00,46.96,46.99,46.94,46.97,96700.0,29.9614,29.9805,29.9486,29.9678,96700.0
2013-02-19 15:00:00,46.96,46.97,46.94,46.95,89400.0,29.9614,29.9678,29.9486,29.955,89400.0
2013-02-19 15:30:00,46.95,47.04,46.95,47.04,377500.0,29.955,30.0124,29.955,30.0124,377500.0
2013-02-20 09:30:00,47.0,47.02,46.79,46.82,155100.0,29.9869,29.9997,29.8529,29.8721,155100.0
2013-02-20 10:00:00,46.82,46.97,46.78,46.78,154600.0,29.8721,29.9678,29.8465,29.8465,154600.0
2013-02-20 10:30:00,46.77,46.86,46.74,46.84,106400.0,29.8402,29.8976,29.821,29.8848,106400.0
2013-02-20 11:00:00,46.84,46.93,46.77,46.91,128500.0,29.8848,29.9422,29.8402,29.9295,128500.0
2013-02-20 11:30:00,46.91,46.93,46.84,46.84,572100.0,29.9295,29.9422,29.8848,29.8848,572100.0
2013-02-20 12:00:00,46.85,46.91,46.84,46.85,147400.0,29.8912,29.9295,29.8848,29.8912,147400.0
2013-02-20 12:30:00,46.85,46.87,46.82,46.87,75000.0,29.8912,29.904,29.8721,29.904,75000.0
2013-02-20 13:00:00,46.86,46.92,46.85,46.89,98300.0,29.8976,29.9359,29.8912,29.9167,98300.0
2013-02-20 13:30:00,46.88,46.89,46.86,46.87,45900.0,29.9103,29.9167,29.8976,29.904,45900.0
2013-02-20 14:00:00,46.87,46.92,46.7,46.73,243300.0,29.904,29.9359,29.7955,29.8146,243300.0
2013-02-20 14:30:00,46.73,46.8,46.63,46.67,255600.0,29.8146,29.8593,29.7508,29.7764,255600.0
2013-02-20 15:00:00,46.67,46.74,46.59,46.59,180800.0,29.7764,29.821,29.7253,29.7253,180800.0
2013-02-20 15:30:00,46.59,46.68,46.57,46.6,494700.0,29.7253,29.7827,29.7126,29.7317,494700.0
2013-02-21 09:30:00,46.63,46.79,46.49,46.55,215600.0,29.7508,29.8529,29.6615,29.6998,215600.0
2013-02-21 10:00:00,46.54,46.67,46.45,46.61,163300.0,29.6934,29.7764,29.636,29.7381,163300.0
2013-02-21 10:30:00,46.6,46.62,46.53,46.54,190600.0,29.7317,29.7445,29.687,29.6934,190600.0
2013-02-21 11:00:00,46.55,46.56,46.41,46.45,113600.0,29.6998,29.7062,29.6105,29.636,113600.0
2013-02-21 11:30:00,46.45,46.46,46.31,46.31,166900.0,29.636,29.6424,29.5467,29.5467,166900.0
2013-02-21 12:00:00,46.31,46.33,46.08,46.13,305100.0,29.5467,29.5594,29.3999,29.4318,305100.0
2013-02-21 12:30:00,46.13,46.19,46.12,46.18,262700.0,29.4318,29.4701,29.4254,29.4637,262700.0
2013-02-21 13:00:00,46.18,46.27,46.14,46.26,180400.0,29.4637,29.5212,29.4382,29.5148,180400.0
2013-02-21 13:30:00,46.27,46.3,46.18,46.2,213300.0,29.5212,29.5403,29.4637,29.4765,213300.0
2013-02-21 14:00:00,46.2,46.24,46.16,46.23,129700.0,29.4765,29.502,29.451,29.4956,129700.0
2013-02-21 14:30:00,46.23,46.31,46.23,46.26,265400.0,29.4956,29.5467,29.4956,29.5148,265400.0
2013-02-21 15:00:00,46.26,46.43,46.26,46.38,170700.0,29.5148,29.6232,29.5148,29.5913,170700.0
2013-02-21 15:30:00,46.39,46.41,46.34,46.4,327900.0,29.5977,29.6105,29.5658,29.6041,327900.0
2013-02-22 09:30:00,46.53,46.73,46.48,46.68,203500.0,29.687,29.8146,29.6551,29.7827,203500.0
2013-02-22 10:00:00,46.7,46.7,46.62,46.63,92100.0,29.7955,29.7955,29.7445,29.7508,92100.0
2013-02-22 10:30:00,46.64,46.79,46.62,46.78,83500.0,29.7572,29.8529,29.7445,29.8465,83500.0
2013-02-22 11:00:00,46.77,46.78,46.66,46.78,64900.0,29.8402,29.8465,29.77,29.8465,64900.0
2013-02-22 11:30:00,46.79,46.81,46.73,46.79,40600.0,29.8529,29.8657,29.8146,29.8529,40600.0
2013-02-22 12:00:00,46.78,46.84,46.78,46.84,24400.0,29.8465,29.8848,29.8465,29.8848,24400.0
2013-02-22 12:30:00,46.84,46.89,46.82,46.83,102300.0,29.8848,29.9167,29.8721,29.8784,102300.0
2013-02-22 13:00:00,46.83,46.86,46.79,46.86,30000.0,29.8784,29.8976,29.8529,29.8976,30000.0
2013-02-22 13:30:00,46.86,46.86,46.83,46.85,45200.0,29.8976,29.8976,29.8784,29.8912,45200.0
2013-02-22 14:00:00,46.86,46.86,46.81,46.83,40200.0,29.8976,29.8976,29.8657,29.8784,40200.0
2013-02-22 14:30:00,46.82,46.89,46.82,46.88,31400.0,29.8721,29.9167,29.8721,29.9103,31400.0
2013-02-22 15:00:00,46.88,46.89,46.83,46.85,66400.0,29.9103,29.9167,29.8784,29.8912,66400.0
2013-02-22 15:30:00,46.84,46.87,46.82,46.87,153700.0,29.8848,29.904,29.8721,29.904,153700.0
2013-02-25 09:30:00,47.02,47.27,46.94,47.15,323700.0,29.9997,30.1592,29.9486,30.0826,323700.0
2013-02-25 10:00:00,47.16,47.21,46.98,47.02,78400.0,30.089,30.1209,29.9741,29.9997,78400.0
2013-02-25 10:30:00,47.01,47.1,46.81,46.85,155900.0,29.9933,30.0507,29.8657,29.8912,155900.0
2013-02-25 11:00:00,46.86,46.95,46.8,46.92,222500.0,29.8976,29.955,29.8593,29.9359,222500.0
2013-02-25 11:30:00,46.93,46.93,46.73,46.73,88500.0,29.9422,29.9422,29.8146,29.8146,88500.0
2013-02-25 12:00:00,46.75,46.77,46.72,46.76,57700.0,29.8274,29.8402,29.8083,29.8338,57700.0
2013-02-25 12:30:00,46.76,46.77,46.69,46.7,78500.0,29.8338,29.8402,29.7891,29.7955,78500.0
2013-02-25 13:00:00,46.7,46.73,46.44,46.7,199600.0,29.7955,29.8146,29.6296,29.7955,199600.0
2013-02-25 13:30:00,46.69,46.7,45.87,46.4,616200.0,29.7891,29.7955,29.2659,29.6041,616200.0
2013-02-25 14:00:00,46.4,46.44,46.2,46.32,249200.0,29.6041,29.6296,29.4765,29.5531,249200.0
2013-02-25 14:30:00,46.31,46.36,46.22,46.32,127100.0,29.5467,29.5786,29.4893,29.5531,127100.0
2013-02-25 15:00:00,46.33,46.41,46.22,46.22,176900.0,29.5594,29.6105,29.4893,29.4893,176900.0
2013-02-25 15:30:00,46.22,46.26,45.96,45.97,340200.0,29.4893,29.5148,29.3234,29.3297,340200.0
2013-02-26 09:30:00,46.05,46.2,45.79,45.84,218500.0,29.3808,29.4765,29.2149,29.2468,218500.0
2013-02-26 10:00:00,45.84,45.85,45.58,45.68,194100.0,29.2468,29.2532,29.0809,29.1447,194100.0
2013-02-26 10:30:00,45.68,45.93,45.64,45.81,266800.0,29.1447,29.3042,29.1192,29.2277,266800.0
2013-02-26 11:00:00,45.8,45.87,45.66,45.73,227100.0,29.2213,29.2659,29.132,29.1766,227100.0
2013-02-26 11:30:00,45.74,45.8,45.68,45.75,177700.0,29.183,29.2213,29.1447,29.1894,177700.0
2013-02-26 12:00:00,45.75,45.93,45.73,45.88,102400.0,29.1894,29.3042,29.1766,29.2723,102400.0
2013-02-26 12:30:00,45.87,45.99,45.86,45.97,60300.0,29.2659,29.3425,29.2596,29.3297,60300.0
2013-02-26 13:00:00,45.96,46.05,45.91,46.04,106000.0,29.3234,29.3808,29.2915,29.3744,106000.0
2013-02-26 13:30:00,46.04,46.08,45.87,45.91,73400.0,29.3744,29.3999,29.2659,29.2915,73400.0
2013-02-26 14:00:00,45.91,46.12,45.89,46.12,87900.0,29.2915,29.4254,29.2787,29.4254,87900.0
2013-02-26 14:30:00,46.12,46.15,45.97,45.98,95100.0,29.4254,29.4446,29.3297,29.3361,95100.0
2013-02-26 15:00:00,45.99,46.1,45.91,45.96,152000.0,29.3425,29.4127,29.2915,29.3234,152000.0
2013-02-26 15:30:00,45.97,46.18,45.93,46.13,410000.0,29.3297,29.4637,29.3042,29.4318,410000.0
2013-02-27 09:30:00,48.24,48.3,46.64,47.14,806100.0,30.778,30.8163,29.7572,30.0762,806100.0
2013-02-27 10:00:00,47.14,47.48,46.94,47.02,356800.0,30.0762,30.2932,29.9486,29.9997,356800.0
2013-02-27 10:30:00,47.02,47.25,46.93,47.24,262600.0,29.9997,30.1464,29.9422,30.14,262600.0
2013-02-27 11:00:00,47.24,47.24,47.05,47.09,173700.0,30.14,30.14,30.0188,30.0443,173700.0
2013-02-27 11:30:00,47.1,47.19,47.05,47.05,125500.0,30.0507,30.1081,30.0188,30.0188,125500.0
2013-02-27 12:00:00,47.06,47.16,47.02,47.11,181800.0,30.0252,30.089,29.9997,30.0571,181800.0
2013-02-27 12:30:00,47.11,47.16,47.06,47.12,171000.0,30.0571,30.089,30.0252,30.0635,171000.0
2013-02-27 13:00:00,47.13,47.19,47.08,47.08,169200.0,30.0698,30.1081,30.0379,30.0379,169200.0
2013-02-27 13:30:00,47.08,47.09,46.97,47.01,189100.0,30.0379,30.0443,29.9678,29.9933,189100.0
2013-02-27 14:00:00,47.0,47.17,46.99,47.16,247700.0,29.9869,30.0954,29.9805,30.089,247700.0
2013-02-27 14:30:00,47.16,47.2,47.14,47.2,144900.0,30.089,30.1145,30.0762,30.1145,144900.0
2013-02-27 15:00:00,47.2,47.37,47.19,47.27,325100.0,30.1145,30.223,30.1081,30.1592,325100.0
2013-02-27 15:30:00,47.28,47.35,47.19,47.24,596600.0,30.1656,30.2102,30.1081,30.14,596600.0
2013-02-28 09:30:00,47.68,48.0,47.34,47.6,451600.0,30.4208,30.6249,30.2038,30.3697,451600.0
2013-02-28 10:00:00,47.61,47.63,47.5,47.59,213200.0,30.3761,30.3889,30.3059,30.3633,213200.0
2013-02-28 10:30:00,47.59,47.7,47.52,47.67,165100.0,30.3633,30.4335,30.3187,30.4144,165100.0
2013-02-28 11:00:00,47.67,47.74,47.63,47.67,158100.0,30.4144,30.459,30.3889,30.4144,158100.0
2013-02-28 11:30:00,47.66,47.91,47.65,47.76,193200.0,30.408,30.5675,30.4016,30.4718,193200.0
2013-02-28 12:00:00,47.76,47.88,47.76,47.8,127900.0,30.4718,30.5484,30.4718,30.4973,127900.0
2013-02-28 12:30:00,47.79,47.84,47.69,47.78,146300.0,30.4909,30.5228,30.4271,30.4846,146300.0
2013-02-28 13:00:00,47.77,47.85,47.69,47.85,172900.0,30.4782,30.5292,30.4271,30.5292,172900.0
2013-02-28 13:30:00,47.85,48.05,47.84,48.02,145000.0,30.5292,30.6568,30.5228,30.6377,145000.0
2013-02-28 14:00:00,48.01,48.04,47.95,48.01,128600.0,30.6313,30.6504,30.593,30.6313,128600.0
2013-02-28 14:30:00,48.01,48.13,48.0,48.09,144100.0,30.6313,30.7079,30.6249,30.6823,144100.0
2013-02-28 15:00:00,48.09,48.12,47.97,48.06,424400.0,30.6823,30.7015,30.6058,30.6632,424400.0
2013-02-28 15:30:00,48.06,48.14,48.02,48.03,864700.0,30.6632,30.7142,30.6377,30.6441,864700.0
2013-03-01 09:30:00,47.85,48.1,47.64,47.99,200100.0,30.5292,30.6887,30.3952,30.6185,200100.0
2013-03-01 10:00:00,48.0,48.03,47.82,47.91,160800.0,30.6249,30.6441,30.5101,30.5675,160800.0
2013-03-01 10:30:00,47.91,48.09,47.91,48.08,147200.0,30.5675,30.6823,30.5675,30.676,147200.0
2013-03-01 11:00:00,48.09,48.19,48.07,48.17,165300.0,30.6823,30.7461,30.6696,30.7334,165300.0
2013-03-01 11:30:00,48.18,48.22,48.15,48.2,133700.0,30.7398,30.7653,30.7206,30.7525,133700.0
2013-03-01 12:00:00,48.2,48.39,48.16,48.37,148900.0,30.7525,30.8738,30.727,30.861,148900.0
2013-03-01 12:30:00,48.37,48.59,48.36,48.58,147400.0,30.861,31.0014,30.8546,30.995,147400.0
2013-03-01 13:00:00,48.57,48.58,48.35,48.43,175300.0,30.9886,30.995,30.8482,30.8993,175300.0
2013-03-01 13:30:00,48.44,48.48,48.4,48.46,77800.0,30.9057,30.9312,30.8801,30.9184,77800.0
2013-03-01 14:00:00,48.47,48.47,48.4,48.43,98300.0,30.9248,30.9248,30.8801,30.8993,98300.0
2013-03-01 14:30:00,48.42,48.44,48.34,48.41,135700.0,30.8929,30.9057,30.8419,30.8865,135700.0
2013-03-01 15:00:00,48.41,48.43,48.33,48.35,140100.0,30.8865,30.8993,30.8355,30.8482,140100.0
2013-03-01 15:30:00,48.36,48.53,48.36,48.5,470800.0,30.8546,30.9631,30.8546,30.9439,470800.0
2013-03-04 09:30:00,48.59,48.84,48.44,48.74,170500.0,31.0014,31.1609,30.9057,31.0971,170500.0
2013-03-04 10:00:00,48.74,48.81,48.67,48.79,141700.0,31.0971,31.1417,31.0524,31.129,141700.0
2013-03-04 10:30:00,48.78,48.99,48.78,48.96,134800.0,31.1226,31.2566,31.1226,31.2374,134800.0
2013-03-04 11:00:00,48.96,49.08,48.91,49.07,114500.0,31.2374,31.314,31.2055,31.3076,114500.0
2013-03-04 11:30:00,49.07,49.09,49.01,49.05,119600.0,31.3076,31.3204,31.2693,31.2948,119600.0
2013-03-04 12:00:00,49.05,49.12,49.02,49.11,152200.0,31.2948,31.3395,31.2757,31.3331,152200.0
2013-03-04 12:30:00,49.1,49.24,49.05,49.14,133000.0,31.3267,31.4161,31.2948,31.3523,133000.0
2013-03-04 13:00:00,49.15,49.21,49.06,49.2,158500.0,31.3586,31.3969,31.3012,31.3905,158500.0
2013-03-04 13:30:00,49.21,49.21,49.09,49.16,108800.0,31.3969,31.3969,31.3204,31.365,108800.0
2013-03-04 14:00:00,49.16,49.33,49.14,49.32,111300.0,31.365,31.4735,31.3523,31.4671,111300.0
2013-03-04 14:30:00,49.32,49.32,49.27,49.28,136700.0,31.4671,31.4671,31.4352,31.4416,136700.0
2013-03-04 15:00:00,49.28,49.32,49.21,49.3,386900.0,31.4416,31.4671,31.3969,31.4544,386900.0
2013-03-04 15:30:00,49.3,49.39,49.3,49.33,529300.0,31.4544,31.5118,31.4544,31.4735,529300.0
2013-03-05 09:30:00,49.49,49.97,49.43,49.89,254500.0,31.5756,31.8818,31.5373,31.8308,254500.0
2013-03-05 10:00:00,49.9,50.05,49.89,49.96,428700.0,31.8372,31.9329,31.8308,31.8754,428700.0
2013-03-05 10:30:00,49.97,50.1,49.94,50.05,183000.0,31.8818,31.9648,31.8627,31.9329,183000.0
2013-03-05 11:00:00,50.05,50.09,49.97,49.98,379600.0,31.9329,31.9584,31.8818,31.8882,379600.0
2013-03-05 11:30:00,49.98,50.0,49.91,49.95,159700.0,31.8882,31.901,31.8435,31.8691,159700.0
2013-03-05 12:00:00,49.96,50.05,49.84,49.84,170600.0,31.8754,31.9329,31.7989,31.7989,170600.0
2013-03-05 12:30:00,49.84,49.88,49.77,49.79,176400.0,31.7989,31.8244,31.7542,31.767,176400.0
2013-03-05 13:00:00,49.79,49.86,49.79,49.86,127300.0,31.767,31.8116,31.767,31.8116,127300.0
2013-03-05 13:30:00,49.86,49.91,49.74,49.74,169900.0,31.8116,31.8435,31.7351,31.7351,169900.0
2013-03-05 14:00:00,49.75,49.9,49.74,49.9,118300.0,31.7415,31.8372,31.7351,31.8372,118300.0
2013-03-05 14:30:00,49.9,49.97,49.85,49.96,164800.0,31.8372,31.8818,31.8053,31.8754,164800.0
2013-03-05 15:00:00,49.97,50.0,49.88,49.88,252800.0,31.8818,31.901,31.8244,31.8244,252800.0
2013-03-05 15:30:00,49.89,49.99,49.87,49.98,556600.0,31.8308,31.8946,31.818,31.8882,556600.0
2013-03-06 09:30:00,49.98,50.13,49.84,49.93,186200.0,31.8882,31.9839,31.7989,31.8563,186200.0
2013-03-06 10:00:00,49.93,49.97,49.84,49.89,86600.0,31.8563,31.8818,31.7989,31.8308,86600.0
2013-03-06 10:30:00,49.89,49.93,49.82,49.83,105400.0,31.8308,31.8563,31.7861,31.7925,105400.0
2013-03-06 11:00:00,49.84,50.01,49.84,49.9,64700.0,31.7989,31.9073,31.7989,31.8372,64700.0
2013-03-06 11:30:00,49.9,50.09,49.86,50.07,229600.0,31.8372,31.9584,31.8116,31.9456,229600.0
2013-03-06 12:00:00,50.06,50.16,50.03,50.14,150100.0,31.9392,32.003,31.9201,31.9903,150100.0
2013-03-06 12:30:00,50.15,50.16,50.05,50.05,126400.0,31.9967,32.003,31.9329,31.9329,126400.0
2013-03-06 13:00:00,50.06,50.09,50.0,50.09,138100.0,31.9392,31.9584,31.901,31.9584,138100.0
2013-03-06 13:30:00,50.09,50.09,49.92,49.97,86200.0,31.9584,31.9584,31.8499,31.8818,86200.0
2013-03-06 14:00:00,49.97,50.11,49.97,50.02,102000.0,31.8818,31.9711,31.8818,31.9137,102000.0
2013-03-06 14:30:00,50.01,50.21,50.0,50.17,138100.0,31.9073,32.0349,31.901,32.0094,138100.0
2013-03-06 15:00:00,50.16,50.2,50.13,50.18,163900.0,32.003,32.0286,31.9839,32.0158,163900.0
2013-03-06 15:30:00,50.18,50.21,50.07,50.19,319300.0,32.0158,32.0349,31.9456,32.0222,319300.0
2013-03-07 09:30:00,50.11,50.32,50.06,50.29,138900.0,31.9711,32.1051,31.9392,32.086,138900.0
2013-03-07 10:00:00,50.31,50.32,50.17,50.19,123500.0,32.0987,32.1051,32.0094,32.0222,123500.0
2013-03-07 10:30:00,50.2,50.23,50.09,50.12,146600.0,32.0286,32.0477,31.9584,31.9775,146600.0
2013-03-07 11:00:00,50.12,50.2,50.05,50.08,111600.0,31.9775,32.0286,31.9329,31.952,111600.0
2013-03-07 11:30:00,50.08,50.23,50.08,50.21,66500.0,31.952,32.0477,31.952,32.0349,66500.0
2013-03-07 12:00:00,50.22,50.24,50.15,50.18,64400.0,32.0413,32.0541,31.9967,32.0158,64400.0
2013-03-07 12:30:00,50.18,50.2,50.07,50.11,68800.0,32.0158,32.0286,31.9456,31.9711,68800.0
2013-03-07 13:00:00,50.11,50.2,50.08,50.2,76200.0,31.9711,32.0286,31.952,32.0286,76200.0
2013-03-07 13:30:00,50.2,50.21,50.05,50.08,91400.0,32.0286,32.0349,31.9329,31.952,91400.0
2013-03-07 14:00:00,50.07,50.09,49.94,49.99,159100.0,31.9456,31.9584,31.8627,31.8946,159100.0
2013-03-07 14:30:00,49.99,50.15,49.99,50.14,107300.0,31.8946,31.9967,31.8946,31.9903,107300.0
2013-03-07 15:00:00,50.15,50.25,49.93,50.11,340500.0,31.9967,32.0605,31.8563,31.9711,340500.0
2013-03-07 15:30:00,50.1,50.17,50.1,50.16,300900.0,31.9648,32.0094,31.9648,32.003,300900.0
2013-03-08 09:30:00,50.29,50.49,50.2,50.45,478600.0,32.086,32.2136,32.0286,32.1881,478600.0
2013-03-08 10:00:00,50.44,50.48,50.35,50.41,258500.0,32.1817,32.2072,32.1243,32.1626,258500.0
2013-03-08 10:30:00,50.41,50.43,50.08,50.34,199700.0,32.1626,32.1753,31.952,32.1179,199700.0
2013-03-08 11:00:00,50.33,50.41,50.17,50.23,258200.0,32.1115,32.1626,32.0094,32.0477,258200.0
2013-03-08 11:30:00,50.24,50.36,50.24,50.34,128400.0,32.0541,32.1307,32.0541,32.1179,128400.0
2013-03-08 12:00:00,50.34,50.34,50.15,50.15,61000.0,32.1179,32.1179,31.9967,31.9967,61000.0
2013-03-08 12:30:00,50.16,50.3,50.15,50.29,94400.0,32.003,32.0924,31.9967,32.086,94400.0
2013-03-08 13:00:00,50.28,50.31,50.26,50.27,47900.0,32.0796,32.0987,32.0668,32.0732,47900.0
2013-03-08 13:30:00,50.28,50.29,50.25,50.28,57700.0,32.0796,32.086,32.0605,32.0796,57700.0
2013-03-08 14:00:00,50.28,50.47,50.27,50.47,159700.0,32.0796,32.2008,32.0732,32.2008,159700.0
2013-03-08 14:30:00,50.47,50.58,50.46,50.5,231700.0,32.2008,32.271,32.1945,32.22,231700.0
2013-03-08 15:00:00,50.51,50.62,50.5,50.62,145600.0,32.2264,32.2965,32.22,32.2965,145600.0
2013-03-08 15:30:00,50.62,50.74,50.61,50.72,401900.0,32.2965,32.3731,32.2902,32.3603,401900.0
2013-03-11 09:30:00,50.57,50.76,50.48,50.61,102200.0,32.2646,32.3859,32.2072,32.2902,102200.0
2013-03-11 10:00:00,50.62,50.67,50.53,50.61,130500.0,32.2965,32.3284,32.2391,32.2902,130500.0
2013-03-11 10:30:00,50.6,50.66,50.57,50.65,107900.0,32.2838,32.3221,32.2646,32.3157,107900.0
2013-03-11 11:00:00,50.65,50.68,50.6,50.67,74900.0,32.3157,32.3348,32.2838,32.3284,74900.0
2013-03-11 11:30:00,50.69,50.79,50.64,50.75,90500.0,32.3412,32.405,32.3093,32.3795,90500.0
2013-03-11 12:00:00,50.75,50.87,50.74,50.76,126100.0,32.3795,32.456,32.3731,32.3859,126100.0
2013-03-11 12:30:00,50.76,50.77,50.59,50.64,245200.0,32.3859,32.3922,32.2774,32.3093,245200.0
2013-03-11 13:00:00,50.64,50.66,50.53,50.54,176300.0,32.3093,32.3221,32.2391,32.2455,176300.0
2013-03-11 13:30:00,50.55,50.58,50.48,50.5,123100.0,32.2519,32.271,32.2072,32.22,123100.0
2013-03-11 14:00:00,50.51,50.59,50.49,50.51,124100.0,32.2264,32.2774,32.2136,32.2264,124100.0
2013-03-11 14:30:00,50.51,50.58,50.49,50.57,140200.0,32.2264,32.271,32.2136,32.2646,140200.0
2013-03-11 15:00:00,50.57,50.57,50.53,50.55,354000.0,32.2646,32.2646,32.2391,32.2519,354000.0
2013-03-11 15:30:00,50.54,50.68,50.54,50.67,237200.0,32.2455,32.3348,32.2455,32.3284,237200.0
2013-03-12 09:30:00,50.67,50.88,50.65,50.81,176000.0,32.3284,32.4624,32.3157,32.4178,176000.0
2013-03-12 10:00:00,50.82,50.88,50.8,50.85,195700.0,32.4241,32.4624,32.4114,32.4433,195700.0
2013-03-12 10:30:00,50.87,50.88,50.8,50.85,84500.0,32.456,32.4624,32.4114,32.4433,84500.0
2013-03-12 11:00:00,50.85,50.85,50.65,50.69,154700.0,32.4433,32.4433,32.3157,32.3412,154700.0
2013-03-12 11:30:00,50.68,50.69,50.56,50.57,258500.0,32.3348,32.3412,32.2583,32.2646,258500.0
2013-03-12 12:00:00,50.57,50.66,50.56,50.57,162300.0,32.2646,32.3221,32.2583,32.2646,162300.0
2013-03-12 12:30:00,50.57,50.6,50.47,50.5,120600.0,32.2646,32.2838,32.2008,32.22,120600.0
2013-03-12 13:00:00,50.49,50.53,50.4,50.52,182100.0,32.2136,32.2391,32.1562,32.2327,182100.0
2013-03-12 13:30:00,50.52,50.55,50.45,50.5,111200.0,32.2327,32.2519,32.1881,32.22,111200.0
2013-03-12 14:00:00,50.5,50.55,50.5,50.52,121100.0,32.22,32.2519,32.22,32.2327,121100.0
2013-03-12 14:30:00,50.52,50.68,50.51,50.58,156200.0,32.2327,32.3348,32.2264,32.271,156200.0
2013-03-12 15:00:00,50.58,50.59,50.49,50.57,151800.0,32.271,32.2774,32.2136,32.2646,151800.0
2013-03-12 15:30:00,50.57,50.71,50.57,50.7,285800.0,32.2646,32.354,32.2646,32.3476,285800.0
2013-03-13 09:30:00,50.72,50.84,50.63,50.65,155500.0,32.3603,32.4369,32.3029,32.3157,155500.0
2013-03-13 10:00:00,50.66,50.84,50.63,50.83,169200.0,32.3221,32.4369,32.3029,32.4305,169200.0
2013-03-13 10:30:00,50.83,50.89,50.69,50.82,203800.0,32.4305,32.4688,32.3412,32.4241,203800.0
2013-03-13 11:00:00,50.83,50.88,50.79,50.86,157300.0,32.4305,32.4624,32.405,32.4497,157300.0
2013-03-13 11:30:00,50.86,50.99,50.84,50.99,139100.0,32.4497,32.5326,32.4369,32.5326,139100.0
2013-03-13 12:00:00,50.99,51.14,50.97,51.13,273900.0,32.5326,32.6283,32.5198,32.6219,273900.0
2013-03-13 12:30:00,51.13,51.21,51.11,51.12,162300.0,32.6219,32.673,32.6092,32.6155,162300.0
2013-03-13 13:00:00,51.11,51.16,51.01,51.08,183100.0,32.6092,32.6411,32.5454,32.59,183100.0
2013-03-13 13:30:00,51.07,51.13,51.05,51.05,130200.0,32.5836,32.6219,32.5709,32.5709,130200.0
2013-03-13 14:00:00,51.06,51.1,51.02,51.08,134100.0,32.5773,32.6028,32.5517,32.59,134100.0
2013-03-13 14:30:00,51.08,51.1,50.89,50.93,163100.0,32.59,32.6028,32.4688,32.4943,163100.0
2013-03-13 15:00:00,50.93,50.98,50.86,50.9,179800.0,32.4943,32.5262,32.4497,32.4752,179800.0
2013-03-13 15:30:00,50.9,51.1,50.9,51.0,360200.0,32.4752,32.6028,32.4752,32.539,360200.0
2013-03-14 09:30:00,50.95,51.0,50.73,50.74,221000.0,32.5071,32.539,32.3667,32.3731,221000.0
2013-03-14 10:00:00,50.73,50.78,50.67,50.77,117700.0,32.3667,32.3986,32.3284,32.3922,117700.0
2013-03-14 10:30:00,50.79,50.89,50.73,50.86,172700.0,32.405,32.4688,32.3667,32.4497,172700.0
2013-03-14 11:00:00,50.85,50.87,50.76,50.81,270400.0,32.4433,32.456,32.3859,32.4178,270400.0
2013-03-14 11:30:00,50.82,50.87,50.76,50.76,199600.0,32.4241,32.456,32.3859,32.3859,199600.0
2013-03-14 12:00:00,50.76,50.81,50.74,50.79,126800.0,32.3859,32.4178,32.3731,32.405,126800.0
2013-03-14 12:30:00,50.79,50.86,50.79,50.84,130200.0,32.405,32.4497,32.405,32.4369,130200.0
2013-03-14 13:00:00,50.85,51.03,50.84,50.99,193200.0,32.4433,32.5581,32.4369,32.5326,193200.0
2013-03-14 13:30:00,50.99,51.05,50.94,50.98,162400.0,32.5326,32.5709,32.5007,32.5262,162400.0
2013-03-14 14:00:00,50.99,51.17,50.99,51.16,149500.0,32.5326,32.6474,32.5326,32.6411,149500.0
2013-03-14 14:30:00,51.16,51.23,51.13,51.18,243500.0,32.6411,32.6857,32.6219,32.6538,243500.0
2013-03-14 15:00:00,51.19,51.19,51.14,51.15,152700.0,32.6602,32.6602,32.6283,32.6347,152700.0
2013-03-14 15:30:00,51.15,51.21,51.12,51.19,377100.0,32.6347,32.673,32.6155,32.6602,377100.0
2013-03-15 09:30:00,50.91,51.16,50.68,50.69,561300.0,32.4816,32.6411,32.3348,32.3412,561300.0
2013-03-15 10:00:00,50.69,50.92,50.67,50.91,110900.0,32.3412,32.4879,32.3284,32.4816,110900.0
2013-03-15 10:30:00,50.91,50.98,50.88,50.95,132400.0,32.4816,32.5262,32.4624,32.5071,132400.0
2013-03-15 11:00:00,50.95,51.05,50.95,51.04,96800.0,32.5071,32.5709,32.5071,32.5645,96800.0
2013-03-15 11:30:00,51.04,51.09,50.99,51.09,124900.0,32.5645,32.5964,32.5326,32.5964,124900.0
2013-03-15 12:00:00,51.09,51.09,50.95,50.98,80600.0,32.5964,32.5964,32.5071,32.5262,80600.0
2013-03-15 12:30:00,50.96,51.04,50.93,50.93,114500.0,32.5135,32.5645,32.4943,32.4943,114500.0
2013-03-15 13:00:00,50.94,51.01,50.94,50.94,88900.0,32.5007,32.5454,32.5007,32.5007,88900.0
2013-03-15 13:30:00,50.94,51.02,50.89,51.02,88400.0,32.5007,32.5517,32.4688,32.5517,88400.0
2013-03-15 14:00:00,51.02,51.04,50.89,50.9,94000.0,32.5517,32.5645,32.4688,32.4752,94000.0
2013-03-15 14:30:00,50.9,50.9,50.81,50.85,113600.0,32.4752,32.4752,32.4178,32.4433,113600.0
2013-03-15 15:00:00,50.86,50.9,50.85,50.9,191500.0,32.4497,32.4752,32.4433,32.4752,191500.0
2013-03-15 15:30:00,50.89,50.94,50.86,50.93,247800.0,32.4688,32.5007,32.4497,32.4943,247800.0
2013-03-18 09:30:00,50.49,50.55,50.28,50.37,175100.0,32.2136,32.2519,32.0796,32.137,175100.0
2013-03-18 10:00:00,50.37,50.52,50.35,50.52,105700.0,32.137,32.2327,32.1243,32.2327,105700.0
2013-03-18 10:30:00,50.51,50.53,50.29,50.42,142500.0,32.2264,32.2391,32.086,32.1689,142500.0
2013-03-18 11:00:00,50.42,50.57,50.36,50.51,82800.0,32.1689,32.2646,32.1307,32.2264,82800.0
2013-03-18 11:30:00,50.51,50.56,50.48,50.49,111300.0,32.2264,32.2583,32.2072,32.2136,111300.0
2013-03-18 12:00:00,50.51,50.55,50.49,50.52,58700.0,32.2264,32.2519,32.2136,32.2327,58700.0
2013-03-18 12:30:00,50.52,50.54,50.43,50.44,76200.0,32.2327,32.2455,32.1753,32.1817,76200.0
2013-03-18 13:00:00,50.44,50.55,50.4,50.47,80900.0,32.1817,32.2519,32.1562,32.2008,80900.0
2013-03-18 13:30:00,50.48,50.62,50.43,50.55,131600.0,32.2072,32.2965,32.1753,32.2519,131600.0
2013-03-18 14:00:00,50.54,50.73,50.54,50.71,73300.0,32.2455,32.3667,32.2455,32.354,73300.0
2013-03-18 14:30:00,50.7,50.7,50.55,50.55,84800.0,32.3476,32.3476,32.2519,32.2519,84800.0
2013-03-18 15:00:00,50.55,50.58,50.47,50.52,125800.0,32.2519,32.271,32.2008,32.2327,125800.0
2013-03-18 15:30:00,50.52,50.52,50.41,50.51,198600.0,32.2327,32.2327,32.1626,32.2264,198600.0
2013-03-19 09:30:00,50.69,50.92,50.41,50.92,115900.0,32.3412,32.4879,32.1626,32.4879,115900.0
2013-03-19 10:00:00,50.9,50.9,50.58,50.63,108400.0,32.4752,32.4752,32.271,32.3029,108400.0
2013-03-19 10:30:00,50.63,50.81,50.62,50.81,122700.0,32.3029,32.4178,32.2965,32.4178,122700.0
2013-03-19 11:00:00,50.81,50.96,50.73,50.94,105000.0,32.4178,32.5135,32.3667,32.5007,105000.0
2013-03-19 11:30:00,50.93,50.98,50.63,50.63,170600.0,32.4943,32.5262,32.3029,32.3029,170600.0
2013-03-19 12:00:00,50.63,50.69,50.52,50.63,106800.0,32.3029,32.3412,32.2327,32.3029,106800.0
2013-03-19 12:30:00,50.63,50.77,50.6,50.77,99800.0,32.3029,32.3922,32.2838,32.3922,99800.0
2013-03-19 13:00:00,50.76,50.81,50.67,50.7,93000.0,32.3859,32.4178,32.3284,32.3476,93000.0
2013-03-19 13:30:00,50.7,50.78,50.65,50.73,79300.0,32.3476,32.3986,32.3157,32.3667,79300.0
2013-03-19 14:00:00,50.73,50.84,50.72,50.79,146600.0,32.3667,32.4369,32.3603,32.405,146600.0
2013-03-19 14:30:00,50.79,50.93,50.71,50.71,113200.0,32.405,32.4943,32.354,32.354,113200.0
2013-03-19 15:00:00,50.72,50.93,50.65,50.68,203900.0,32.3603,32.4943,32.3157,32.3348,203900.0
2013-03-19 15:30:00,50.68,50.79,50.65,50.75,336200.0,32.3348,32.405,32.3157,32.3795,336200.0
2013-03-20 09:30:00,50.9,51.04,50.8,50.8,55400.0,32.4752,32.5645,32.4114,32.4114,55400.0
2013-03-20 10:00:00,50.79,50.96,50.75,50.91,79800.0,32.405,32.5135,32.3795,32.4816,79800.0
2013-03-20 10:30:00,50.92,51.04,50.84,51.04,196300.0,32.4879,32.5645,32.4369,32.5645,196300.0
2013-03-20 11:00:00,51.05,51.12,50.94,50.94,122900.0,32.5709,32.6155,32.5007,32.5007,122900.0
2013-03-20 11:30:00,50.94,50.95,50.82,50.88,94900.0,32.5007,32.5071,32.4241,32.4624,94900.0
2013-03-20 12:00:00,50.87,50.94,50.86,50.92,56000.0,32.456,32.5007,32.4497,32.4879,56000.0
2013-03-20 12:30:00,50.93,50.95,50.89,50.95,37100.0,32.4943,32.5071,32.4688,32.5071,37100.0
2013-03-20 13:00:00,50.94,51.01,50.92,50.95,34800.0,32.5007,32.5454,32.4879,32.5071,34800.0
2013-03-20 13:30:00,50.96,50.97,50.84,50.92,69000.0,32.5135,32.5198,32.4369,32.4879,69000.0
2013-03-20 14:00:00,50.92,51.11,50.87,51.03,105200.0,32.4879,32.6092,32.456,32.5581,105200.0
2013-03-20 14:30:00,51.04,51.04,50.94,50.95,60900.0,32.5645,32.5645,32.5007,32.5071,60900.0
2013-03-20 15:00:00,50.95,50.95,50.83,50.87,251000.0,32.5071,32.5071,32.4305,32.456,251000.0
2013-03-20 15:30:00,50.86,50.9,50.77,50.79,488200.0,32.4497,32.4752,32.3922,32.405,488200.0
2013-03-21 09:30:00,50.64,50.75,50.46,50.69,138600.0,32.3093,32.3795,32.1945,32.3412,138600.0
2013-03-21 10:00:00,50.71,50.8,50.62,50.71,124600.0,32.354,32.4114,32.2965,32.354,124600.0
2013-03-21 10:30:00,50.72,50.72,50.56,50.63,103200.0,32.3603,32.3603,32.2583,32.3029,103200.0
2013-03-21 11:00:00,50.63,50.84,50.58,50.83,114300.0,32.3029,32.4369,32.271,32.4305,114300.0
2013-03-21 11:30:00,50.83,50.91,50.71,50.74,133900.0,32.4305,32.4816,32.354,32.3731,133900.0
2013-03-21 12:00:00,50.74,50.84,50.72,50.79,92000.0,32.3731,32.4369,32.3603,32.405,92000.0
2013-03-21 12:30:00,50.8,50.8,50.65,50.67,110500.0,32.4114,32.4114,32.3157,32.3284,110500.0
2013-03-21 13:00:00,50.67,50.73,50.55,50.57,75400.0,32.3284,32.3667,32.2519,32.2646,75400.0
2013-03-21 13:30:00,50.58,50.59,50.45,50.56,129000.0,32.271,32.2774,32.1881,32.2583,129000.0
2013-03-21 14:00:00,50.55,50.63,50.47,50.52,182900.0,32.2519,32.3029,32.2008,32.2327,182900.0
2013-03-21 14:30:00,50.52,50.55,50.48,50.53,105200.0,32.2327,32.2519,32.2072,32.2391,105200.0
2013-03-21 15:00:00,50.53,50.55,50.44,50.48,173700.0,32.2391,32.2519,32.1817,32.2072,173700.0
2013-03-21 15:30:00,50.48,50.48,50.38,50.4,404800.0,32.2072,32.2072,32.1434,32.1562,404800.0
2013-03-22 09:30:00,50.52,50.81,50.36,50.68,281400.0,32.2327,32.4178,32.1307,32.3348,281400.0
2013-03-22 10:00:00,50.67,50.71,50.61,50.61,203500.0,32.3284,32.354,32.2902,32.2902,203500.0
2013-03-22 10:30:00,50.62,50.62,50.11,50.41,612000.0,32.2965,32.2965,31.9711,32.1626,612000.0
2013-03-22 11:00:00,50.41,50.53,50.35,50.49,187200.0,32.1626,32.2391,32.1243,32.2136,187200.0
2013-03-22 11:30:00,50.49,50.53,50.48,50.49,131100.0,32.2136,32.2391,32.2072,32.2136,131100.0
2013-03-22 12:00:00,50.49,50.52,50.4,50.41,91800.0,32.2136,32.2327,32.1562,32.1626,91800.0
2013-03-22 12:30:00,50.42,50.42,50.32,50.32,72100.0,32.1689,32.1689,32.1051,32.1051,72100.0
2013-03-22 13:00:00,50.32,50.38,50.28,50.36,80400.0,32.1051,32.1434,32.0796,32.1307,80400.0
2013-03-22 13:30:00,50.36,50.43,50.32,50.41,107300.0,32.1307,32.1753,32.1051,32.1626,107300.0
2013-03-22 14:00:00,50.4,50.44,50.38,50.43,62900.0,32.1562,32.1817,32.1434,32.1753,62900.0
2013-03-22 14:30:00,50.43,50.44,50.34,50.34,76300.0,32.1753,32.1817,32.1179,32.1179,76300.0
2013-03-22 15:00:00,50.35,50.39,50.31,50.36,130200.0,32.1243,32.1498,32.0987,32.1307,130200.0
2013-03-22 15:30:00,50.35,50.42,50.29,50.42,295400.0,32.1243,32.1689,32.086,32.1689,295400.0
2013-03-25 09:30:00,50.55,51.01,50.54,51.0,151700.0,32.2519,32.5454,32.2455,32.539,151700.0
2013-03-25 10:00:00,51.0,51.1,50.87,50.89,214900.0,32.539,32.6028,32.456,32.4688,214900.0
2013-03-25 10:30:00,50.89,50.89,50.54,50.55,115000.0,32.4688,32.4688,32.2455,32.2519,115000.0
2013-03-25 11:00:00,50.55,50.73,50.49,50.56,121700.0,32.2519,32.3667,32.2136,32.2583,121700.0
2013-03-25 11:30:00,50.56,50.73,50.55,50.65,82900.0,32.2583,32.3667,32.2519,32.3157,82900.0
2013-03-25 12:00:00,50.65,50.69,50.51,50.6,114800.0,32.3157,32.3412,32.2264,32.2838,114800.0
2013-03-25 12:30:00,50.59,50.7,50.56,50.58,141700.0,32.2774,32.3476,32.2583,32.271,141700.0
2013-03-25 13:00:00,50.57,50.65,50.49,50.64,110800.0,32.2646,32.3157,32.2136,32.3093,110800.0
2013-03-25 13:30:00,50.64,50.8,50.6,50.75,130000.0,32.3093,32.4114,32.2838,32.3795,130000.0
2013-03-25 14:00:00,50.76,50.8,50.66,50.76,93500.0,32.3859,32.4114,32.3221,32.3859,93500.0
2013-03-25 14:30:00,50.76,50.78,50.59,50.66,77900.0,32.3859,32.3986,32.2774,32.3221,77900.0
2013-03-25 15:00:00,50.65,50.69,50.54,50.61,131500.0,32.3157,32.3412,32.2455,32.2902,131500.0
2013-03-25 15:30:00,50.62,50.8,50.6,50.74,502200.0,32.2965,32.4114,32.2838,32.3731,502200.0
2013-03-26 09:30:00,50.57,50.89,50.57,50.87,207600.0,32.4803,32.6858,32.4803,32.673,207600.0
2013-03-26 10:00:00,50.84,50.84,50.55,50.7,477300.0,32.6537,32.6537,32.4675,32.5638,477300.0
2013-03-26 10:30:00,50.71,50.78,50.65,50.73,409900.0,32.5702,32.6152,32.5317,32.5831,409900.0
2013-03-26 11:00:00,50.73,50.74,50.67,50.68,208800.0,32.5831,32.5895,32.5445,32.551,208800.0
2013-03-26 11:30:00,50.69,50.74,50.64,50.66,170600.0,32.5574,32.5895,32.5253,32.5381,170600.0
2013-03-26 12:00:00,50.66,50.68,50.57,50.58,125300.0,32.5381,32.551,32.4803,32.4867,125300.0
2013-03-26 12:30:00,50.58,50.62,50.52,50.52,110100.0,32.4867,32.5124,32.4482,32.4482,110100.0
2013-03-26 13:00:00,50.52,50.55,50.46,50.46,158100.0,32.4482,32.4675,32.4097,32.4097,158100.0
2013-03-26 13:30:00,50.46,50.52,50.45,50.47,293800.0,32.4097,32.4482,32.4032,32.4161,293800.0
2013-03-26 14:00:00,50.48,50.5,50.39,50.46,175900.0,32.4225,32.4353,32.3647,32.4097,175900.0
2013-03-26 14:30:00,50.45,50.57,50.44,50.46,257700.0,32.4032,32.4803,32.3968,32.4097,257700.0
2013-03-26 15:00:00,50.46,50.5,50.44,50.48,305500.0,32.4097,32.4353,32.3968,32.4225,305500.0
2013-03-26 15:30:00,50.49,50.52,50.48,50.52,842000.0,32.4289,32.4482,32.4225,32.4482,842000.0
2013-03-27 09:30:00,50.42,50.42,50.18,50.2,165200.0,32.384,32.384,32.2298,32.2427,165200.0
2013-03-27 10:00:00,50.22,50.29,50.06,50.24,265600.0,32.2555,32.3005,32.1527,32.2684,265600.0
2013-03-27 10:30:00,50.25,50.37,50.21,50.22,253700.0,32.2748,32.3519,32.2491,32.2555,253700.0
2013-03-27 11:00:00,50.23,50.5,50.23,50.44,114200.0,32.2619,32.4353,32.2619,32.3968,114200.0
2013-03-27 11:30:00,50.44,50.52,50.35,50.37,79000.0,32.3968,32.4482,32.339,32.3519,79000.0
2013-03-27 12:00:00,50.36,50.39,50.28,50.29,98600.0,32.3454,32.3647,32.294,32.3005,98600.0
2013-03-27 12:30:00,50.3,50.37,50.18,50.18,115100.0,32.3069,32.3519,32.2298,32.2298,115100.0
2013-03-27 13:00:00,50.19,50.29,50.18,50.29,94900.0,32.2362,32.3005,32.2298,32.3005,94900.0
2013-03-27 13:30:00,50.29,50.46,50.27,50.4,77600.0,32.3005,32.4097,32.2876,32.3711,77600.0
2013-03-27 14:00:00,50.41,50.45,50.32,50.37,55900.0,32.3775,32.4032,32.3197,32.3519,55900.0
2013-03-27 14:30:00,50.37,50.43,50.32,50.38,62900.0,32.3519,32.3904,32.3197,32.3583,62900.0
2013-03-27 15:00:00,50.38,50.41,50.33,50.4,103200.0,32.3583,32.3775,32.3262,32.3711,103200.0
2013-03-27 15:30:00,50.41,50.42,50.3,50.39,237400.0,32.3775,32.384,32.3069,32.3647,237400.0
2013-03-28 09:30:00,50.17,50.54,50.16,50.48,119200.0,32.2234,32.461,32.217,32.4225,119200.0
2013-03-28 10:00:00,50.47,50.57,50.4,50.52,73800.0,32.4161,32.4803,32.3711,32.4482,73800.0
2013-03-28 10:30:00,50.52,50.57,50.47,50.51,255000.0,32.4482,32.4803,32.4161,32.4418,255000.0
2013-03-28 11:00:00,50.52,50.55,50.44,50.5,85100.0,32.4482,32.4675,32.3968,32.4353,85100.0
2013-03-28 11:30:00,50.5,50.54,50.43,50.45,96800.0,32.4353,32.461,32.3904,32.4032,96800.0
2013-03-28 12:00:00,50.45,50.48,50.36,50.38,37400.0,32.4032,32.4225,32.3454,32.3583,37400.0
2013-03-28 12:30:00,50.38,50.4,50.31,50.31,46000.0,32.3583,32.3711,32.3133,32.3133,46000.0
2013-03-28 13:00:00,50.31,50.32,50.23,50.24,89800.0,32.3133,32.3197,32.2619,32.2684,89800.0
2013-03-28 13:30:00,50.25,50.26,50.14,50.25,230300.0,32.2748,32.2812,32.2041,32.2748,230300.0
2013-03-28 14:00:00,50.26,50.34,50.25,50.26,135300.0,32.2812,32.3326,32.2748,32.2812,135300.0
2013-03-28 14:30:00,50.26,50.31,50.25,50.29,111600.0,32.2812,32.3133,32.2748,32.3005,111600.0
2013-03-28 15:00:00,50.29,50.32,50.23,50.25,156000.0,32.3005,32.3197,32.2619,32.2748,156000.0
2013-03-28 15:30:00,50.26,50.37,50.25,50.33,560800.0,32.2812,32.3519,32.2748,32.3262,560800.0
2013-04-01 09:30:00,50.36,50.4,50.22,50.36,86500.0,32.3454,32.3711,32.2555,32.3454,86500.0
2013-04-01 10:00:00,50.36,50.38,50.23,50.28,142200.0,32.3454,32.3583,32.2619,32.294,142200.0
2013-04-01 10:30:00,50.29,50.3,50.2,50.22,63800.0,32.3005,32.3069,32.2427,32.2555,63800.0
2013-04-01 11:00:00,50.2,50.32,50.2,50.3,133000.0,32.2427,32.3197,32.2427,32.3069,133000.0
2013-04-01 11:30:00,50.3,50.33,50.26,50.3,98200.0,32.3069,32.3262,32.2812,32.3069,98200.0
2013-04-01 12:00:00,50.3,50.35,50.27,50.32,79700.0,32.3069,32.339,32.2876,32.3197,79700.0
2013-04-01 12:30:00,50.32,50.34,50.26,50.3,89200.0,32.3197,32.3326,32.2812,32.3069,89200.0
2013-04-01 13:00:00,50.31,50.36,50.28,50.32,109000.0,32.3133,32.3454,32.294,32.3197,109000.0
2013-04-01 13:30:00,50.33,50.33,50.28,50.32,152300.0,32.3262,32.3262,32.294,32.3197,152300.0
2013-04-01 14:00:00,50.31,50.39,50.31,50.38,148100.0,32.3133,32.3647,32.3133,32.3583,148100.0
2013-04-01 14:30:00,50.35,50.36,50.3,50.36,137400.0,32.339,32.3454,32.3069,32.3454,137400.0
2013-04-01 15:00:00,50.35,50.45,50.33,50.42,227200.0,32.339,32.4032,32.3262,32.384,227200.0
2013-04-01 15:30:00,50.43,50.5,50.38,50.48,627600.0,32.3904,32.4353,32.3583,32.4225,627600.0
2013-04-02 09:30:00,50.65,50.99,50.44,50.95,425700.0,32.5317,32.7501,32.3968,32.7244,425700.0
2013-04-02 10:00:00,50.93,51.0,50.79,50.79,237500.0,32.7115,32.7565,32.6216,32.6216,237500.0
2013-04-02 10:30:00,50.79,50.86,50.63,50.68,193900.0,32.6216,32.6666,32.5188,32.551,193900.0
2013-04-02 11:00:00,50.68,50.77,50.63,50.71,113100.0,32.551,32.6088,32.5188,32.5702,113100.0
2013-04-02 11:30:00,50.73,50.76,50.59,50.76,108100.0,32.5831,32.6023,32.4932,32.6023,108100.0
2013-04-02 12:00:00,50.76,50.76,50.68,50.74,103700.0,32.6023,32.6023,32.551,32.5895,103700.0
2013-04-02 12:30:00,50.74,50.76,50.67,50.76,87800.0,32.5895,32.6023,32.5445,32.6023,87800.0
2013-04-02 13:00:00,50.76,50.76,50.62,50.66,154000.0,32.6023,32.6023,32.5124,32.5381,154000.0
2013-04-02 13:30:00,50.67,50.74,50.64,50.65,98100.0,32.5445,32.5895,32.5253,32.5317,98100.0
2013-04-02 14:00:00,50.65,50.76,50.64,50.71,140000.0,32.5317,32.6023,32.5253,32.5702,140000.0
2013-04-02 14:30:00,50.71,50.81,50.65,50.81,209200.0,32.5702,32.6345,32.5317,32.6345,209200.0
2013-04-02 15:00:00,50.81,50.83,50.64,50.65,326300.0,32.6345,32.6473,32.5253,32.5317,326300.0
2013-04-02 15:30:00,50.65,50.79,50.6,50.78,408700.0,32.5317,32.6216,32.4996,32.6152,408700.0
2013-04-03 09:30:00,50.94,51.06,50.73,50.75,256100.0,32.718,32.795,32.5831,32.5959,256100.0
2013-04-03 10:00:00,50.76,50.82,50.64,50.75,264300.0,32.6023,32.6409,32.5253,32.5959,264300.0
2013-04-03 10:30:00,50.75,50.88,50.73,50.76,157800.0,32.5959,32.6794,32.5831,32.6023,157800.0
2013-04-03 11:00:00,50.75,50.75,50.62,50.68,149200.0,32.5959,32.5959,32.5124,32.551,149200.0
2013-04-03 11:30:00,50.69,50.78,50.67,50.72,80100.0,32.5574,32.6152,32.5445,32.5766,80100.0
2013-04-03 12:00:00,50.71,50.72,50.6,50.65,58400.0,32.5702,32.5766,32.4996,32.5317,58400.0
2013-04-03 12:30:00,50.64,50.79,50.64,50.76,53800.0,32.5253,32.6216,32.5253,32.6023,53800.0
2013-04-03 13:00:00,50.75,50.78,50.68,50.7,139200.0,32.5959,32.6152,32.551,32.5638,139200.0
2013-04-03 13:30:00,50.7,50.71,50.29,50.3,196500.0,32.5638,32.5702,32.3005,32.3069,196500.0
2013-04-03 14:00:00,50.31,50.33,50.16,50.2,283100.0,32.3133,32.3262,32.217,32.2427,283100.0
2013-04-03 14:30:00,50.19,50.31,50.13,50.22,238400.0,32.2362,32.3133,32.1977,32.2555,238400.0
2013-04-03 15:00:00,50.22,50.23,50.04,50.14,357100.0,32.2555,32.2619,32.1399,32.2041,357100.0
2013-04-03 15:30:00,50.14,50.28,50.09,50.23,884200.0,32.2041,32.294,32.172,32.2619,884200.0
2013-04-04 09:30:00,50.4,50.58,50.13,50.46,107900.0,32.3711,32.4867,32.1977,32.4097,107900.0
2013-04-04 10:00:00,50.48,50.59,50.43,50.49,306700.0,32.4225,32.4932,32.3904,32.4289,306700.0
2013-04-04 10:30:00,50.49,50.54,50.26,50.29,316600.0,32.4289,32.461,32.2812,32.3005,316600.0
2013-04-04 11:00:00,50.29,50.48,50.27,50.38,120700.0,32.3005,32.4225,32.2876,32.3583,120700.0
2013-04-04 11:30:00,50.37,50.41,50.3,50.4,111100.0,32.3519,32.3775,32.3069,32.3711,111100.0
2013-04-04 12:00:00,50.4,50.4,50.23,50.31,413900.0,32.3711,32.3711,32.2619,32.3133,413900.0
2013-04-04 12:30:00,50.29,50.38,50.15,50.15,126500.0,32.3005,32.3583,32.2105,32.2105,126500.0
2013-04-04 13:00:00,50.15,50.16,49.79,49.8,342900.0,32.2105,32.217,31.9793,31.9857,342900.0
2013-04-04 13:30:00,49.81,49.85,49.65,49.7,231100.0,31.9922,32.0179,31.8894,31.9215,231100.0
2013-04-04 14:00:00,49.7,49.98,49.68,49.95,249200.0,31.9215,32.1014,31.9087,32.0821,249200.0
2013-04-04 14:30:00,49.96,50.01,49.92,49.92,150700.0,32.0885,32.1206,32.0628,32.0628,150700.0
2013-04-04 15:00:00,49.92,49.96,49.84,49.87,470100.0,32.0628,32.0885,32.0114,32.0307,470100.0
2013-04-04 15:30:00,49.87,50.03,49.85,49.99,571100.0,32.0307,32.1335,32.0179,32.1078,571100.0
2013-04-05 09:30:00,49.79,50.16,49.75,50.1,166700.0,31.9793,32.217,31.9536,32.1784,166700.0
2013-04-05 10:00:00,50.08,50.52,50.04,50.48,223600.0,32.1656,32.4482,32.1399,32.4225,223600.0
2013-04-05 10:30:00,50.48,50.52,50.27,50.51,295400.0,32.4225,32.4482,32.2876,32.4418,295400.0
2013-04-05 11:00:00,50.51,50.63,50.51,50.59,318300.0,32.4418,32.5188,32.4418,32.4932,318300.0
2013-04-05 11:30:00,50.59,50.6,50.53,50.54,303300.0,32.4932,32.4996,32.4546,32.461,303300.0
2013-04-05 12:00:00,50.54,50.55,50.36,50.36,204200.0,32.461,32.4675,32.3454,32.3454,204200.0
2013-04-05 12:30:00,50.36,50.59,50.33,50.56,119600.0,32.3454,32.4932,32.3262,32.4739,119600.0
2013-04-05 13:00:00,50.55,50.65,50.51,50.51,169100.0,32.4675,32.5317,32.4418,32.4418,169100.0
2013-04-05 13:30:00,50.51,50.56,50.39,50.52,230700.0,32.4418,32.4739,32.3647,32.4482,230700.0
2013-04-05 14:00:00,50.51,50.66,50.49,50.64,253900.0,32.4418,32.5381,32.4289,32.5253,253900.0
2013-04-05 14:30:00,50.64,50.83,50.64,50.76,238100.0,32.5253,32.6473,32.5253,32.6023,238100.0
2013-04-05 15:00:00,50.76,50.79,50.6,50.78,247700.0,32.6023,32.6216,32.4996,32.6152,247700.0
2013-04-05 15:30:00,50.78,50.95,50.72,50.89,554200.0,32.6152,32.7244,32.5766,32.6858,554200.0
2013-04-08 09:30:00,50.93,50.96,50.3,50.31,161600.0,32.7115,32.7308,32.3069,32.3133,161600.0
2013-04-08 10:00:00,50.3,50.38,50.22,50.3,209200.0,32.3069,32.3583,32.2555,32.3069,209200.0
2013-04-08 10:30:00,50.31,50.43,50.24,50.32,157300.0,32.3133,32.3904,32.2684,32.3197,157300.0
2013-04-08 11:00:00,50.33,50.51,50.3,50.49,110800.0,32.3262,32.4418,32.3069,32.4289,110800.0
2013-04-08 11:30:00,50.49,50.51,50.38,50.4,88900.0,32.4289,32.4418,32.3583,32.3711,88900.0
2013-04-08 12:00:00,50.38,50.45,50.34,50.42,74900.0,32.3583,32.4032,32.3326,32.384,74900.0
2013-04-08 12:30:00,50.41,50.57,50.4,50.53,84600.0,32.3775,32.4803,32.3711,32.4546,84600.0
2013-04-08 13:00:00,50.53,50.75,50.53,50.69,140500.0,32.4546,32.5959,32.4546,32.5574,140500.0
2013-04-08 13:30:00,50.69,50.79,50.69,50.79,102000.0,32.5574,32.6216,32.5574,32.6216,102000.0
2013-04-08 14:00:00,50.79,50.88,50.77,50.83,117700.0,32.6216,32.6794,32.6088,32.6473,117700.0
2013-04-08 14:30:00,50.82,50.83,50.73,50.74,86400.0,32.6409,32.6473,32.5831,32.5895,86400.0
2013-04-08 15:00:00,50.74,50.88,50.73,50.87,101300.0,32.5895,32.6794,32.5831,32.673,101300.0
2013-04-08 15:30:00,50.87,50.97,50.84,50.97,335400.0,32.673,32.7372,32.6537,32.7372,335400.0
2013-04-09 09:30:00,51.03,51.08,50.81,50.82,66900.0,32.7758,32.8079,32.6345,32.6409,66900.0
2013-04-09 10:00:00,50.8,50.99,50.8,50.87,66300.0,32.628,32.7501,32.628,32.673,66300.0
2013-04-09 10:30:00,50.88,50.88,50.61,50.61,96300.0,32.6794,32.6794,32.506,32.506,96300.0
2013-04-09 11:00:00,50.61,50.76,50.51,50.76,110800.0,32.506,32.6023,32.4418,32.6023,110800.0
2013-04-09 11:30:00,50.76,50.8,50.69,50.75,44900.0,32.6023,32.628,32.5574,32.5959,44900.0
2013-04-09 12:00:00,50.75,50.8,50.72,50.75,40100.0,32.5959,32.628,32.5766,32.5959,40100.0
2013-04-09 12:30:00,50.76,50.83,50.74,50.75,54400.0,32.6023,32.6473,32.5895,32.5959,54400.0
2013-04-09 13:00:00,50.74,50.82,50.73,50.79,86900.0,32.5895,32.6409,32.5831,32.6216,86900.0
2013-04-09 13:30:00,50.79,50.82,50.68,50.69,79400.0,32.6216,32.6409,32.551,32.5574,79400.0
2013-04-09 14:00:00,50.7,50.77,50.66,50.74,43900.0,32.5638,32.6088,32.5381,32.5895,43900.0
2013-04-09 14:30:00,50.75,50.82,50.71,50.77,69700.0,32.5959,32.6409,32.5702,32.6088,69700.0
2013-04-09 15:00:00,50.78,50.8,50.69,50.74,87100.0,32.6152,32.628,32.5574,32.5895,87100.0
2013-04-09 15:30:00,50.73,50.76,50.57,50.59,317400.0,32.5831,32.6023,32.4803,32.4932,317400.0
2013-04-10 09:30:00,50.56,50.75,50.56,50.72,78200.0,32.4739,32.5959,32.4739,32.5766,78200.0
2013-04-10 10:00:00,50.72,50.81,50.68,50.81,63000.0,32.5766,32.6345,32.551,32.6345,63000.0
2013-04-10 10:30:00,50.81,50.88,50.69,50.86,50300.0,32.6345,32.6794,32.5574,32.6666,50300.0
2013-04-10 11:00:00,50.86,51.07,50.84,51.03,75300.0,32.6666,32.8014,32.6537,32.7758,75300.0
2013-04-10 11:30:00,51.02,51.02,50.91,50.91,60300.0,32.7693,32.7693,32.6987,32.6987,60300.0
2013-04-10 12:00:00,50.91,51.01,50.86,50.93,113100.0,32.6987,32.7629,32.6666,32.7115,113100.0
2013-04-10 12:30:00,50.94,50.97,50.89,50.96,50600.0,32.718,32.7372,32.6858,32.7308,50600.0
2013-04-10 13:00:00,50.96,51.0,50.91,50.93,39000.0,32.7308,32.7565,32.6987,32.7115,39000.0
2013-04-10 13:30:00,50.93,50.95,50.83,50.9,66600.0,32.7115,32.7244,32.6473,32.6923,66600.0
2013-04-10 14:00:00,50.9,51.01,50.88,50.88,70700.0,32.6923,32.7629,32.6794,32.6794,70700.0
2013-04-10 14:30:00,50.88,50.9,50.76,50.77,91600.0,32.6794,32.6923,32.6023,32.6088,91600.0
2013-04-10 15:00:00,50.78,50.87,50.76,50.84,101900.0,32.6152,32.673,32.6023,32.6537,101900.0
2013-04-10 15:30:00,50.84,50.84,50.76,50.81,255900.0,32.6537,32.6537,32.6023,32.6345,255900.0
2013-04-11 09:30:00,50.9,51.34,50.89,51.32,224100.0,32.6923,32.9749,32.6858,32.962,224100.0
2013-04-11 10:00:00,51.31,51.39,51.22,51.23,222000.0,32.9556,33.007,32.8978,32.9042,222000.0
2013-04-11 10:30:00,51.23,51.44,51.2,51.41,154500.0,32.9042,33.0391,32.8849,33.0198,154500.0
2013-04-11 11:00:00,51.4,51.48,51.38,51.45,124300.0,33.0134,33.0648,33.0006,33.0455,124300.0
2013-04-11 11:30:00,51.45,51.45,51.36,51.39,86000.0,33.0455,33.0455,32.9877,33.007,86000.0
2013-04-11 12:00:00,51.39,51.41,51.33,51.38,90600.0,33.007,33.0198,32.9684,33.0006,90600.0
2013-04-11 12:30:00,51.37,51.42,51.28,51.3,67500.0,32.9941,33.0262,32.9363,32.9492,67500.0
2013-04-11 13:00:00,51.31,51.34,51.3,51.31,71200.0,32.9556,32.9749,32.9492,32.9556,71200.0
2013-04-11 13:30:00,51.3,51.34,51.2,51.21,51600.0,32.9492,32.9749,32.8849,32.8914,51600.0
2013-04-11 14:00:00,51.21,51.32,51.17,51.32,99100.0,32.8914,32.962,32.8657,32.962,99100.0
2013-04-11 14:30:00,51.31,51.36,51.29,51.36,70200.0,32.9556,32.9877,32.9428,32.9877,70200.0
2013-04-11 15:00:00,51.37,51.37,51.3,51.3,103300.0,32.9941,32.9941,32.9492,32.9492,103300.0
2013-04-11 15:30:00,51.31,51.37,51.24,51.36,313500.0,32.9556,32.9941,32.9106,32.9877,313500.0
2013-04-12 09:30:00,51.29,51.69,51.29,51.62,132100.0,32.9428,33.1997,32.9428,33.1547,132100.0
2013-04-12 10:00:00,51.63,51.86,51.62,51.85,197600.0,33.1611,33.3089,33.1547,33.3024,197600.0
2013-04-12 10:30:00,51.84,51.92,51.79,51.92,217800.0,33.296,33.3474,33.2639,33.3474,217800.0
2013-04-12 11:00:00,51.91,52.04,51.83,51.84,285500.0,33.341,33.4245,33.2896,33.296,285500.0
2013-04-12 11:30:00,51.83,51.88,51.7,51.72,164600.0,33.2896,33.3217,33.2061,33.2189,164600.0
2013-04-12 12:00:00,51.72,51.75,51.63,51.63,59600.0,33.2189,33.2382,33.1611,33.1611,59600.0
2013-04-12 12:30:00,51.63,51.69,51.59,51.66,76600.0,33.1611,33.1997,33.1354,33.1804,76600.0
2013-04-12 13:00:00,51.67,51.79,51.66,51.75,85700.0,33.1868,33.2639,33.1804,33.2382,85700.0
2013-04-12 13:30:00,51.75,51.85,51.71,51.82,133700.0,33.2382,33.3024,33.2125,33.2832,133700.0
2013-04-12 14:00:00,51.82,51.85,51.78,51.81,104300.0,33.2832,33.3024,33.2575,33.2767,104300.0
2013-04-12 14:30:00,51.81,51.87,51.79,51.86,223700.0,33.2767,33.3153,33.2639,33.3089,223700.0
2013-04-12 15:00:00,51.87,51.99,51.85,51.92,221400.0,33.3153,33.3924,33.3024,33.3474,221400.0
2013-04-12 15:30:00,51.92,51.96,51.88,51.96,281600.0,33.3474,33.3731,33.3217,33.3731,281600.0
2013-04-15 09:30:00,51.79,51.95,51.65,51.88,85900.0,33.2639,33.3667,33.174,33.3217,85900.0
2013-04-15 10:00:00,51.87,51.96,51.72,51.95,90900.0,33.3153,33.3731,33.2189,33.3667,90900.0
2013-04-15 10:30:00,51.95,51.99,51.87,51.95,100200.0,33.3667,33.3924,33.3153,33.3667,100200.0
2013-04-15 11:00:00,51.96,52.0,51.92,51.98,105500.0,33.3731,33.3988,33.3474,33.3859,105500.0
2013-04-15 11:30:00,51.98,52.02,51.88,51.96,174800.0,33.3859,33.4116,33.3217,33.3731,174800.0
2013-04-15 12:00:00,51.96,51.99,51.76,51.88,344600.0,33.3731,33.3924,33.2446,33.3217,344600.0
2013-04-15 12:30:00,51.87,51.91,51.8,51.88,355700.0,33.3153,33.341,33.2703,33.3217,355700.0
2013-04-15 13:00:00,51.87,51.91,51.82,51.86,151200.0,33.3153,33.341,33.2832,33.3089,151200.0
2013-04-15 13:30:00,51.85,51.94,51.84,51.9,136300.0,33.3024,33.3602,33.296,33.3345,136300.0
2013-04-15 14:00:00,51.89,51.96,51.84,51.9,240500.0,33.3281,33.3731,33.296,33.3345,240500.0
2013-04-15 14:30:00,51.9,51.97,51.84,51.85,218700.0,33.3345,33.3795,33.296,33.3024,218700.0
2013-04-15 15:00:00,51.84,51.97,51.76,51.77,453800.0,33.296,33.3795,33.2446,33.251,453800.0
2013-04-15 15:30:00,51.77,51.79,51.5,51.51,722700.0,33.251,33.2639,33.0776,33.0841,722700.0
2013-04-16 09:30:00,51.58,51.67,51.24,51.34,110500.0,33.129,33.1868,32.9106,32.9749,110500.0
2013-04-16 10:00:00,51.34,51.45,51.3,51.3,133600.0,32.9749,33.0455,32.9492,32.9492,133600.0
2013-04-16 10:30:00,51.3,51.41,51.3,51.39,79900.0,32.9492,33.0198,32.9492,33.007,79900.0
2013-04-16 11:00:00,51.4,51.69,51.39,51.69,128600.0,33.0134,33.1997,33.007,33.1997,128600.0
2013-04-16 11:30:00,51.69,51.73,51.62,51.66,93200.0,33.1997,33.2254,33.1547,33.1804,93200.0
2013-04-16 12:00:00,51.65,51.73,51.61,51.7,67700.0,33.174,33.2254,33.1483,33.2061,67700.0
2013-04-16 12:30:00,51.7,51.82,51.68,51.8,114100.0,33.2061,33.2832,33.1932,33.2703,114100.0
2013-04-16 13:00:00,51.8,51.8,51.72,51.77,95400.0,33.2703,33.2703,33.2189,33.251,95400.0
2013-04-16 13:30:00,51.77,51.83,51.74,51.81,115300.0,33.251,33.2896,33.2318,33.2767,115300.0
2013-04-16 14:00:00,51.81,51.83,51.73,51.77,78400.0,33.2767,33.2896,33.2254,33.251,78400.0
2013-04-16 14:30:00,51.76,51.83,51.69,51.69,103300.0,33.2446,33.2896,33.1997,33.1997,103300.0
2013-04-16 15:00:00,51.68,51.85,51.68,51.82,134400.0,33.1932,33.3024,33.1932,33.2832,134400.0
2013-04-16 15:30:00,51.82,51.87,51.76,51.83,279100.0,33.2832,33.3153,33.2446,33.2896,279100.0
2013-04-17 09:30:00,51.64,51.76,51.41,51.59,93200.0,33.1676,33.2446,33.0198,33.1354,93200.0
2013-04-17 10:00:00,51.59,51.65,51.53,51.59,51400.0,33.1354,33.174,33.0969,33.1354,51400.0
2013-04-17 10:30:00,51.6,51.65,51.49,51.49,89700.0,33.1419,33.174,33.0712,33.0712,89700.0
2013-04-17 11:00:00,51.47,51.58,51.44,51.44,92100.0,33.0584,33.129,33.0391,33.0391,92100.0
2013-04-17 11:30:00,51.45,51.55,51.4,51.46,44400.0,33.0455,33.1097,33.0134,33.0519,44400.0
2013-04-17 12:00:00,51.46,51.51,51.27,51.27,32700.0,33.0519,33.0841,32.9299,32.9299,32700.0
2013-04-17 12:30:00,51.29,51.47,51.29,51.47,59700.0,32.9428,33.0584,32.9428,33.0584,59700.0
2013-04-17 13:00:00,51.47,51.49,51.37,51.45,78200.0,33.0584,33.0712,32.9941,33.0455,78200.0
2013-04-17 13:30:00,51.44,51.56,51.44,51.54,66500.0,33.0391,33.1162,33.0391,33.1033,66500.0
2013-04-17 14:00:00,51.54,51.65,51.51,51.65,50900.0,33.1033,33.174,33.0841,33.174,50900.0
2013-04-17 14:30:00,51.65,51.68,51.49,51.64,66800.0,33.174,33.1932,33.0712,33.1676,66800.0
2013-04-17 15:00:00,51.63,51.69,51.58,51.61,103700.0,33.1611,33.1997,33.129,33.1483,103700.0
2013-04-17 15:30:00,51.6,51.68,51.54,51.6,205000.0,33.1419,33.1932,33.1033,33.1419,205000.0
2013-04-18 09:30:00,51.65,51.77,51.42,51.55,140100.0,33.174,33.251,33.0262,33.1097,140100.0
2013-04-18 10:00:00,51.53,51.65,51.41,51.58,127200.0,33.0969,33.174,33.0198,33.129,127200.0
2013-04-18 10:30:00,51.59,51.67,51.46,51.49,85000.0,33.1354,33.1868,33.0519,33.0712,85000.0
2013-04-18 11:00:00,51.48,51.55,51.44,51.46,72500.0,33.0648,33.1097,33.0391,33.0519,72500.0
2013-04-18 11:30:00,51.46,51.52,51.32,51.32,84800.0,33.0519,33.0905,32.962,32.962,84800.0
2013-04-18 12:00:00,51.32,51.38,51.24,51.35,107900.0,32.962,33.0006,32.9106,32.9813,107900.0
2013-04-18 12:30:00,51.34,51.35,51.29,51.35,53100.0,32.9749,32.9813,32.9428,32.9813,53100.0
2013-04-18 13:00:00,51.33,51.5,51.32,51.5,82100.0,32.9684,33.0776,32.962,33.0776,82100.0
2013-04-18 13:30:00,51.5,51.51,51.39,51.42,115600.0,33.0776,33.0841,33.007,33.0262,115600.0
2013-04-18 14:00:00,51.42,51.45,51.39,51.43,91600.0,33.0262,33.0455,33.007,33.0327,91600.0
2013-04-18 14:30:00,51.43,51.48,51.31,51.39,99800.0,33.0327,33.0648,32.9556,33.007,99800.0
2013-04-18 15:00:00,51.39,51.58,51.39,51.53,102600.0,33.007,33.129,33.007,33.0969,102600.0
2013-04-18 15:30:00,51.53,51.66,51.47,51.63,326900.0,33.0969,33.1804,33.0584,33.1611,326900.0
2013-04-19 09:30:00,51.85,52.04,51.66,51.87,254800.0,33.3024,33.4245,33.1804,33.3153,254800.0
2013-04-19 10:00:00,51.89,52.01,51.8,51.99,74100.0,33.3281,33.4052,33.2703,33.3924,74100.0
2013-04-19 10:30:00,51.98,52.06,51.96,52.05,81900.0,33.3859,33.4373,33.3731,33.4309,81900.0
2013-04-19 11:00:00,52.05,52.26,52.05,52.23,88000.0,33.4309,33.5658,33.4309,33.5465,88000.0
2013-04-19 11:30:00,52.24,52.36,52.07,52.07,135900.0,33.5529,33.63,33.4437,33.4437,135900.0
2013-04-19 12:00:00,52.07,52.16,51.97,51.98,98600.0,33.4437,33.5015,33.3795,33.3859,98600.0
2013-04-19 12:30:00,51.99,52.04,51.86,51.93,72800.0,33.3924,33.4245,33.3089,33.3538,72800.0
2013-04-19 13:00:00,51.93,52.12,51.93,52.1,72600.0,33.3538,33.4758,33.3538,33.463,72600.0
2013-04-19 13:30:00,52.09,52.1,51.99,52.02,52700.0,33.4566,33.463,33.3924,33.4116,52700.0
2013-04-19 14:00:00,52.01,52.18,51.99,52.15,81600.0,33.4052,33.5144,33.3924,33.4951,81600.0
2013-04-19 14:30:00,52.16,52.19,52.02,52.11,64400.0,33.5015,33.5208,33.4116,33.4694,64400.0
2013-04-19 15:00:00,52.1,52.24,52.01,52.21,105600.0,33.463,33.5529,33.4052,33.5337,105600.0
2013-04-19 15:30:00,52.2,52.48,52.19,52.47,380100.0,33.5272,33.7071,33.5208,33.7006,380100.0
2013-04-22 09:30:00,52.44,52.45,52.1,52.21,52500.0,33.6814,33.6878,33.463,33.5337,52500.0
2013-04-22 10:00:00,52.19,52.25,52.04,52.13,38400.0,33.5208,33.5593,33.4245,33.4823,38400.0
2013-04-22 10:30:00,52.13,52.3,52.05,52.3,35300.0,33.4823,33.5915,33.4309,33.5915,35300.0
2013-04-22 11:00:00,52.27,52.39,52.21,52.38,89800.0,33.5722,33.6493,33.5337,33.6428,89800.0
2013-04-22 11:30:00,52.38,52.47,52.36,52.47,48400.0,33.6428,33.7006,33.63,33.7006,48400.0
2013-04-22 12:00:00,52.48,52.52,52.44,52.46,48900.0,33.7071,33.7328,33.6814,33.6942,48900.0
2013-04-22 12:30:00,52.45,52.51,52.36,52.37,65000.0,33.6878,33.7263,33.63,33.6364,65000.0
2013-04-22 13:00:00,52.37,52.48,52.37,52.46,34300.0,33.6364,33.7071,33.6364,33.6942,34300.0
2013-04-22 13:30:00,52.46,52.46,52.33,52.35,57000.0,33.6942,33.6942,33.6107,33.6236,57000.0
2013-04-22 14:00:00,52.35,52.51,52.33,52.5,50300.0,33.6236,33.7263,33.6107,33.7199,50300.0
2013-04-22 14:30:00,52.5,52.68,52.46,52.47,61900.0,33.7199,33.8355,33.6942,33.7006,61900.0
2013-04-22 15:00:00,52.46,52.5,52.38,52.38,45200.0,33.6942,33.7199,33.6428,33.6428,45200.0
2013-04-22 15:30:00,52.38,52.38,52.3,52.37,131800.0,33.6428,33.6428,33.5915,33.6364,131800.0
2013-04-23 09:30:00,52.51,52.75,52.37,52.61,153700.0,33.7263,33.8805,33.6364,33.7906,153700.0
2013-04-23 10:00:00,52.56,52.74,52.51,52.58,140300.0,33.7585,33.8741,33.7263,33.7713,140300.0
2013-04-23 10:30:00,52.61,52.68,52.55,52.66,82300.0,33.7906,33.8355,33.752,33.8227,82300.0
2013-04-23 11:00:00,52.67,52.81,52.65,52.69,92700.0,33.8291,33.919,33.8163,33.8419,92700.0
2013-04-23 11:30:00,52.68,52.79,52.65,52.71,201700.0,33.8355,33.9062,33.8163,33.8548,201700.0
2013-04-23 12:00:00,52.71,52.72,52.63,52.71,61900.0,33.8548,33.8612,33.8034,33.8548,61900.0
2013-04-23 12:30:00,52.71,52.75,52.69,52.7,42300.0,33.8548,33.8805,33.8419,33.8484,42300.0
2013-04-23 13:00:00,52.7,52.7,52.39,52.67,120700.0,33.8484,33.8484,33.6493,33.8291,120700.0
2013-04-23 13:30:00,52.68,52.7,52.65,52.7,40300.0,33.8355,33.8484,33.8163,33.8484,40300.0
2013-04-23 14:00:00,52.68,52.7,52.6,52.61,35200.0,33.8355,33.8484,33.7841,33.7906,35200.0
2013-04-23 14:30:00,52.61,52.63,52.55,52.62,48800.0,33.7906,33.8034,33.752,33.797,48800.0
2013-04-23 15:00:00,52.62,52.69,52.6,52.62,100500.0,33.797,33.8419,33.7841,33.797,100500.0
2013-04-23 15:30:00,52.62,52.72,52.56,52.7,247900.0,33.797,33.8612,33.7585,33.8484,247900.0
2013-04-24 09:30:00,52.78,52.96,52.51,52.93,129200.0,33.8998,34.0154,33.7263,33.9961,129200.0
2013-04-24 10:00:00,52.93,52.98,52.62,52.88,168200.0,33.9961,34.0282,33.797,33.964,168200.0
2013-04-24 10:30:00,52.88,53.02,52.85,53.01,135600.0,33.964,34.0539,33.9447,34.0475,135600.0
2013-04-24 11:00:00,53.0,53.13,52.98,53.02,66800.0,34.0411,34.1246,34.0282,34.0539,66800.0
2013-04-24 11:30:00,53.03,53.04,52.95,52.95,50500.0,34.0603,34.0667,34.0089,34.0089,50500.0
2013-04-24 12:00:00,52.95,53.0,52.9,52.9,43900.0,34.0089,34.0411,33.9768,33.9768,43900.0
2013-04-24 12:30:00,52.91,52.97,52.89,52.94,35700.0,33.9833,34.0218,33.9704,34.0025,35700.0
2013-04-24 13:00:00,52.92,53.08,52.92,53.08,47100.0,33.9897,34.0924,33.9897,34.0924,47100.0
2013-04-24 13:30:00,53.08,53.25,53.07,53.2,91200.0,34.0924,34.2016,34.086,34.1695,91200.0
2013-04-24 14:00:00,53.2,53.2,53.11,53.14,158300.0,34.1695,34.1695,34.1117,34.131,158300.0
2013-04-24 14:30:00,53.14,53.17,53.06,53.15,80900.0,34.131,34.1502,34.0796,34.1374,80900.0
2013-04-24 15:00:00,53.14,53.16,53.09,53.13,101900.0,34.131,34.1438,34.0989,34.1246,101900.0
2013-04-24 15:30:00,53.13,53.16,53.08,53.16,252100.0,34.1246,34.1438,34.0924,34.1438,252100.0
2013-04-25 09:30:00,53.25,53.25,52.96,52.96,101000.0,34.2016,34.2016,34.0154,34.0154,101000.0
2013-04-25 10:00:00,52.97,53.42,52.95,53.39,118800.0,34.0218,34.3108,34.0089,34.2915,118800.0
2013-04-25 10:30:00,53.4,53.52,53.31,53.46,72300.0,34.298,34.375,34.2402,34.3365,72300.0
2013-04-25 11:00:00,53.47,53.5,53.21,53.32,139600.0,34.3429,34.3622,34.1759,34.2466,139600.0
2013-04-25 11:30:00,53.31,53.42,53.3,53.38,49200.0,34.2402,34.3108,34.2337,34.2851,49200.0
2013-04-25 12:00:00,53.37,53.43,53.32,53.39,48500.0,34.2787,34.3172,34.2466,34.2915,48500.0
2013-04-25 12:30:00,53.38,53.41,53.36,53.41,48400.0,34.2851,34.3044,34.2723,34.3044,48400.0
2013-04-25 13:00:00,53.39,53.48,53.36,53.36,67900.0,34.2915,34.3494,34.2723,34.2723,67900.0
2013-04-25 13:30:00,53.36,53.46,53.35,53.43,67200.0,34.2723,34.3365,34.2659,34.3172,67200.0
2013-04-25 14:00:00,53.43,53.46,53.4,53.41,42700.0,34.3172,34.3365,34.298,34.3044,42700.0
2013-04-25 14:30:00,53.41,53.42,53.16,53.22,78300.0,34.3044,34.3108,34.1438,34.1824,78300.0
2013-04-25 15:00:00,53.21,53.29,53.09,53.14,82200.0,34.1759,34.2273,34.0989,34.131,82200.0
2013-04-25 15:30:00,53.15,53.19,53.08,53.16,208900.0,34.1374,34.1631,34.0924,34.1438,208900.0
2013-04-26 09:30:00,53.08,53.46,53.06,53.44,68100.0,34.0924,34.3365,34.0796,34.3237,68100.0
2013-04-26 10:00:00,53.43,53.46,53.21,53.24,50600.0,34.3172,34.3365,34.1759,34.1952,50600.0
2013-04-26 10:30:00,53.22,53.37,53.21,53.34,52700.0,34.1824,34.2787,34.1759,34.2594,52700.0
2013-04-26 11:00:00,53.34,53.47,53.34,53.42,67500.0,34.2594,34.3429,34.2594,34.3108,67500.0
2013-04-26 11:30:00,53.43,53.43,53.29,53.31,31200.0,34.3172,34.3172,34.2273,34.2402,31200.0
2013-04-26 12:00:00,53.3,53.32,53.25,53.28,41600.0,34.2337,34.2466,34.2016,34.2209,41600.0
2013-04-26 12:30:00,53.28,53.4,53.26,53.4,45000.0,34.2209,34.298,34.2081,34.298,45000.0
2013-04-26 13:00:00,53.39,53.4,53.31,53.35,22100.0,34.2915,34.298,34.2402,34.2659,22100.0
2013-04-26 13:30:00,53.35,53.36,53.24,53.25,17000.0,34.2659,34.2723,34.1952,34.2016,17000.0
2013-04-26 14:00:00,53.25,53.27,53.13,53.14,18300.0,34.2016,34.2145,34.1246,34.131,18300.0
2013-04-26 14:30:00,53.13,53.35,53.13,53.28,53000.0,34.1246,34.2659,34.1246,34.2209,53000.0
2013-04-26 15:00:00,53.29,53.46,53.29,53.44,115800.0,34.2273,34.3365,34.2273,34.3237,115800.0
2013-04-26 15:30:00,53.44,53.55,53.31,53.36,326200.0,34.3237,34.3943,34.2402,34.2723,326200.0
2013-04-29 09:30:00,53.51,53.78,53.38,53.49,118700.0,34.3686,34.542,34.2851,34.3558,118700.0
2013-04-29 10:00:00,53.47,53.77,53.44,53.76,130800.0,34.3429,34.5356,34.3237,34.5292,130800.0
2013-04-29 10:30:00,53.75,53.86,53.7,53.72,123700.0,34.5228,34.5934,34.4907,34.5035,123700.0
2013-04-29 11:00:00,53.72,53.88,53.69,53.81,87700.0,34.5035,34.6063,34.4842,34.5613,87700.0
2013-04-29 11:30:00,53.8,53.92,53.8,53.91,108200.0,34.5549,34.632,34.5549,34.6255,108200.0
2013-04-29 12:00:00,53.9,53.99,53.89,53.99,86900.0,34.6191,34.6769,34.6127,34.6769,86900.0
2013-04-29 12:30:00,53.98,54.0,53.91,53.97,164500.0,34.6705,34.6833,34.6255,34.6641,164500.0
2013-04-29 13:00:00,53.96,53.98,53.91,53.91,119800.0,34.6577,34.6705,34.6255,34.6255,119800.0
2013-04-29 13:30:00,53.92,54.15,53.92,54.08,121000.0,34.632,34.7797,34.632,34.7347,121000.0
2013-04-29 14:00:00,54.08,54.13,53.97,54.04,131800.0,34.7347,34.7668,34.6641,34.709,131800.0
2013-04-29 14:30:00,54.04,54.05,53.98,54.0,132700.0,34.709,34.7155,34.6705,34.6833,132700.0
2013-04-29 15:00:00,54.0,54.03,53.94,54.01,151900.0,34.6833,34.7026,34.6448,34.6898,151900.0
2013-04-29 15:30:00,54.0,54.04,53.86,53.97,555600.0,34.6833,34.709,34.5934,34.6641,555600.0
2013-04-30 09:30:00,54.02,54.19,53.87,54.03,110200.0,34.6962,34.8054,34.5998,34.7026,110200.0
2013-04-30 10:00:00,54.07,54.1,53.83,53.92,87800.0,34.7283,34.7476,34.5742,34.632,87800.0
2013-04-30 10:30:00,53.94,54.01,53.86,53.99,53000.0,34.6448,34.6898,34.5934,34.6769,53000.0
2013-04-30 11:00:00,53.99,54.11,53.99,54.09,47100.0,34.6769,34.754,34.6769,34.7411,47100.0
2013-04-30 11:30:00,54.08,54.19,54.07,54.19,50000.0,34.7347,34.8054,34.7283,34.8054,50000.0
2013-04-30 12:00:00,54.19,54.19,53.97,54.05,116800.0,34.8054,34.8054,34.6641,34.7155,116800.0
2013-04-30 12:30:00,54.05,54.11,54.0,54.1,104000.0,34.7155,34.754,34.6833,34.7476,104000.0
2013-04-30 13:00:00,54.1,54.12,54.01,54.07,155700.0,34.7476,34.7604,34.6898,34.7283,155700.0
2013-04-30 13:30:00,54.07,54.07,53.88,53.95,74300.0,34.7283,34.7283,34.6063,34.6512,74300.0
2013-04-30 14:00:00,53.95,53.98,53.79,53.79,107200.0,34.6512,34.6705,34.5485,34.5485,107200.0
2013-04-30 14:30:00,53.79,53.97,53.78,53.89,150900.0,34.5485,34.6641,34.542,34.6127,150900.0
2013-04-30 15:00:00,53.9,54.02,53.86,54.01,181900.0,34.6191,34.6962,34.5934,34.6898,181900.0
2013-04-30 15:30:00,54.02,54.03,53.82,53.83,569800.0,34.6962,34.7026,34.5677,34.5742,569800.0
2013-05-01 09:30:00,51.25,53.0,51.21,52.8,563200.0,32.9171,34.0411,32.8914,33.9126,563200.0
2013-05-01 10:00:00,52.78,53.05,52.73,52.98,583800.0,33.8998,34.0732,33.8676,34.0282,583800.0
2013-05-01 10:30:00,52.97,53.07,52.9,53.02,267100.0,34.0218,34.086,33.9768,34.0539,267100.0
2013-05-01 11:00:00,53.01,53.04,52.8,52.8,239900.0,34.0475,34.0667,33.9126,33.9126,239900.0
2013-05-01 11:30:00,52.8,53.01,52.78,52.96,138500.0,33.9126,34.0475,33.8998,34.0154,138500.0
2013-05-01 12:00:00,52.95,53.08,52.89,53.03,100800.0,34.0089,34.0924,33.9704,34.0603,100800.0
2013-05-01 12:30:00,53.04,53.06,52.85,52.85,92700.0,34.0667,34.0796,33.9447,33.9447,92700.0
2013-05-01 13:00:00,52.85,52.9,52.79,52.85,97900.0,33.9447,33.9768,33.9062,33.9447,97900.0
2013-05-01 13:30:00,52.84,52.89,52.8,52.84,119400.0,33.9383,33.9704,33.9126,33.9383,119400.0
2013-05-01 14:00:00,52.85,53.05,52.81,52.94,186600.0,33.9447,34.0732,33.919,34.0025,186600.0
2013-05-01 14:30:00,52.95,52.96,52.82,52.85,201300.0,34.0089,34.0154,33.9254,33.9447,201300.0
2013-05-01 15:00:00,52.85,52.86,52.59,52.64,237800.0,33.9447,33.9511,33.7777,33.8098,237800.0
2013-05-01 15:30:00,52.64,52.7,52.4,52.45,576200.0,33.8098,33.8484,33.6557,33.6878,576200.0
2013-05-02 09:30:00,52.43,52.63,52.07,52.43,213000.0,33.675,33.8034,33.4437,33.675,213000.0
2013-05-02 10:00:00,52.43,52.5,52.36,52.43,140000.0,33.675,33.7199,33.63,33.675,140000.0
2013-05-02 10:30:00,52.43,52.45,52.22,52.23,135200.0,33.675,33.6878,33.5401,33.5465,135200.0
2013-05-02 11:00:00,52.24,52.52,52.2,52.45,141500.0,33.5529,33.7328,33.5272,33.6878,141500.0
2013-05-02 11:30:00,52.46,52.46,52.35,52.38,91300.0,33.6942,33.6942,33.6236,33.6428,91300.0
2013-05-02 12:00:00,52.38,52.49,52.3,52.34,89600.0,33.6428,33.7135,33.5915,33.6172,89600.0
2013-05-02 12:30:00,52.33,52.48,52.3,52.47,112200.0,33.6107,33.7071,33.5915,33.7006,112200.0
2013-05-02 13:00:00,52.48,52.52,52.34,52.36,166100.0,33.7071,33.7328,33.6172,33.63,166100.0
2013-05-02 13:30:00,52.37,52.6,52.3,52.6,113100.0,33.6364,33.7841,33.5915,33.7841,113100.0
2013-05-02 14:00:00,52.6,52.6,52.46,52.54,88500.0,33.7841,33.7841,33.6942,33.7456,88500.0
2013-05-02 14:30:00,52.53,52.57,52.4,52.41,110800.0,33.7392,33.7649,33.6557,33.6621,110800.0
2013-05-02 15:00:00,52.41,52.52,52.41,52.49,118100.0,33.6621,33.7328,33.6621,33.7135,118100.0
2013-05-02 15:30:00,52.49,52.54,52.43,52.53,355400.0,33.7135,33.7456,33.675,33.7392,355400.0
2013-05-03 09:30:00,52.91,53.08,52.79,52.84,222200.0,33.9833,34.0924,33.9062,33.9383,222200.0
2013-05-03 10:00:00,52.85,52.9,52.69,52.7,110200.0,33.9447,33.9768,33.8419,33.8484,110200.0
2013-05-03 10:30:00,52.7,52.7,52.44,52.48,421300.0,33.8484,33.8484,33.6814,33.7071,421300.0
2013-05-03 11:00:00,52.49,52.53,52.35,52.41,153500.0,33.7135,33.7392,33.6236,33.6621,153500.0
2013-05-03 11:30:00,52.39,52.57,52.37,52.53,62400.0,33.6493,33.7649,33.6364,33.7392,62400.0
2013-05-03 12:00:00,52.55,52.61,52.47,52.54,79400.0,33.752,33.7906,33.7006,33.7456,79400.0
2013-05-03 12:30:00,52.54,52.61,52.5,52.54,124700.0,33.7456,33.7906,33.7199,33.7456,124700.0
2013-05-03 13:00:00,52.54,52.58,52.4,52.4,142700.0,33.7456,33.7713,33.6557,33.6557,142700.0
2013-05-03 13:30:00,52.4,52.51,52.4,52.45,82300.0,33.6557,33.7263,33.6557,33.6878,82300.0
2013-05-03 14:00:00,52.46,52.46,52.15,52.19,165500.0,33.6942,33.6942,33.4951,33.5208,165500.0
2013-05-03 14:30:00,52.19,52.24,52.03,52.04,284600.0,33.5208,33.5529,33.418,33.4245,284600.0
2013-05-03 15:00:00,52.05,52.05,51.93,51.96,212600.0,33.4309,33.4309,33.3538,33.3731,212600.0
2013-05-03 15:30:00,51.96,52.23,51.95,52.22,823400.0,33.3731,33.5465,33.3667,33.5401,823400.0
2013-05-06 09:30:00,52.19,52.31,51.78,51.79,168500.0,33.5208,33.5979,33.2575,33.2639,168500.0
2013-05-06 10:00:00,51.79,51.98,51.75,51.81,113000.0,33.2639,33.3859,33.2382,33.2767,113000.0
2013-05-06 10:30:00,51.81,51.92,51.75,51.92,93500.0,33.2767,33.3474,33.2382,33.3474,93500.0
2013-05-06 11:00:00,51.92,51.93,51.74,51.78,100100.0,33.3474,33.3538,33.2318,33.2575,100100.0
2013-05-06 11:30:00,51.79,51.8,51.67,51.7,80200.0,33.2639,33.2703,33.1868,33.2061,80200.0
2013-05-06 12:00:00,51.7,51.86,51.69,51.81,47900.0,33.2061,33.3089,33.1997,33.2767,47900.0
2013-05-06 12:30:00,51.81,51.83,51.65,51.65,95300.0,33.2767,33.2896,33.174,33.174,95300.0
2013-05-06 13:00:00,51.65,51.71,51.63,51.68,48200.0,33.174,33.2125,33.1611,33.1932,48200.0
2013-05-06 13:30:00,51.68,51.77,51.66,51.67,53900.0,33.1932,33.251,33.1804,33.1868,53900.0
2013-05-06 14:00:00,51.67,51.76,51.64,51.66,70400.0,33.1868,33.2446,33.1676,33.1804,70400.0
2013-05-06 14:30:00,51.68,51.71,51.65,51.7,59900.0,33.1932,33.2125,33.174,33.2061,59900.0
2013-05-06 15:00:00,51.7,51.76,51.66,51.71,98100.0,33.2061,33.2446,33.1804,33.2125,98100.0
2013-05-06 15:30:00,51.71,51.72,51.53,51.53,460400.0,33.2125,33.2189,33.0969,33.0969,460400.0
2013-05-07 09:30:00,51.65,51.8,51.47,51.67,115500.0,33.174,33.2703,33.0584,33.1868,115500.0
2013-05-07 10:00:00,51.68,51.77,51.57,51.6,117600.0,33.1932,33.251,33.1226,33.1419,117600.0
2013-05-07 10:30:00,51.6,51.68,51.6,51.64,94500.0,33.1419,33.1932,33.1419,33.1676,94500.0
2013-05-07 11:00:00,51.63,51.75,51.62,51.66,126100.0,33.1611,33.2382,33.1547,33.1804,126100.0
2013-05-07 11:30:00,51.66,51.72,51.63,51.64,80600.0,33.1804,33.2189,33.1611,33.1676,80600.0
2013-05-07 12:00:00,51.66,51.69,51.61,51.68,110800.0,33.1804,33.1997,33.1483,33.1932,110800.0
2013-05-07 12:30:00,51.68,51.88,51.68,51.86,134700.0,33.1932,33.3217,33.1932,33.3089,134700.0
2013-05-07 13:00:00,51.87,51.93,51.81,51.84,102200.0,33.3153,33.3538,33.2767,33.296,102200.0
2013-05-07 13:30:00,51.85,51.98,51.82,51.88,83000.0,33.3024,33.3859,33.2832,33.3217,83000.0
2013-05-07 14:00:00,51.89,51.99,51.86,51.92,59000.0,33.3281,33.3924,33.3089,33.3474,59000.0
2013-05-07 14:30:00,51.92,51.98,51.89,51.96,81000.0,33.3474,33.3859,33.3281,33.3731,81000.0
2013-05-07 15:00:00,51.96,52.0,51.96,51.99,106700.0,33.3731,33.3988,33.3731,33.3924,106700.0
2013-05-07 15:30:00,51.98,51.98,51.89,51.93,465400.0,33.3859,33.3859,33.3281,33.3538,465400.0
2013-05-08 09:30:00,51.88,52.05,51.72,51.76,219700.0,33.3217,33.4309,33.2189,33.2446,219700.0
2013-05-08 10:00:00,51.75,51.9,51.72,51.75,190600.0,33.2382,33.3345,33.2189,33.2382,190600.0
2013-05-08 10:30:00,51.74,51.83,51.73,51.75,60900.0,33.2318,33.2896,33.2254,33.2382,60900.0
2013-05-08 11:00:00,51.74,51.74,51.62,51.67,64000.0,33.2318,33.2318,33.1547,33.1868,64000.0
2013-05-08 11:30:00,51.68,51.69,51.55,51.6,52900.0,33.1932,33.1997,33.1097,33.1419,52900.0
2013-05-08 12:00:00,51.6,51.65,51.5,51.52,97800.0,33.1419,33.174,33.0776,33.0905,97800.0
2013-05-08 12:30:00,51.51,51.53,51.35,51.36,136600.0,33.0841,33.0969,32.9813,32.9877,136600.0
2013-05-08 13:00:00,51.37,51.44,51.31,51.39,190300.0,32.9941,33.0391,32.9556,33.007,190300.0
2013-05-08 13:30:00,51.4,51.41,51.27,51.28,79400.0,33.0134,33.0198,32.9299,32.9363,79400.0
2013-05-08 14:00:00,51.28,51.28,51.12,51.12,91600.0,32.9363,32.9363,32.8336,32.8336,91600.0
2013-05-08 14:30:00,51.12,51.15,50.99,51.06,214200.0,32.8336,32.8528,32.7501,32.795,214200.0
2013-05-08 15:00:00,51.07,51.1,51.0,51.09,309700.0,32.8014,32.8207,32.7565,32.8143,309700.0
2013-05-08 15:30:00,51.09,51.24,51.07,51.14,488300.0,32.8143,32.9106,32.8014,32.8464,488300.0
2013-05-09 09:30:00,51.21,51.32,50.98,51.05,171700.0,32.8914,32.962,32.7436,32.7886,171700.0
2013-05-09 10:00:00,51.05,51.08,50.76,50.78,394100.0,32.7886,32.8079,32.6023,32.6152,394100.0
2013-05-09 10:30:00,50.78,50.8,50.62,50.63,168200.0,32.6152,32.628,32.5124,32.5188,168200.0
2013-05-09 11:00:00,50.63,50.69,50.34,50.47,242800.0,32.5188,32.5574,32.3326,32.4161,242800.0
2013-05-09 11:30:00,50.47,50.48,50.23,50.23,157500.0,32.4161,32.4225,32.2619,32.2619,157500.0
2013-05-09 12:00:00,50.24,50.4,50.2,50.28,177000.0,32.2684,32.3711,32.2427,32.294,177000.0
2013-05-09 12:30:00,50.28,50.38,50.23,50.33,133400.0,32.294,32.3583,32.2619,32.3262,133400.0
2013-05-09 13:00:00,50.33,50.48,50.33,50.34,161600.0,32.3262,32.4225,32.3262,32.3326,161600.0
2013-05-09 13:30:00,50.34,50.38,50.26,50.33,156900.0,32.3326,32.3583,32.2812,32.3262,156900.0
2013-05-09 14:00:00,50.31,50.33,50.15,50.18,142800.0,32.3133,32.3262,32.2105,32.2298,142800.0
2013-05-09 14:30:00,50.18,50.23,50.03,50.04,222000.0,32.2298,32.2619,32.1335,32.1399,222000.0
2013-05-09 15:00:00,50.04,50.13,49.92,50.06,651000.0,32.1399,32.1977,32.0628,32.1527,651000.0
2013-05-09 15:30:00,50.06,50.1,49.7,49.78,1036900.0,32.1527,32.1784,31.9215,31.9729,1036900.0
2013-05-10 09:30:00,50.02,50.2,49.84,49.96,736600.0,32.1271,32.2427,32.0114,32.0885,736600.0
2013-05-10 10:00:00,49.96,50.02,49.81,49.96,304600.0,32.0885,32.1271,31.9922,32.0885,304600.0
2013-05-10 10:30:00,49.95,49.96,49.62,49.75,327500.0,32.0821,32.0885,31.8701,31.9536,327500.0
2013-05-10 11:00:00,49.75,49.8,49.67,49.74,464600.0,31.9536,31.9857,31.9023,31.9472,464600.0
2013-05-10 11:30:00,49.75,49.84,49.52,49.54,171700.0,31.9536,32.0114,31.8059,31.8188,171700.0
2013-05-10 12:00:00,49.55,49.64,49.44,49.46,512200.0,31.8252,31.883,31.7545,31.7674,512200.0
2013-05-10 12:30:00,49.47,49.55,49.47,49.53,256800.0,31.7738,31.8252,31.7738,31.8123,256800.0
2013-05-10 13:00:00,49.53,49.67,49.5,49.53,247700.0,31.8123,31.9023,31.7931,31.8123,247700.0
2013-05-10 13:30:00,49.53,49.66,49.52,49.57,166800.0,31.8123,31.8958,31.8059,31.838,166800.0
2013-05-10 14:00:00,49.57,49.73,49.52,49.69,177500.0,31.838,31.9408,31.8059,31.9151,177500.0
2013-05-10 14:30:00,49.68,49.85,49.63,49.75,185000.0,31.9087,32.0179,31.8766,31.9536,185000.0
2013-05-10 15:00:00,49.75,49.93,49.75,49.84,278500.0,31.9536,32.0692,31.9536,32.0114,278500.0
2013-05-10 15:30:00,49.84,50.03,49.83,50.0,390400.0,32.0114,32.1335,32.005,32.1142,390400.0
2013-05-13 09:30:00,49.81,49.96,49.52,49.52,247300.0,31.9922,32.0885,31.8059,31.8059,247300.0
2013-05-13 10:00:00,49.53,49.76,49.41,49.59,314300.0,31.8123,31.9601,31.7353,31.8509,314300.0
2013-05-13 10:30:00,49.59,49.85,49.59,49.8,172300.0,31.8509,32.0179,31.8509,31.9857,172300.0
2013-05-13 11:00:00,49.81,49.83,49.62,49.66,194000.0,31.9922,32.005,31.8701,31.8958,194000.0
2013-05-13 11:30:00,49.66,49.68,49.57,49.61,121600.0,31.8958,31.9087,31.838,31.8637,121600.0
2013-05-13 12:00:00,49.61,49.65,49.51,49.59,150900.0,31.8637,31.8894,31.7995,31.8509,150900.0
2013-05-13 12:30:00,49.58,49.74,49.58,49.74,73500.0,31.8444,31.9472,31.8444,31.9472,73500.0
2013-05-13 13:00:00,49.74,49.83,49.69,49.77,71000.0,31.9472,32.005,31.9151,31.9665,71000.0
2013-05-13 13:30:00,49.77,49.79,49.66,49.75,89300.0,31.9665,31.9793,31.8958,31.9536,89300.0
2013-05-13 14:00:00,49.75,49.87,49.72,49.85,134400.0,31.9536,32.0307,31.9344,32.0179,134400.0
2013-05-13 14:30:00,49.86,49.91,49.79,49.86,132400.0,32.0243,32.0564,31.9793,32.0243,132400.0
2013-05-13 15:00:00,49.87,49.9,49.72,49.73,182800.0,32.0307,32.05,31.9344,31.9408,182800.0
2013-05-13 15:30:00,49.73,49.86,49.7,49.85,425600.0,31.9408,32.0243,31.9215,32.0179,425600.0
2013-05-14 09:30:00,49.75,49.78,49.27,49.63,419100.0,31.9536,31.9729,31.6453,31.8766,419100.0
2013-05-14 10:00:00,49.63,49.76,49.6,49.68,348500.0,31.8766,31.9601,31.8573,31.9087,348500.0
2013-05-14 10:30:00,49.68,49.72,49.66,49.69,327800.0,31.9087,31.9344,31.8958,31.9151,327800.0
2013-05-14 11:00:00,49.69,49.71,49.54,49.61,211900.0,31.9151,31.9279,31.8188,31.8637,211900.0
2013-05-14 11:30:00,49.59,49.74,49.59,49.63,296100.0,31.8509,31.9472,31.8509,31.8766,296100.0
2013-05-14 12:00:00,49.64,49.64,49.54,49.58,192200.0,31.883,31.883,31.8188,31.8444,192200.0
2013-05-14 12:30:00,49.59,49.59,49.46,49.47,112000.0,31.8509,31.8509,31.7674,31.7738,112000.0
2013-05-14 13:00:00,49.47,49.51,49.28,49.31,477500.0,31.7738,31.7995,31.6518,31.671,477500.0
2013-05-14 13:30:00,49.32,49.49,49.31,49.36,260500.0,31.6775,31.7866,31.671,31.7031,260500.0
2013-05-14 14:00:00,49.36,49.38,49.33,49.36,150700.0,31.7031,31.716,31.6839,31.7031,150700.0
2013-05-14 14:30:00,49.37,49.43,49.29,49.3,213300.0,31.7096,31.7481,31.6582,31.6646,213300.0
2013-05-14 15:00:00,49.3,49.43,49.3,49.36,524100.0,31.6646,31.7481,31.6646,31.7031,524100.0
2013-05-14 15:30:00,49.37,49.45,49.28,49.38,1049400.0,31.7096,31.7609,31.6518,31.716,1049400.0
2013-05-15 09:30:00,49.41,49.72,49.22,49.4,409400.0,31.7353,31.9344,31.6132,31.7288,409400.0
2013-05-15 10:00:00,49.4,49.48,49.27,49.29,293300.0,31.7288,31.7802,31.6453,31.6582,293300.0
2013-05-15 10:30:00,49.28,49.33,49.23,49.28,409600.0,31.6518,31.6839,31.6196,31.6518,409600.0
2013-05-15 11:00:00,49.28,49.41,49.23,49.35,432200.0,31.6518,31.7353,31.6196,31.6967,432200.0
2013-05-15 11:30:00,49.36,49.43,49.34,49.4,225300.0,31.7031,31.7481,31.6903,31.7288,225300.0
2013-05-15 12:00:00,49.4,49.48,49.38,49.45,432000.0,31.7288,31.7802,31.716,31.7609,432000.0
2013-05-15 12:30:00,49.46,49.78,49.44,49.71,338100.0,31.7674,31.9729,31.7545,31.9279,338100.0
2013-05-15 13:00:00,49.7,49.71,49.54,49.63,254900.0,31.9215,31.9279,31.8188,31.8766,254900.0
2013-05-15 13:30:00,49.63,49.71,49.59,49.59,112500.0,31.8766,31.9279,31.8509,31.8509,112500.0
2013-05-15 14:00:00,49.59,49.64,49.37,49.45,230800.0,31.8509,31.883,31.7096,31.7609,230800.0
2013-05-15 14:30:00,49.46,49.51,49.37,49.48,335500.0,31.7674,31.7995,31.7096,31.7802,335500.0
2013-05-15 15:00:00,49.48,49.56,49.43,49.48,180000.0,31.7802,31.8316,31.7481,31.7802,180000.0
2013-05-15 15:30:00,49.48,49.52,49.44,49.48,599200.0,31.7802,31.8059,31.7545,31.7802,599200.0
2013-05-16 09:30:00,49.43,49.43,49.14,49.14,341100.0,31.7481,31.7481,31.5618,31.5618,341100.0
2013-05-16 10:00:00,49.14,49.25,49.01,49.12,303000.0,31.5618,31.6325,31.4783,31.549,303000.0
2013-05-16 10:30:00,49.11,49.16,48.98,49.04,177800.0,31.5426,31.5747,31.4591,31.4976,177800.0
2013-05-16 11:00:00,49.04,49.17,49.02,49.14,158200.0,31.4976,31.5811,31.4848,31.5618,158200.0
2013-05-16 11:30:00,49.14,49.16,49.01,49.07,284200.0,31.5618,31.5747,31.4783,31.5169,284200.0
2013-05-16 12:00:00,49.07,49.25,49.0,49.07,244800.0,31.5169,31.6325,31.4719,31.5169,244800.0
2013-05-16 12:30:00,49.07,49.12,49.01,49.08,340300.0,31.5169,31.549,31.4783,31.5233,340300.0
2013-05-16 13:00:00,49.09,49.1,49.01,49.05,136000.0,31.5297,31.5361,31.4783,31.504,136000.0
2013-05-16 13:30:00,49.05,49.09,48.98,48.98,190100.0,31.504,31.5297,31.4591,31.4591,190100.0
2013-05-16 14:00:00,48.99,49.1,48.98,48.99,289400.0,31.4655,31.5361,31.4591,31.4655,289400.0
2013-05-16 14:30:00,49.0,49.07,48.88,48.92,219200.0,31.4719,31.5169,31.3948,31.4205,219200.0
2013-05-16 15:00:00,48.91,48.92,48.66,48.69,298700.0,31.4141,31.4205,31.2535,31.2728,298700.0
2013-05-16 15:30:00,48.7,48.73,48.59,48.71,570700.0,31.2792,31.2985,31.2086,31.2857,570700.0
2013-05-17 09:30:00,48.69,48.91,48.26,48.9,834300.0,31.2728,31.4141,30.9966,31.4077,834300.0
2013-05-17 10:00:00,48.89,48.95,48.75,48.77,557200.0,31.4013,31.4398,31.3114,31.3242,557200.0
2013-05-17 10:30:00,48.77,48.86,48.76,48.79,192900.0,31.3242,31.382,31.3178,31.337,192900.0
2013-05-17 11:00:00,48.78,48.83,48.62,48.78,171800.0,31.3306,31.3627,31.2279,31.3306,171800.0
2013-05-17 11:30:00,48.77,48.81,48.69,48.69,144500.0,31.3242,31.3499,31.2728,31.2728,144500.0
2013-05-17 12:00:00,48.68,48.71,48.64,48.69,118600.0,31.2664,31.2857,31.2407,31.2728,118600.0
2013-05-17 12:30:00,48.69,48.69,48.54,48.55,276800.0,31.2728,31.2728,31.1765,31.1829,276800.0
2013-05-17 13:00:00,48.57,48.76,48.56,48.74,164800.0,31.1957,31.3178,31.1893,31.3049,164800.0
2013-05-17 13:30:00,48.75,48.76,48.53,48.7,264600.0,31.3114,31.3178,31.17,31.2792,264600.0
2013-05-17 14:00:00,48.7,48.77,48.63,48.7,314800.0,31.2792,31.3242,31.2343,31.2792,314800.0
2013-05-17 14:30:00,48.7,48.76,48.67,48.71,363100.0,31.2792,31.3178,31.26,31.2857,363100.0
2013-05-17 15:00:00,48.72,48.83,48.65,48.83,361100.0,31.2921,31.3627,31.2471,31.3627,361100.0
2013-05-17 15:30:00,48.84,48.85,48.74,48.79,506800.0,31.3692,31.3756,31.3049,31.337,506800.0
2013-05-20 09:30:00,48.84,48.91,48.65,48.73,340500.0,31.3692,31.4141,31.2471,31.2985,340500.0
2013-05-20 10:00:00,48.73,48.81,48.68,48.68,231700.0,31.2985,31.3499,31.2664,31.2664,231700.0
2013-05-20 10:30:00,48.68,48.87,48.66,48.78,406800.0,31.2664,31.3884,31.2535,31.3306,406800.0
2013-05-20 11:00:00,48.78,48.82,48.74,48.78,251800.0,31.3306,31.3563,31.3049,31.3306,251800.0
2013-05-20 11:30:00,48.78,48.81,48.66,48.76,209400.0,31.3306,31.3499,31.2535,31.3178,209400.0
2013-05-20 12:00:00,48.76,48.8,48.7,48.74,307600.0,31.3178,31.3435,31.2792,31.3049,307600.0
2013-05-20 12:30:00,48.74,48.74,48.68,48.69,347900.0,31.3049,31.3049,31.2664,31.2728,347900.0
2013-05-20 13:00:00,48.69,48.73,48.63,48.69,180400.0,31.2728,31.2985,31.2343,31.2728,180400.0
2013-05-20 13:30:00,48.68,48.71,48.6,48.65,151000.0,31.2664,31.2857,31.215,31.2471,151000.0
2013-05-20 14:00:00,48.65,48.66,48.52,48.54,152400.0,31.2471,31.2535,31.1636,31.1765,152400.0
2013-05-20 14:30:00,48.55,48.6,48.47,48.48,156500.0,31.1829,31.215,31.1315,31.1379,156500.0
2013-05-20 15:00:00,48.48,48.52,48.45,48.46,525400.0,31.1379,31.1636,31.1187,31.1251,525400.0
2013-05-20 15:30:00,48.45,48.5,48.39,48.47,646500.0,31.1187,31.1508,31.0801,31.1315,646500.0
2013-05-21 09:30:00,48.48,48.63,48.4,48.51,213000.0,31.1379,31.2343,31.0866,31.1572,213000.0
2013-05-21 10:00:00,48.49,48.57,48.33,48.44,203100.0,31.1444,31.1957,31.0416,31.1122,203100.0
2013-05-21 10:30:00,48.45,48.51,48.37,48.44,370900.0,31.1187,31.1572,31.0673,31.1122,370900.0
2013-05-21 11:00:00,48.44,48.5,48.32,48.33,286000.0,31.1122,31.1508,31.0352,31.0416,286000.0
2013-05-21 11:30:00,48.33,48.48,48.3,48.48,268900.0,31.0416,31.1379,31.0223,31.1379,268900.0
2013-05-21 12:00:00,48.48,48.61,48.47,48.61,638000.0,31.1379,31.2214,31.1315,31.2214,638000.0
2013-05-21 12:30:00,48.61,48.75,48.6,48.71,121400.0,31.2214,31.3114,31.215,31.2857,121400.0
2013-05-21 13:00:00,48.71,48.87,48.7,48.73,74600.0,31.2857,31.3884,31.2792,31.2985,74600.0
2013-05-21 13:30:00,48.72,48.77,48.67,48.75,93100.0,31.2921,31.3242,31.26,31.3114,93100.0
2013-05-21 14:00:00,48.74,48.78,48.69,48.73,108500.0,31.3049,31.3306,31.2728,31.2985,108500.0
2013-05-21 14:30:00,48.72,48.77,48.69,48.75,170600.0,31.2921,31.3242,31.2728,31.3114,170600.0
2013-05-21 15:00:00,48.75,48.77,48.67,48.68,250200.0,31.3114,31.3242,31.26,31.2664,250200.0
2013-05-21 15:30:00,48.68,48.72,48.62,48.66,342500.0,31.2664,31.2921,31.2279,31.2535,342500.0
2013-05-22 09:30:00,48.6,49.1,48.56,48.99,269700.0,31.215,31.5361,31.1893,31.4655,269700.0
2013-05-22 10:00:00,48.99,49.44,48.98,49.41,457800.0,31.4655,31.7545,31.4591,31.7353,457800.0
2013-05-22 10:30:00,49.43,49.45,49.13,49.2,243400.0,31.7481,31.7609,31.5554,31.6004,243400.0
2013-05-22 11:00:00,49.19,49.4,49.15,49.39,282300.0,31.594,31.7288,31.5683,31.7224,282300.0
2013-05-22 11:30:00,49.39,49.48,49.3,49.31,206100.0,31.7224,31.7802,31.6646,31.671,206100.0
2013-05-22 12:00:00,49.32,49.36,49.24,49.25,115600.0,31.6775,31.7031,31.6261,31.6325,115600.0
2013-05-22 12:30:00,49.25,49.27,49.04,49.1,138400.0,31.6325,31.6453,31.4976,31.5361,138400.0
2013-05-22 13:00:00,49.11,49.12,48.82,48.84,190300.0,31.5426,31.549,31.3563,31.3692,190300.0
2013-05-22 13:30:00,48.84,48.89,48.68,48.85,224400.0,31.3692,31.4013,31.2664,31.3756,224400.0
2013-05-22 14:00:00,48.84,48.93,48.59,48.63,478700.0,31.3692,31.427,31.2086,31.2343,478700.0
2013-05-22 14:30:00,48.61,48.71,48.48,48.67,257700.0,31.2214,31.2857,31.1379,31.26,257700.0
2013-05-22 15:00:00,48.66,48.67,48.47,48.47,353700.0,31.2535,31.26,31.1315,31.1315,353700.0
2013-05-22 15:30:00,48.47,48.66,48.4,48.62,733100.0,31.1315,31.2535,31.0866,31.2279,733100.0
2013-05-23 09:30:00,48.31,48.36,47.79,47.86,304300.0,31.0287,31.0609,30.6948,30.7397,304300.0
2013-05-23 10:00:00,47.87,48.05,47.7,47.78,222200.0,30.7461,30.8618,30.637,30.6883,222200.0
2013-05-23 10:30:00,47.78,47.83,47.61,47.64,255100.0,30.6883,30.7204,30.5791,30.5984,255100.0
2013-05-23 11:00:00,47.64,48.1,47.61,47.85,152500.0,30.5984,30.8939,30.5791,30.7333,152500.0
2013-05-23 11:30:00,47.85,47.96,47.76,47.76,99200.0,30.7333,30.8039,30.6755,30.6755,99200.0
2013-05-23 12:00:00,47.76,48.18,47.76,48.11,141600.0,30.6755,30.9452,30.6755,30.9003,141600.0
2013-05-23 12:30:00,48.12,48.18,47.96,48.02,121300.0,30.9067,30.9452,30.8039,30.8425,121300.0
2013-05-23 13:00:00,48.02,48.04,47.92,47.95,96000.0,30.8425,30.8553,30.7783,30.7975,96000.0
2013-05-23 13:30:00,47.94,48.11,47.89,48.11,90100.0,30.7911,30.9003,30.759,30.9003,90100.0
2013-05-23 14:00:00,48.12,48.21,48.01,48.17,68700.0,30.9067,30.9645,30.8361,30.9388,68700.0
2013-05-23 14:30:00,48.16,48.34,48.1,48.33,108500.0,30.9324,31.048,30.8939,31.0416,108500.0
2013-05-23 15:00:00,48.32,48.44,48.14,48.28,171400.0,31.0352,31.1122,30.9196,31.0095,171400.0
2013-05-23 15:30:00,48.28,48.31,48.13,48.25,283900.0,31.0095,31.0287,30.9131,30.9902,283900.0
2013-05-24 09:30:00,48.1,48.17,47.83,47.88,126700.0,30.8939,30.9388,30.7204,30.7526,126700.0
2013-05-24 10:00:00,47.87,47.9,47.76,47.82,226100.0,30.7461,30.7654,30.6755,30.714,226100.0
2013-05-24 10:30:00,47.83,47.94,47.82,47.91,121500.0,30.7204,30.7911,30.714,30.7718,121500.0
2013-05-24 11:00:00,47.9,47.93,47.77,47.8,62300.0,30.7654,30.7847,30.6819,30.7012,62300.0
2013-05-24 11:30:00,47.78,47.9,47.76,47.83,51000.0,30.6883,30.7654,30.6755,30.7204,51000.0
2013-05-24 12:00:00,47.82,47.84,47.74,47.76,61000.0,30.714,30.7269,30.6626,30.6755,61000.0
2013-05-24 12:30:00,47.77,47.78,47.66,47.7,32800.0,30.6819,30.6883,30.6113,30.637,32800.0
2013-05-24 13:00:00,47.69,47.77,47.67,47.75,38000.0,30.6305,30.6819,30.6177,30.6691,38000.0
2013-05-24 13:30:00,47.76,47.77,47.69,47.75,50400.0,30.6755,30.6819,30.6305,30.6691,50400.0
2013-05-24 14:00:00,47.75,47.8,47.71,47.8,38600.0,30.6691,30.7012,30.6434,30.7012,38600.0
2013-05-24 14:30:00,47.79,47.8,47.71,47.78,40600.0,30.6948,30.7012,30.6434,30.6883,40600.0
2013-05-24 15:00:00,47.77,47.8,47.7,47.76,472200.0,30.6819,30.7012,30.637,30.6755,472200.0
2013-05-24 15:30:00,47.74,47.8,47.65,47.72,370000.0,30.6626,30.7012,30.6048,30.6498,370000.0
2013-05-28 09:30:00,47.9,47.9,47.35,47.56,280600.0,30.7654,30.7654,30.4122,30.547,280600.0
2013-05-28 10:00:00,47.53,47.77,47.49,47.72,106300.0,30.5278,30.6819,30.5021,30.6498,106300.0
2013-05-28 10:30:00,47.71,47.72,47.52,47.53,75300.0,30.6434,30.6498,30.5213,30.5278,75300.0
2013-05-28 11:00:00,47.52,47.53,47.35,47.4,125600.0,30.5213,30.5278,30.4122,30.4443,125600.0
2013-05-28 11:30:00,47.41,47.43,47.31,47.31,107000.0,30.4507,30.4635,30.3865,30.3865,107000.0
2013-05-28 12:00:00,47.31,47.37,47.23,47.28,97400.0,30.3865,30.425,30.3351,30.3672,97400.0
2013-05-28 12:30:00,47.28,47.4,47.27,47.32,40400.0,30.3672,30.4443,30.3608,30.3929,40400.0
2013-05-28 13:00:00,47.32,47.37,47.28,47.31,71800.0,30.3929,30.425,30.3672,30.3865,71800.0
2013-05-28 13:30:00,47.31,47.33,47.15,47.17,60300.0,30.3865,30.3993,30.2837,30.2965,60300.0
2013-05-28 14:00:00,47.17,47.3,47.1,47.3,94100.0,30.2965,30.38,30.2516,30.38,94100.0
2013-05-28 14:30:00,47.29,47.34,47.22,47.27,63800.0,30.3736,30.4057,30.3287,30.3608,63800.0
2013-05-28 15:00:00,47.28,47.45,47.26,47.32,125700.0,30.3672,30.4764,30.3543,30.3929,125700.0
2013-05-28 15:30:00,47.33,47.54,47.33,47.42,230800.0,30.3993,30.5342,30.3993,30.4571,230800.0
2013-05-29 09:30:00,47.25,47.46,46.73,46.76,230600.0,30.3479,30.4828,30.0139,30.0332,230600.0
2013-05-29 10:00:00,46.75,46.82,46.57,46.57,260500.0,30.0268,30.0717,29.9112,29.9112,260500.0
2013-05-29 10:30:00,46.57,46.57,46.33,46.33,223100.0,29.9112,29.9112,29.757,29.757,223100.0
2013-05-29 11:00:00,46.32,46.33,46.14,46.15,154700.0,29.7506,29.757,29.635,29.6414,154700.0
2013-05-29 11:30:00,46.16,46.24,45.99,46.2,175200.0,29.6478,29.6992,29.5386,29.6735,175200.0
2013-05-29 12:00:00,46.17,46.29,46.16,46.24,147300.0,29.6543,29.7313,29.6478,29.6992,147300.0
2013-05-29 12:30:00,46.23,46.3,46.2,46.28,102600.0,29.6928,29.7378,29.6735,29.7249,102600.0
2013-05-29 13:00:00,46.29,46.48,46.26,46.43,112000.0,29.7313,29.8534,29.7121,29.8213,112000.0
2013-05-29 13:30:00,46.43,46.59,46.37,46.56,77700.0,29.8213,29.924,29.7827,29.9047,77700.0
2013-05-29 14:00:00,46.55,46.6,46.45,46.5,89800.0,29.8983,29.9304,29.8341,29.8662,89800.0
2013-05-29 14:30:00,46.5,46.55,46.44,46.49,87500.0,29.8662,29.8983,29.8277,29.8598,87500.0
2013-05-29 15:00:00,46.48,46.53,46.37,46.46,206600.0,29.8534,29.8855,29.7827,29.8405,206600.0
2013-05-29 15:30:00,46.46,46.49,46.21,46.22,572300.0,29.8405,29.8598,29.6799,29.6864,572300.0
2013-05-30 09:30:00,46.33,47.06,46.33,46.95,144300.0,29.757,30.2259,29.757,30.1552,144300.0
2013-05-30 10:00:00,46.94,46.98,46.58,46.59,123700.0,30.1488,30.1745,29.9176,29.924,123700.0
2013-05-30 10:30:00,46.59,46.68,46.45,46.52,166000.0,29.924,29.9818,29.8341,29.8791,166000.0
2013-05-30 11:00:00,46.52,46.59,46.47,46.55,94800.0,29.8791,29.924,29.8469,29.8983,94800.0
2013-05-30 11:30:00,46.55,46.58,46.44,46.5,97200.0,29.8983,29.9176,29.8277,29.8662,97200.0
2013-05-30 12:00:00,46.51,46.6,46.51,46.56,92700.0,29.8726,29.9304,29.8726,29.9047,92700.0
2013-05-30 12:30:00,46.55,46.57,46.47,46.56,86000.0,29.8983,29.9112,29.8469,29.9047,86000.0
2013-05-30 13:00:00,46.58,46.6,46.47,46.59,94900.0,29.9176,29.9304,29.8469,29.924,94900.0
2013-05-30 13:30:00,46.59,46.73,46.58,46.68,144400.0,29.924,30.0139,29.9176,29.9818,144400.0
2013-05-30 14:00:00,46.68,46.76,46.66,46.74,114500.0,29.9818,30.0332,29.969,30.0204,114500.0
2013-05-30 14:30:00,46.75,46.76,46.64,46.7,112400.0,30.0268,30.0332,29.9561,29.9947,112400.0
2013-05-30 15:00:00,46.7,46.72,46.48,46.49,108200.0,29.9947,30.0075,29.8534,29.8598,108200.0
2013-05-30 15:30:00,46.48,46.53,46.26,46.27,466700.0,29.8534,29.8855,29.7121,29.7185,466700.0
2013-05-31 09:30:00,46.12,46.45,46.03,46.35,85700.0,29.6221,29.8341,29.5643,29.7699,85700.0
2013-05-31 10:00:00,46.36,46.4,46.1,46.19,120100.0,29.7763,29.802,29.6093,29.6671,120100.0
2013-05-31 10:30:00,46.19,46.5,46.19,46.38,110100.0,29.6671,29.8662,29.6671,29.7891,110100.0
2013-05-31 11:00:00,46.39,46.81,46.37,46.72,164600.0,29.7956,30.0653,29.7827,30.0075,164600.0
2013-05-31 11:30:00,46.71,46.76,46.54,46.6,91900.0,30.0011,30.0332,29.8919,29.9304,91900.0
2013-05-31 12:00:00,46.59,46.59,46.46,46.54,49000.0,29.924,29.924,29.8405,29.8919,49000.0
2013-05-31 12:30:00,46.53,46.58,46.44,46.44,59200.0,29.8855,29.9176,29.8277,29.8277,59200.0
2013-05-31 13:00:00,46.45,46.58,46.45,46.54,43500.0,29.8341,29.9176,29.8341,29.8919,43500.0
2013-05-31 13:30:00,46.54,46.57,46.48,46.53,65900.0,29.8919,29.9112,29.8534,29.8855,65900.0
2013-05-31 14:00:00,46.54,46.59,46.45,46.45,59600.0,29.8919,29.924,29.8341,29.8341,59600.0
2013-05-31 14:30:00,46.45,46.46,46.16,46.17,54400.0,29.8341,29.8405,29.6478,29.6543,54400.0
2013-05-31 15:00:00,46.18,46.4,46.17,46.24,103500.0,29.6607,29.802,29.6543,29.6992,103500.0
2013-05-31 15:30:00,46.25,46.28,45.94,45.95,484000.0,29.7056,29.7249,29.5065,29.513,484000.0
2013-06-03 09:30:00,45.93,45.94,45.22,45.29,281800.0,29.5001,29.5065,29.0441,29.089,281800.0
2013-06-03 10:00:00,45.24,45.91,45.2,45.48,536000.0,29.0569,29.4873,29.0312,29.2111,536000.0
2013-06-03 10:30:00,45.47,45.95,45.39,45.91,345000.0,29.2047,29.513,29.1533,29.4873,345000.0
2013-06-03 11:00:00,45.94,46.02,45.74,45.81,190400.0,29.5065,29.5579,29.3781,29.423,190400.0
2013-06-03 11:30:00,45.83,46.03,45.78,45.97,165200.0,29.4359,29.5643,29.4038,29.5258,165200.0
2013-06-03 12:00:00,45.96,46.12,45.92,46.09,112800.0,29.5194,29.6221,29.4937,29.6029,112800.0
2013-06-03 12:30:00,46.09,46.15,45.96,46.06,151200.0,29.6029,29.6414,29.5194,29.5836,151200.0
2013-06-03 13:00:00,46.06,46.14,46.0,46.11,99400.0,29.5836,29.635,29.5451,29.6157,99400.0
2013-06-03 13:30:00,46.12,46.21,46.07,46.15,247200.0,29.6221,29.6799,29.59,29.6414,247200.0
2013-06-03 14:00:00,46.15,46.19,45.97,46.05,107100.0,29.6414,29.6671,29.5258,29.5772,107100.0
2013-06-03 14:30:00,46.05,46.08,45.96,45.97,101000.0,29.5772,29.5965,29.5194,29.5258,101000.0
2013-06-03 15:00:00,45.98,46.01,45.82,45.91,170200.0,29.5322,29.5515,29.4295,29.4873,170200.0
2013-06-03 15:30:00,45.9,46.06,45.85,45.96,545300.0,29.4808,29.5836,29.4487,29.5194,545300.0
2013-06-04 09:30:00,45.95,46.12,45.79,46.0,492100.0,29.513,29.6221,29.4102,29.5451,492100.0
2013-06-04 10:00:00,46.01,46.27,45.89,46.23,259800.0,29.5515,29.7185,29.4744,29.6928,259800.0
2013-06-04 10:30:00,46.23,46.27,46.11,46.15,246400.0,29.6928,29.7185,29.6157,29.6414,246400.0
2013-06-04 11:00:00,46.14,46.18,46.04,46.09,130900.0,29.635,29.6607,29.5708,29.6029,130900.0
2013-06-04 11:30:00,46.1,46.15,46.01,46.1,124600.0,29.6093,29.6414,29.5515,29.6093,124600.0
2013-06-04 12:00:00,46.11,46.11,45.96,45.98,188900.0,29.6157,29.6157,29.5194,29.5322,188900.0
2013-06-04 12:30:00,45.98,46.11,45.97,46.07,133600.0,29.5322,29.6157,29.5258,29.59,133600.0
2013-06-04 13:00:00,46.07,46.22,46.01,46.07,159900.0,29.59,29.6864,29.5515,29.59,159900.0
2013-06-04 13:30:00,46.06,46.12,45.95,46.07,213600.0,29.5836,29.6221,29.513,29.59,213600.0
2013-06-04 14:00:00,46.06,46.09,45.95,46.08,238600.0,29.5836,29.6029,29.513,29.5965,238600.0
2013-06-04 14:30:00,46.08,46.15,46.0,46.15,241600.0,29.5965,29.6414,29.5451,29.6414,241600.0
2013-06-04 15:00:00,46.14,46.27,46.1,46.24,409300.0,29.635,29.7185,29.6093,29.6992,409300.0
2013-06-04 15:30:00,46.23,46.36,46.22,46.26,594600.0,29.6928,29.7763,29.6864,29.7121,594600.0
2013-06-05 09:30:00,46.06,46.07,45.77,45.92,310600.0,29.5836,29.59,29.3973,29.4937,310600.0
2013-06-05 10:00:00,45.93,46.05,45.75,45.84,226800.0,29.5001,29.5772,29.3845,29.4423,226800.0
2013-06-05 10:30:00,45.86,45.96,45.76,45.93,135300.0,29.4551,29.5194,29.3909,29.5001,135300.0
2013-06-05 11:00:00,45.92,45.94,45.69,45.7,143800.0,29.4937,29.5065,29.346,29.3524,143800.0
2013-06-05 11:30:00,45.7,45.75,45.65,45.68,124800.0,29.3524,29.3845,29.3203,29.3395,124800.0
2013-06-05 12:00:00,45.68,45.73,45.58,45.73,153000.0,29.3395,29.3717,29.2753,29.3717,153000.0
2013-06-05 12:30:00,45.73,45.77,45.7,45.74,164200.0,29.3717,29.3973,29.3524,29.3781,164200.0
2013-06-05 13:00:00,45.74,45.86,45.72,45.82,110800.0,29.3781,29.4551,29.3652,29.4295,110800.0
2013-06-05 13:30:00,45.83,45.87,45.77,45.85,96700.0,29.4359,29.4616,29.3973,29.4487,96700.0
2013-06-05 14:00:00,45.84,45.85,45.67,45.69,122900.0,29.4423,29.4487,29.3331,29.346,122900.0
2013-06-05 14:30:00,45.69,45.81,45.63,45.78,133500.0,29.346,29.423,29.3074,29.4038,133500.0
2013-06-05 15:00:00,45.78,45.8,45.63,45.78,170800.0,29.4038,29.4166,29.3074,29.4038,170800.0
2013-06-05 15:30:00,45.78,45.86,45.73,45.78,473800.0,29.4038,29.4551,29.3717,29.4038,473800.0
2013-06-06 09:30:00,45.75,46.09,45.74,45.94,163100.0,29.3845,29.6029,29.3781,29.5065,163100.0
2013-06-06 10:00:00,45.95,46.16,45.95,46.1,396800.0,29.513,29.6478,29.513,29.6093,396800.0
2013-06-06 10:30:00,46.1,46.2,46.05,46.2,194200.0,29.6093,29.6735,29.5772,29.6735,194200.0
2013-06-06 11:00:00,46.2,46.23,46.12,46.18,202700.0,29.6735,29.6928,29.6221,29.6607,202700.0
2013-06-06 11:30:00,46.18,46.22,46.11,46.14,110000.0,29.6607,29.6864,29.6157,29.635,110000.0
2013-06-06 12:00:00,46.14,46.19,45.87,45.91,262200.0,29.635,29.6671,29.4616,29.4873,262200.0
2013-06-06 12:30:00,45.91,45.95,45.82,45.84,144600.0,29.4873,29.513,29.4295,29.4423,144600.0
2013-06-06 13:00:00,45.85,46.1,45.84,46.05,184900.0,29.4487,29.6093,29.4423,29.5772,184900.0
2013-06-06 13:30:00,46.05,46.22,45.97,46.11,195000.0,29.5772,29.6864,29.5258,29.6157,195000.0
2013-06-06 14:00:00,46.13,46.23,46.07,46.21,95000.0,29.6286,29.6928,29.59,29.6799,95000.0
2013-06-06 14:30:00,46.22,46.25,46.13,46.2,298500.0,29.6864,29.7056,29.6286,29.6735,298500.0
2013-06-06 15:00:00,46.2,46.26,46.13,46.25,268300.0,29.6735,29.7121,29.6286,29.7056,268300.0
2013-06-06 15:30:00,46.25,46.36,46.18,46.35,836900.0,29.7056,29.7763,29.6607,29.7699,836900.0
2013-06-07 09:30:00,46.6,47.34,45.73,47.29,1169900.0,29.9304,30.4057,29.3717,30.3736,1169900.0
2013-06-07 10:00:00,47.29,47.36,47.05,47.11,490900.0,30.3736,30.4186,30.2195,30.258,490900.0
2013-06-07 10:30:00,47.09,47.19,47.0,47.05,260800.0,30.2452,30.3094,30.1874,30.2195,260800.0
2013-06-07 11:00:00,47.04,47.31,47.04,47.31,229700.0,30.213,30.3865,30.213,30.3865,229700.0
2013-06-07 11:30:00,47.3,47.48,47.3,47.35,478000.0,30.38,30.4956,30.38,30.4122,478000.0
2013-06-07 12:00:00,47.35,47.49,47.17,47.27,384600.0,30.4122,30.5021,30.2965,30.3608,384600.0
2013-06-07 12:30:00,47.26,47.4,47.18,47.3,311000.0,30.3543,30.4443,30.303,30.38,311000.0
2013-06-07 13:00:00,47.3,47.39,47.2,47.23,380300.0,30.38,30.4378,30.3158,30.3351,380300.0
2013-06-07 13:30:00,47.23,47.29,47.16,47.25,264300.0,30.3351,30.3736,30.2901,30.3479,264300.0
2013-06-07 14:00:00,47.25,47.26,47.15,47.21,663700.0,30.3479,30.3543,30.2837,30.3222,663700.0
2013-06-07 14:30:00,47.2,47.36,47.15,47.33,381100.0,30.3158,30.4186,30.2837,30.3993,381100.0
2013-06-07 15:00:00,47.33,47.4,47.26,47.38,433800.0,30.3993,30.4443,30.3543,30.4314,433800.0
2013-06-07 15:30:00,47.39,47.65,47.36,47.6,654600.0,30.4378,30.6048,30.4186,30.5727,654600.0
2013-06-10 09:30:00,47.47,47.51,46.99,47.15,413500.0,30.4892,30.5149,30.1809,30.2837,413500.0
2013-06-10 10:00:00,47.15,47.27,47.07,47.24,1121600.0,30.2837,30.3608,30.2323,30.3415,1121600.0
2013-06-10 10:30:00,47.25,47.26,47.1,47.12,280900.0,30.3479,30.3543,30.2516,30.2644,280900.0
2013-06-10 11:00:00,47.12,47.14,47.03,47.07,235300.0,30.2644,30.2773,30.2066,30.2323,235300.0
2013-06-10 11:30:00,47.07,47.11,47.01,47.05,236000.0,30.2323,30.258,30.1938,30.2195,236000.0
2013-06-10 12:00:00,47.04,47.09,46.99,47.06,170000.0,30.213,30.2452,30.1809,30.2259,170000.0
2013-06-10 12:30:00,47.05,47.09,46.97,47.0,197300.0,30.2195,30.2452,30.1681,30.1874,197300.0
2013-06-10 13:00:00,47.0,47.04,46.95,47.01,183000.0,30.1874,30.213,30.1552,30.1938,183000.0
2013-06-10 13:30:00,47.0,47.05,46.98,46.99,226400.0,30.1874,30.2195,30.1745,30.1809,226400.0
2013-06-10 14:00:00,46.99,47.14,46.99,47.13,181200.0,30.1809,30.2773,30.1809,30.2709,181200.0
2013-06-10 14:30:00,47.13,47.17,47.0,47.05,307200.0,30.2709,30.2965,30.1874,30.2195,307200.0
2013-06-10 15:00:00,47.05,47.14,47.03,47.07,314600.0,30.2195,30.2773,30.2066,30.2323,314600.0
2013-06-10 15:30:00,47.07,47.09,47.02,47.07,636500.0,30.2323,30.2452,30.2002,30.2323,636500.0
2013-06-11 09:30:00,46.71,46.93,46.44,46.88,368900.0,30.0011,30.1424,29.8277,30.1103,368900.0
2013-06-11 10:00:00,46.87,47.14,46.82,46.87,313500.0,30.1039,30.2773,30.0717,30.1039,313500.0
2013-06-11 10:30:00,46.87,46.99,46.87,46.92,182500.0,30.1039,30.1809,30.1039,30.136,182500.0
2013-06-11 11:00:00,46.92,47.02,46.88,46.98,150600.0,30.136,30.2002,30.1103,30.1745,150600.0
2013-06-11 11:30:00,46.98,47.07,46.97,47.06,233600.0,30.1745,30.2323,30.1681,30.2259,233600.0
2013-06-11 12:00:00,47.04,47.05,46.95,46.99,205500.0,30.213,30.2195,30.1552,30.1809,205500.0
2013-06-11 12:30:00,46.99,47.02,46.95,47.01,174700.0,30.1809,30.2002,30.1552,30.1938,174700.0
2013-06-11 13:00:00,47.01,47.03,46.91,46.91,145700.0,30.1938,30.2066,30.1295,30.1295,145700.0
2013-06-11 13:30:00,46.91,46.93,46.85,46.89,174700.0,30.1295,30.1424,30.091,30.1167,174700.0
2013-06-11 14:00:00,46.88,46.98,46.84,46.95,199900.0,30.1103,30.1745,30.0846,30.1552,199900.0
2013-06-11 14:30:00,46.95,46.95,46.82,46.9,149600.0,30.1552,30.1552,30.0717,30.1231,149600.0
2013-06-11 15:00:00,46.9,46.91,46.82,46.85,204500.0,30.1231,30.1295,30.0717,30.091,204500.0
2013-06-11 15:30:00,46.85,46.89,46.71,46.81,507900.0,30.091,30.1167,30.0011,30.0653,507900.0
2013-06-12 09:30:00,47.1,47.18,46.8,46.86,150400.0,30.2516,30.303,30.0589,30.0974,150400.0
2013-06-12 10:00:00,46.86,46.86,46.61,46.64,195200.0,30.0974,30.0974,29.9369,29.9561,195200.0
2013-06-12 10:30:00,46.64,46.67,46.4,46.4,207800.0,29.9561,29.9754,29.802,29.802,207800.0
2013-06-12 11:00:00,46.41,46.5,46.38,46.45,296000.0,29.8084,29.8662,29.7891,29.8341,296000.0
2013-06-12 11:30:00,46.44,46.51,46.39,46.42,280500.0,29.8277,29.8726,29.7956,29.8148,280500.0
2013-06-12 12:00:00,46.42,46.59,46.41,46.57,213800.0,29.8148,29.924,29.8084,29.9112,213800.0
2013-06-12 12:30:00,46.57,46.6,46.49,46.56,119600.0,29.9112,29.9304,29.8598,29.9047,119600.0
2013-06-12 13:00:00,46.57,46.62,46.51,46.56,143300.0,29.9112,29.9433,29.8726,29.9047,143300.0
2013-06-12 13:30:00,46.56,46.6,46.48,46.5,158500.0,29.9047,29.9304,29.8534,29.8662,158500.0
2013-06-12 14:00:00,46.49,46.51,46.26,46.35,107200.0,29.8598,29.8726,29.7121,29.7699,107200.0
2013-06-12 14:30:00,46.35,46.51,46.34,46.51,205100.0,29.7699,29.8726,29.7634,29.8726,205100.0
2013-06-12 15:00:00,46.52,46.52,46.36,46.47,193500.0,29.8791,29.8791,29.7763,29.8469,193500.0
2013-06-12 15:30:00,46.47,46.48,46.32,46.33,358100.0,29.8469,29.8534,29.7506,29.757,358100.0
2013-06-13 09:30:00,46.31,46.56,46.31,46.56,152800.0,29.7442,29.9047,29.7442,29.9047,152800.0
2013-06-13 10:00:00,46.55,46.64,46.42,46.46,249100.0,29.8983,29.9561,29.8148,29.8405,249100.0
2013-06-13 10:30:00,46.47,46.54,46.25,46.27,234800.0,29.8469,29.8919,29.7056,29.7185,234800.0
2013-06-13 11:00:00,46.28,46.36,46.19,46.35,113300.0,29.7249,29.7763,29.6671,29.7699,113300.0
2013-06-13 11:30:00,46.34,46.51,46.32,46.51,100500.0,29.7634,29.8726,29.7506,29.8726,100500.0
2013-06-13 12:00:00,46.53,46.63,46.49,46.55,66300.0,29.8855,29.9497,29.8598,29.8983,66300.0
2013-06-13 12:30:00,46.55,46.68,46.53,46.66,55400.0,29.8983,29.9818,29.8855,29.969,55400.0
2013-06-13 13:00:00,46.65,46.66,46.52,46.53,188100.0,29.9626,29.969,29.8791,29.8855,188100.0
2013-06-13 13:30:00,46.53,46.55,46.38,46.42,247100.0,29.8855,29.8983,29.7891,29.8148,247100.0
2013-06-13 14:00:00,46.41,46.51,46.41,46.47,242000.0,29.8084,29.8726,29.8084,29.8469,242000.0
2013-06-13 14:30:00,46.48,46.57,46.48,46.55,317100.0,29.8534,29.9112,29.8534,29.8983,317100.0
2013-06-13 15:00:00,46.54,46.62,46.52,46.54,211900.0,29.8919,29.9433,29.8791,29.8919,211900.0
2013-06-13 15:30:00,46.55,46.83,46.5,46.76,478900.0,29.8983,30.0782,29.8662,30.0332,478900.0
2013-06-14 09:30:00,47.03,47.59,46.95,47.44,352700.0,30.2066,30.5663,30.1552,30.47,352700.0
2013-06-14 10:00:00,47.43,47.56,47.29,47.29,199200.0,30.4635,30.547,30.3736,30.3736,199200.0
2013-06-14 10:30:00,47.31,47.41,47.1,47.11,125000.0,30.3865,30.4507,30.2516,30.258,125000.0
2013-06-14 11:00:00,47.1,47.2,47.01,47.2,247600.0,30.2516,30.3158,30.1938,30.3158,247600.0
2013-06-14 11:30:00,47.2,47.23,47.12,47.22,114100.0,30.3158,30.3351,30.2644,30.3287,114100.0
2013-06-14 12:00:00,47.2,47.25,47.15,47.18,121900.0,30.3158,30.3479,30.2837,30.303,121900.0
2013-06-14 12:30:00,47.18,47.24,47.12,47.18,132800.0,30.303,30.3415,30.2644,30.303,132800.0
2013-06-14 13:00:00,47.17,47.27,47.09,47.15,172800.0,30.2965,30.3608,30.2452,30.2837,172800.0
2013-06-14 13:30:00,47.14,47.21,47.12,47.17,190600.0,30.2773,30.3222,30.2644,30.2965,190600.0
2013-06-14 14:00:00,47.18,47.38,47.15,47.28,152600.0,30.303,30.4314,30.2837,30.3672,152600.0
2013-06-14 14:30:00,47.27,47.28,47.13,47.14,95700.0,30.3608,30.3672,30.2709,30.2773,95700.0
2013-06-14 15:00:00,47.14,47.3,47.14,47.19,122600.0,30.2773,30.38,30.2773,30.3094,122600.0
2013-06-14 15:30:00,47.2,47.23,47.13,47.18,373500.0,30.3158,30.3351,30.2709,30.303,373500.0
2013-06-17 09:30:00,47.76,48.05,47.73,47.8,454900.0,30.6755,30.8618,30.6562,30.7012,454900.0
2013-06-17 10:00:00,47.81,47.88,47.72,47.81,326700.0,30.7076,30.7526,30.6498,30.7076,326700.0
2013-06-17 10:30:00,47.82,47.9,47.76,47.89,313900.0,30.714,30.7654,30.6755,30.759,313900.0
2013-06-17 11:00:00,47.89,47.91,47.7,47.71,181700.0,30.759,30.7718,30.637,30.6434,181700.0
2013-06-17 11:30:00,47.7,47.75,47.67,47.73,138600.0,30.637,30.6691,30.6177,30.6562,138600.0
2013-06-17 12:00:00,47.72,47.73,47.49,47.49,130300.0,30.6498,30.6562,30.5021,30.5021,130300.0
2013-06-17 12:30:00,47.5,47.63,47.5,47.6,82500.0,30.5085,30.592,30.5085,30.5727,82500.0
2013-06-17 13:00:00,47.6,47.72,47.57,47.71,124000.0,30.5727,30.6498,30.5535,30.6434,124000.0
2013-06-17 13:30:00,47.71,47.76,47.61,47.63,93800.0,30.6434,30.6755,30.5791,30.592,93800.0
2013-06-17 14:00:00,47.62,47.63,47.38,47.39,108900.0,30.5856,30.592,30.4314,30.4378,108900.0
2013-06-17 14:30:00,47.39,47.41,47.29,47.31,372700.0,30.4378,30.4507,30.3736,30.3865,372700.0
2013-06-17 15:00:00,47.31,47.41,47.26,47.32,192400.0,30.3865,30.4507,30.3543,30.3929,192400.0
2013-06-17 15:30:00,47.32,47.44,47.3,47.43,289000.0,30.3929,30.47,30.38,30.4635,289000.0
2013-06-18 09:30:00,47.56,48.0,47.22,47.25,234300.0,30.547,30.8296,30.3287,30.3479,234300.0
2013-06-18 10:00:00,47.26,47.53,47.23,47.49,118600.0,30.3543,30.5278,30.3351,30.5021,118600.0
2013-06-18 10:30:00,47.48,47.57,47.43,47.52,101900.0,30.4956,30.5535,30.4635,30.5213,101900.0
2013-06-18 11:00:00,47.51,47.61,47.47,47.59,98400.0,30.5149,30.5791,30.4892,30.5663,98400.0
2013-06-18 11:30:00,47.58,47.72,47.56,47.66,91800.0,30.5599,30.6498,30.547,30.6113,91800.0
2013-06-18 12:00:00,47.67,47.72,47.65,47.69,81600.0,30.6177,30.6498,30.6048,30.6305,81600.0
2013-06-18 12:30:00,47.69,47.77,47.68,47.76,52400.0,30.6305,30.6819,30.6241,30.6755,52400.0
2013-06-18 13:00:00,47.75,47.76,47.72,47.74,46300.0,30.6691,30.6755,30.6498,30.6626,46300.0
2013-06-18 13:30:00,47.73,47.73,47.67,47.67,62300.0,30.6562,30.6562,30.6177,30.6177,62300.0
2013-06-18 14:00:00,47.68,47.76,47.67,47.76,102800.0,30.6241,30.6755,30.6177,30.6755,102800.0
2013-06-18 14:30:00,47.75,47.91,47.74,47.86,153200.0,30.6691,30.7718,30.6626,30.7397,153200.0
2013-06-18 15:00:00,47.85,47.88,47.74,47.75,186500.0,30.7333,30.7526,30.6626,30.6691,186500.0
2013-06-18 15:30:00,47.75,47.76,47.61,47.72,298300.0,30.6691,30.6755,30.5791,30.6498,298300.0
2013-06-19 09:30:00,47.54,47.86,47.24,47.37,247300.0,30.5342,30.7397,30.3415,30.425,247300.0
2013-06-19 10:00:00,47.37,47.54,47.37,47.51,177700.0,30.425,30.5342,30.425,30.5149,177700.0
2013-06-19 10:30:00,47.52,47.54,47.44,47.51,112700.0,30.5213,30.5342,30.47,30.5149,112700.0
2013-06-19 11:00:00,47.52,47.54,47.47,47.5,92200.0,30.5213,30.5342,30.4892,30.5085,92200.0
2013-06-19 11:30:00,47.5,47.61,47.5,47.58,57700.0,30.5085,30.5791,30.5085,30.5599,57700.0
2013-06-19 12:00:00,47.58,47.59,47.48,47.53,98300.0,30.5599,30.5663,30.4956,30.5278,98300.0
2013-06-19 12:30:00,47.53,47.56,47.5,47.55,132400.0,30.5278,30.547,30.5085,30.5406,132400.0
2013-06-19 13:00:00,47.54,47.58,47.53,47.56,173300.0,30.5342,30.5599,30.5278,30.547,173300.0
2013-06-19 13:30:00,47.56,47.74,47.56,47.69,100400.0,30.547,30.6626,30.547,30.6305,100400.0
2013-06-19 14:00:00,47.71,47.72,47.18,47.25,347100.0,30.6434,30.6498,30.303,30.3479,347100.0
2013-06-19 14:30:00,47.24,47.45,46.74,46.78,397400.0,30.3415,30.4764,30.0204,30.0461,397400.0
2013-06-19 15:00:00,46.77,46.95,46.71,46.92,276900.0,30.0396,30.1552,30.0011,30.136,276900.0
2013-06-19 15:30:00,46.92,46.94,46.49,46.5,506000.0,30.136,30.1488,29.8598,29.8662,506000.0
2013-06-20 09:30:00,46.11,46.17,45.81,45.81,281100.0,29.6157,29.6543,29.423,29.423,281100.0
2013-06-20 10:00:00,45.84,45.87,45.41,45.69,375200.0,29.4423,29.4616,29.1661,29.346,375200.0
2013-06-20 10:30:00,45.69,45.7,45.5,45.57,228200.0,29.346,29.3524,29.2239,29.2689,228200.0
2013-06-20 11:00:00,45.57,45.75,45.52,45.73,252200.0,29.2689,29.3845,29.2368,29.3717,252200.0
2013-06-20 11:30:00,45.75,45.78,45.63,45.64,93400.0,29.3845,29.4038,29.3074,29.3138,93400.0
2013-06-20 12:00:00,45.64,45.75,45.63,45.74,147800.0,29.3138,29.3845,29.3074,29.3781,147800.0
2013-06-20 12:30:00,45.74,45.77,45.62,45.62,154200.0,29.3781,29.3973,29.301,29.301,154200.0
2013-06-20 13:00:00,45.62,45.63,45.46,45.47,115100.0,29.301,29.3074,29.1982,29.2047,115100.0
2013-06-20 13:30:00,45.46,45.55,45.42,45.5,97500.0,29.1982,29.256,29.1725,29.2239,97500.0
2013-06-20 14:00:00,45.5,45.52,45.24,45.27,210700.0,29.2239,29.2368,29.0569,29.0762,210700.0
2013-06-20 14:30:00,45.27,45.31,45.06,45.09,189200.0,29.0762,29.1019,28.9413,28.9606,189200.0
2013-06-20 15:00:00,45.09,45.28,44.96,45.07,292600.0,28.9606,29.0826,28.8771,28.9477,292600.0
2013-06-20 15:30:00,45.07,45.13,44.91,45.01,348500.0,28.9477,28.9863,28.845,28.9092,348500.0
2013-06-21 09:30:00,45.3,45.74,45.29,45.72,590100.0,29.0955,29.3781,29.089,29.3652,590100.0
2013-06-21 10:00:00,45.71,45.82,45.41,45.47,145600.0,29.3588,29.4295,29.1661,29.2047,145600.0
2013-06-21 10:30:00,45.48,45.6,45.35,45.51,141300.0,29.2111,29.2882,29.1276,29.2303,141300.0
2013-06-21 11:00:00,45.51,45.55,45.03,45.07,147100.0,29.2303,29.256,28.9221,28.9477,147100.0
2013-06-21 11:30:00,45.06,45.26,44.86,45.22,121200.0,28.9413,29.0698,28.8129,29.0441,121200.0
2013-06-21 12:00:00,45.22,45.34,45.18,45.18,178100.0,29.0441,29.1212,29.0184,29.0184,178100.0
2013-06-21 12:30:00,45.19,45.66,45.14,45.66,154700.0,29.0248,29.3267,28.9927,29.3267,154700.0
2013-06-21 13:00:00,45.66,45.77,45.56,45.65,196100.0,29.3267,29.3973,29.2625,29.3203,196100.0
2013-06-21 13:30:00,45.66,45.75,45.62,45.64,110500.0,29.3267,29.3845,29.301,29.3138,110500.0
2013-06-21 14:00:00,45.65,45.75,45.57,45.74,107300.0,29.3203,29.3845,29.2689,29.3781,107300.0
2013-06-21 14:30:00,45.75,45.97,45.73,45.96,174800.0,29.3845,29.5258,29.3717,29.5194,174800.0
2013-06-21 15:00:00,45.96,46.25,45.94,46.08,308600.0,29.5194,29.7056,29.5065,29.5965,308600.0
2013-06-21 15:30:00,46.09,46.16,45.92,46.07,712700.0,29.6029,29.6478,29.4937,29.59,712700.0
2013-06-24 09:30:00,45.64,45.85,45.39,45.61,177900.0,29.3138,29.4487,29.1533,29.2946,177900.0
2013-06-24 10:00:00,45.63,45.89,45.53,45.61,173800.0,29.3074,29.4744,29.2432,29.2946,173800.0
2013-06-24 10:30:00,45.6,46.04,45.52,46.01,225400.0,29.2882,29.5708,29.2368,29.5515,225400.0
2013-06-24 11:00:00,46.0,46.12,45.85,45.97,310100.0,29.5451,29.6221,29.4487,29.5258,310100.0
2013-06-24 11:30:00,45.97,46.19,45.96,46.18,182600.0,29.5258,29.6671,29.5194,29.6607,182600.0
2013-06-24 12:00:00,46.18,46.23,46.02,46.03,202000.0,29.6607,29.6928,29.5579,29.5643,202000.0
2013-06-24 12:30:00,46.04,46.13,45.89,46.03,144000.0,29.5708,29.6286,29.4744,29.5643,144000.0
2013-06-24 13:00:00,46.03,46.25,46.0,46.23,171800.0,29.5643,29.7056,29.5451,29.6928,171800.0
2013-06-24 13:30:00,46.23,46.36,46.18,46.31,181100.0,29.6928,29.7763,29.6607,29.7442,181100.0
2013-06-24 14:00:00,46.32,46.59,46.29,46.54,182800.0,29.7506,29.924,29.7313,29.8919,182800.0
2013-06-24 14:30:00,46.54,46.59,46.27,46.27,228600.0,29.8919,29.924,29.7185,29.7185,228600.0
2013-06-24 15:00:00,46.27,46.4,46.19,46.32,171200.0,29.7185,29.802,29.6671,29.7506,171200.0
2013-06-24 15:30:00,46.31,46.38,46.17,46.18,530700.0,29.7442,29.7891,29.6543,29.6607,530700.0
2013-06-25 09:30:00,46.46,46.53,46.02,46.17,130600.0,29.8405,29.8855,29.5579,29.6543,130600.0
2013-06-25 10:00:00,46.18,46.4,46.03,46.24,179400.0,29.6607,29.802,29.5643,29.6992,179400.0
2013-06-25 10:30:00,46.23,46.62,46.11,46.59,171800.0,29.6928,29.9433,29.6157,29.924,171800.0
2013-06-25 11:00:00,46.58,46.58,46.25,46.36,121100.0,29.9176,29.9176,29.7056,29.7763,121100.0
2013-06-25 11:30:00,46.36,46.38,46.2,46.38,160600.0,29.7763,29.7891,29.6735,29.7891,160600.0
2013-06-25 12:00:00,46.38,46.73,46.38,46.66,153400.0,29.7891,30.0139,29.7891,29.969,153400.0
2013-06-25 12:30:00,46.66,46.82,46.62,46.76,274500.0,29.969,30.0717,29.9433,30.0332,274500.0
2013-06-25 13:00:00,46.76,46.77,46.5,46.5,105600.0,30.0332,30.0396,29.8662,29.8662,105600.0
2013-06-25 13:30:00,46.49,46.57,46.43,46.5,102000.0,29.8598,29.9112,29.8213,29.8662,102000.0
2013-06-25 14:00:00,46.49,46.7,46.46,46.7,156800.0,29.8598,29.9947,29.8405,29.9947,156800.0
2013-06-25 14:30:00,46.69,46.81,46.62,46.63,136100.0,29.9882,30.0653,29.9433,29.9497,136100.0
2013-06-25 15:00:00,46.63,46.77,46.61,46.7,145500.0,29.9497,30.0396,29.9369,29.9947,145500.0
2013-06-25 15:30:00,46.71,46.81,46.57,46.62,468200.0,30.0011,30.0653,29.9112,29.9433,468200.0
2013-06-26 09:30:00,46.67,47.33,46.41,46.89,177200.0,30.1894,30.6164,30.0212,30.3317,177200.0
2013-06-26 10:00:00,46.91,47.0,46.76,46.87,134300.0,30.3447,30.4029,30.2476,30.3188,134300.0
2013-06-26 10:30:00,46.86,46.94,46.76,46.79,92400.0,30.3123,30.3641,30.2476,30.267,92400.0
2013-06-26 11:00:00,46.77,46.87,46.62,46.71,93200.0,30.2541,30.3188,30.1571,30.2153,93200.0
2013-06-26 11:30:00,46.72,46.82,46.66,46.78,53300.0,30.2218,30.2864,30.183,30.2606,53300.0
2013-06-26 12:00:00,46.78,46.92,46.75,46.81,73700.0,30.2606,30.3511,30.2412,30.28,73700.0
2013-06-26 12:30:00,46.8,46.91,46.74,46.86,96000.0,30.2735,30.3447,30.2347,30.3123,96000.0
2013-06-26 13:00:00,46.86,47.03,46.84,47.01,106300.0,30.3123,30.4223,30.2994,30.4094,106300.0
2013-06-26 13:30:00,47.01,47.12,46.93,47.11,207200.0,30.4094,30.4805,30.3576,30.474,207200.0
2013-06-26 14:00:00,47.11,47.16,47.06,47.16,89600.0,30.474,30.5064,30.4417,30.5064,89600.0
2013-06-26 14:30:00,47.16,47.25,47.12,47.24,103400.0,30.5064,30.5646,30.4805,30.5581,103400.0
2013-06-26 15:00:00,47.23,47.33,47.23,47.33,177800.0,30.5517,30.6164,30.5517,30.6164,177800.0
2013-06-26 15:30:00,47.31,47.32,47.2,47.26,428800.0,30.6034,30.6099,30.5323,30.5711,428800.0
2013-06-27 09:30:00,47.35,47.88,47.31,47.78,157100.0,30.6293,30.9721,30.6034,30.9074,157100.0
2013-06-27 10:00:00,47.79,48.02,47.63,47.89,288200.0,30.9139,31.0627,30.8104,30.9786,288200.0
2013-06-27 10:30:00,47.89,48.04,47.74,47.74,168400.0,30.9786,31.0756,30.8816,30.8816,168400.0
2013-06-27 11:00:00,47.74,47.93,47.72,47.89,150600.0,30.8816,31.0045,30.8686,30.9786,150600.0
2013-06-27 11:30:00,47.88,48.0,47.79,47.93,152400.0,30.9721,31.0498,30.9139,31.0045,152400.0
2013-06-27 12:00:00,47.93,47.96,47.64,47.7,350700.0,31.0045,31.0239,30.8169,30.8557,350700.0
2013-06-27 12:30:00,47.7,47.81,47.65,47.68,68400.0,30.8557,30.9269,30.8234,30.8428,68400.0
2013-06-27 13:00:00,47.67,47.87,47.65,47.81,127400.0,30.8363,30.9657,30.8234,30.9269,127400.0
2013-06-27 13:30:00,47.8,47.92,47.8,47.9,145600.0,30.9204,30.998,30.9204,30.9851,145600.0
2013-06-27 14:00:00,47.9,47.94,47.77,47.82,138600.0,30.9851,31.0109,30.901,30.9333,138600.0
2013-06-27 14:30:00,47.81,47.89,47.68,47.7,97000.0,30.9269,30.9786,30.8428,30.8557,97000.0
2013-06-27 15:00:00,47.7,47.71,47.57,47.65,185500.0,30.8557,30.8622,30.7716,30.8234,185500.0
2013-06-27 15:30:00,47.65,47.66,47.49,47.51,400300.0,30.8234,30.8298,30.7199,30.7328,400300.0
2013-06-28 09:30:00,47.41,47.62,47.22,47.29,74700.0,30.6681,30.8039,30.5452,30.5905,74700.0
2013-06-28 10:00:00,47.32,47.75,47.23,47.73,146400.0,30.6099,30.888,30.5517,30.8751,146400.0
2013-06-28 10:30:00,47.75,48.07,47.75,48.03,178000.0,30.888,31.095,30.888,31.0692,178000.0
2013-06-28 11:00:00,48.03,48.21,48.02,48.17,115400.0,31.0692,31.1856,31.0627,31.1597,115400.0
2013-06-28 11:30:00,48.17,48.2,48.08,48.15,93900.0,31.1597,31.1791,31.1015,31.1468,93900.0
2013-06-28 12:00:00,48.15,48.16,47.96,48.04,82000.0,31.1468,31.1533,31.0239,31.0756,82000.0
2013-06-28 12:30:00,48.04,48.22,48.0,48.15,103300.0,31.0756,31.1921,31.0498,31.1468,103300.0
2013-06-28 13:00:00,48.14,48.22,48.12,48.13,95400.0,31.1403,31.1921,31.1274,31.1338,95400.0
2013-06-28 13:30:00,48.13,48.22,48.11,48.2,92800.0,31.1338,31.1921,31.1209,31.1791,92800.0
2013-06-28 14:00:00,48.19,48.3,48.18,48.25,186400.0,31.1727,31.2438,31.1662,31.2115,186400.0
2013-06-28 14:30:00,48.25,48.39,48.23,48.38,155300.0,31.2115,31.302,31.1985,31.2956,155300.0
2013-06-28 15:00:00,48.38,48.38,48.16,48.3,237900.0,31.2956,31.2956,31.1533,31.2438,237900.0
2013-06-28 15:30:00,48.29,48.4,48.17,48.17,505200.0,31.2373,31.3085,31.1597,31.1597,505200.0
2013-07-01 09:30:00,48.23,48.37,47.68,47.74,205100.0,31.1985,31.2891,30.8428,30.8816,205100.0
2013-07-01 10:00:00,47.71,47.95,47.52,47.56,252900.0,30.8622,31.0174,30.7393,30.7651,252900.0
2013-07-01 10:30:00,47.55,47.77,47.39,47.69,203900.0,30.7587,30.901,30.6552,30.8492,203900.0
2013-07-01 11:00:00,47.67,47.93,47.67,47.91,205300.0,30.8363,31.0045,30.8363,30.9915,205300.0
2013-07-01 11:30:00,47.91,47.93,47.66,47.69,376300.0,30.9915,31.0045,30.8298,30.8492,376300.0
2013-07-01 12:00:00,47.67,47.82,47.66,47.72,229800.0,30.8363,30.9333,30.8298,30.8686,229800.0
2013-07-01 12:30:00,47.71,47.71,47.41,47.41,81100.0,30.8622,30.8622,30.6681,30.6681,81100.0
2013-07-01 13:00:00,47.42,47.44,47.34,47.35,76400.0,30.6746,30.6875,30.6228,30.6293,76400.0
2013-07-01 13:30:00,47.36,47.36,47.05,47.06,88200.0,30.6358,30.6358,30.4352,30.4417,88200.0
2013-07-01 14:00:00,47.06,47.24,47.06,47.16,120800.0,30.4417,30.5581,30.4417,30.5064,120800.0
2013-07-01 14:30:00,47.17,47.26,47.1,47.2,123600.0,30.5129,30.5711,30.4676,30.5323,123600.0
2013-07-01 15:00:00,47.2,47.26,47.08,47.1,144300.0,30.5323,30.5711,30.4546,30.4676,144300.0
2013-07-01 15:30:00,47.09,47.17,47.02,47.1,442300.0,30.4611,30.5129,30.4158,30.4676,442300.0
2013-07-02 09:30:00,47.07,47.33,46.85,47.15,203100.0,30.4482,30.6164,30.3059,30.4999,203100.0
2013-07-02 10:00:00,47.15,47.32,47.13,47.21,85800.0,30.4999,30.6099,30.487,30.5387,85800.0
2013-07-02 10:30:00,47.2,47.25,47.11,47.16,71000.0,30.5323,30.5646,30.474,30.5064,71000.0
2013-07-02 11:00:00,47.16,47.16,46.97,47.03,72900.0,30.5064,30.5064,30.3835,30.4223,72900.0
2013-07-02 11:30:00,47.04,47.11,46.94,47.11,62300.0,30.4288,30.474,30.3641,30.474,62300.0
2013-07-02 12:00:00,47.12,47.14,46.97,47.11,51900.0,30.4805,30.4934,30.3835,30.474,51900.0
2013-07-02 12:30:00,47.11,47.11,46.83,46.85,89800.0,30.474,30.474,30.2929,30.3059,89800.0
2013-07-02 13:00:00,46.86,46.88,46.75,46.78,92600.0,30.3123,30.3253,30.2412,30.2606,92600.0
2013-07-02 13:30:00,46.77,46.82,46.56,46.64,134800.0,30.2541,30.2864,30.1183,30.17,134800.0
2013-07-02 14:00:00,46.64,46.66,46.45,46.54,231700.0,30.17,30.183,30.0471,30.1053,231700.0
2013-07-02 14:30:00,46.54,46.68,46.52,46.65,163300.0,30.1053,30.1959,30.0924,30.1765,163300.0
2013-07-02 15:00:00,46.65,46.84,46.64,46.74,182700.0,30.1765,30.2994,30.17,30.2347,182700.0
2013-07-02 15:30:00,46.74,46.89,46.68,46.81,280900.0,30.2347,30.3317,30.1959,30.28,280900.0
2013-07-03 09:30:00,46.52,46.57,46.15,46.15,142700.0,30.0924,30.1247,29.853,29.853,142700.0
2013-07-03 10:00:00,46.15,46.36,46.1,46.28,200700.0,29.853,29.9889,29.8207,29.9371,200700.0
2013-07-03 10:30:00,46.28,46.37,46.18,46.21,134600.0,29.9371,29.9954,29.8725,29.8919,134600.0
2013-07-03 11:00:00,46.22,46.55,46.22,46.49,85300.0,29.8983,30.1118,29.8983,30.073,85300.0
2013-07-03 11:30:00,46.5,46.83,46.44,46.83,154200.0,30.0795,30.2929,30.0406,30.2929,154200.0
2013-07-03 12:00:00,46.84,46.84,46.66,46.74,116700.0,30.2994,30.2994,30.183,30.2347,116700.0
2013-07-03 12:30:00,46.73,46.78,46.59,46.63,178000.0,30.2282,30.2606,30.1377,30.1635,178000.0
2013-07-05 09:30:00,46.69,46.69,46.02,46.07,157200.0,30.2024,30.2024,29.769,29.8013,157200.0
2013-07-05 10:00:00,46.08,46.09,45.69,45.78,144200.0,29.8078,29.8142,29.5555,29.6137,144200.0
2013-07-05 10:30:00,45.79,45.83,45.64,45.74,104100.0,29.6202,29.646,29.5231,29.5878,104100.0
2013-07-05 11:00:00,45.76,45.81,45.64,45.68,57100.0,29.6008,29.6331,29.5231,29.549,57100.0
2013-07-05 11:30:00,45.68,45.83,45.62,45.82,41800.0,29.549,29.646,29.5102,29.6396,41800.0
2013-07-05 12:00:00,45.82,46.0,45.82,45.9,86500.0,29.6396,29.756,29.6396,29.6913,86500.0
2013-07-05 12:30:00,45.9,45.98,45.89,45.95,61000.0,29.6913,29.7431,29.6849,29.7237,61000.0
2013-07-05 13:00:00,45.94,46.02,45.86,46.0,89300.0,29.7172,29.769,29.6655,29.756,89300.0
2013-07-05 13:30:00,45.98,45.99,45.88,45.88,36800.0,29.7431,29.7495,29.6784,29.6784,36800.0
2013-07-05 14:00:00,45.88,46.0,45.8,45.98,84900.0,29.6784,29.756,29.6266,29.7431,84900.0
2013-07-05 14:30:00,45.98,46.12,45.97,46.02,83200.0,29.7431,29.8336,29.7366,29.769,83200.0
2013-07-05 15:00:00,46.02,46.03,45.92,46.0,75100.0,29.769,29.7754,29.7043,29.756,75100.0
2013-07-05 15:30:00,45.99,46.08,45.95,46.06,313000.0,29.7495,29.8078,29.7237,29.7948,313000.0
2013-07-08 09:30:00,46.17,46.55,46.13,46.54,60900.0,29.866,30.1118,29.8401,30.1053,60900.0
2013-07-08 10:00:00,46.53,46.64,46.44,46.59,117700.0,30.0989,30.17,30.0406,30.1377,117700.0
2013-07-08 10:30:00,46.6,46.76,46.52,46.68,119100.0,30.1441,30.2476,30.0924,30.1959,119100.0
2013-07-08 11:00:00,46.68,46.73,46.59,46.65,130000.0,30.1959,30.2282,30.1377,30.1765,130000.0
2013-07-08 11:30:00,46.65,46.65,46.54,46.56,71800.0,30.1765,30.1765,30.1053,30.1183,71800.0
2013-07-08 12:00:00,46.56,46.75,46.55,46.74,150700.0,30.1183,30.2412,30.1118,30.2347,150700.0
2013-07-08 12:30:00,46.74,46.84,46.71,46.75,83200.0,30.2347,30.2994,30.2153,30.2412,83200.0
2013-07-08 13:00:00,46.74,46.82,46.66,46.69,59700.0,30.2347,30.2864,30.183,30.2024,59700.0
2013-07-08 13:30:00,46.69,46.8,46.69,46.77,133500.0,30.2024,30.2735,30.2024,30.2541,133500.0
2013-07-08 14:00:00,46.77,47.0,46.77,46.91,108000.0,30.2541,30.4029,30.2541,30.3447,108000.0
2013-07-08 14:30:00,46.91,46.96,46.79,46.85,135200.0,30.3447,30.377,30.267,30.3059,135200.0
2013-07-08 15:00:00,46.86,46.86,46.72,46.77,122800.0,30.3123,30.3123,30.2218,30.2541,122800.0
2013-07-08 15:30:00,46.77,46.89,46.72,46.89,287300.0,30.2541,30.3317,30.2218,30.3317,287300.0
2013-07-09 09:30:00,46.98,47.17,46.91,46.95,163000.0,30.3899,30.5129,30.3447,30.3705,163000.0
2013-07-09 10:00:00,46.95,47.02,46.81,46.93,160800.0,30.3705,30.4158,30.28,30.3576,160800.0
2013-07-09 10:30:00,46.92,47.14,46.87,47.14,115800.0,30.3511,30.4934,30.3188,30.4934,115800.0
2013-07-09 11:00:00,47.14,47.19,47.03,47.08,86800.0,30.4934,30.5258,30.4223,30.4546,86800.0
2013-07-09 11:30:00,47.09,47.16,47.09,47.14,69800.0,30.4611,30.5064,30.4611,30.4934,69800.0
2013-07-09 12:00:00,47.14,47.16,47.07,47.08,58700.0,30.4934,30.5064,30.4482,30.4546,58700.0
2013-07-09 12:30:00,47.08,47.13,47.05,47.1,73800.0,30.4546,30.487,30.4352,30.4676,73800.0
2013-07-09 13:00:00,47.09,47.14,47.08,47.12,69800.0,30.4611,30.4934,30.4546,30.4805,69800.0
2013-07-09 13:30:00,47.11,47.13,47.07,47.09,102600.0,30.474,30.487,30.4482,30.4611,102600.0
2013-07-09 14:00:00,47.08,47.14,47.08,47.11,164400.0,30.4546,30.4934,30.4546,30.474,164400.0
2013-07-09 14:30:00,47.12,47.12,47.06,47.09,86600.0,30.4805,30.4805,30.4417,30.4611,86600.0
2013-07-09 15:00:00,47.09,47.13,47.06,47.1,140000.0,30.4611,30.487,30.4417,30.4676,140000.0
2013-07-09 15:30:00,47.1,47.14,47.0,47.12,369500.0,30.4676,30.4934,30.4029,30.4805,369500.0
2013-07-10 09:30:00,46.93,47.11,46.61,47.05,177900.0,30.3576,30.474,30.1506,30.4352,177900.0
2013-07-10 10:00:00,47.05,47.3,47.05,47.18,98600.0,30.4352,30.5969,30.4352,30.5193,98600.0
2013-07-10 10:30:00,47.17,47.31,47.17,47.3,81700.0,30.5129,30.6034,30.5129,30.5969,81700.0
2013-07-10 11:00:00,47.32,47.43,47.27,47.43,74200.0,30.6099,30.681,30.5775,30.681,74200.0
2013-07-10 11:30:00,47.43,47.56,47.42,47.43,113300.0,30.681,30.7651,30.6746,30.681,113300.0
2013-07-10 12:00:00,47.43,47.55,47.41,47.41,100300.0,30.681,30.7587,30.6681,30.6681,100300.0
2013-07-10 12:30:00,47.41,47.48,47.39,47.45,75000.0,30.6681,30.7134,30.6552,30.694,75000.0
2013-07-10 13:00:00,47.44,47.47,47.41,47.44,45800.0,30.6875,30.7069,30.6681,30.6875,45800.0
2013-07-10 13:30:00,47.44,47.55,47.38,47.39,99900.0,30.6875,30.7587,30.6487,30.6552,99900.0
2013-07-10 14:00:00,47.38,47.7,47.36,47.59,149800.0,30.6487,30.8557,30.6358,30.7845,149800.0
2013-07-10 14:30:00,47.58,47.69,47.53,47.68,307300.0,30.7781,30.8492,30.7457,30.8428,307300.0
2013-07-10 15:00:00,47.68,47.76,47.61,47.69,187100.0,30.8428,30.8945,30.7975,30.8492,187100.0
2013-07-10 15:30:00,47.68,47.76,47.62,47.74,563300.0,30.8428,30.8945,30.8039,30.8816,563300.0
2013-07-11 09:30:00,48.19,48.45,48.15,48.34,139700.0,31.1727,31.3408,31.1468,31.2697,139700.0
2013-07-11 10:00:00,48.34,48.47,48.29,48.45,98400.0,31.2697,31.3538,31.2373,31.3408,98400.0
2013-07-11 10:30:00,48.44,48.44,48.19,48.23,199500.0,31.3344,31.3344,31.1727,31.1985,199500.0
2013-07-11 11:00:00,48.23,48.27,48.0,48.01,329200.0,31.1985,31.2244,31.0498,31.0562,329200.0
2013-07-11 11:30:00,48.02,48.05,47.91,48.0,71000.0,31.0627,31.0821,30.9915,31.0498,71000.0
2013-07-11 12:00:00,48.0,48.03,47.9,47.93,176000.0,31.0498,31.0692,30.9851,31.0045,176000.0
2013-07-11 12:30:00,47.93,48.09,47.89,48.06,121700.0,31.0045,31.108,30.9786,31.0886,121700.0
2013-07-11 13:00:00,48.05,48.11,48.02,48.06,95800.0,31.0821,31.1209,31.0627,31.0886,95800.0
2013-07-11 13:30:00,48.06,48.15,47.95,48.14,180600.0,31.0886,31.1468,31.0174,31.1403,180600.0
2013-07-11 14:00:00,48.15,48.2,48.11,48.15,155500.0,31.1468,31.1791,31.1209,31.1468,155500.0
2013-07-11 14:30:00,48.15,48.26,48.14,48.25,126600.0,31.1468,31.2179,31.1403,31.2115,126600.0
2013-07-11 15:00:00,48.25,48.45,48.2,48.41,150700.0,31.2115,31.3408,31.1791,31.315,150700.0
2013-07-11 15:30:00,48.4,48.52,48.31,48.49,309000.0,31.3085,31.3861,31.2503,31.3667,309000.0
2013-07-12 09:30:00,48.55,48.55,48.07,48.16,124600.0,31.4055,31.4055,31.095,31.1533,124600.0
2013-07-12 10:00:00,48.17,48.22,48.04,48.09,79800.0,31.1597,31.1921,31.0756,31.108,79800.0
2013-07-12 10:30:00,48.09,48.35,48.08,48.33,77300.0,31.108,31.2762,31.1015,31.2632,77300.0
2013-07-12 11:00:00,48.34,48.46,48.31,48.43,94300.0,31.2697,31.3473,31.2503,31.3279,94300.0
2013-07-12 11:30:00,48.42,48.51,48.39,48.48,90800.0,31.3214,31.3797,31.302,31.3603,90800.0
2013-07-12 12:00:00,48.48,48.52,48.44,48.51,75500.0,31.3603,31.3861,31.3344,31.3797,75500.0
2013-07-12 12:30:00,48.5,48.51,48.33,48.36,163100.0,31.3732,31.3797,31.2632,31.2826,163100.0
2013-07-12 13:00:00,48.35,48.4,48.27,48.34,157500.0,31.2762,31.3085,31.2244,31.2697,157500.0
2013-07-12 13:30:00,48.33,48.35,48.28,48.3,112500.0,31.2632,31.2762,31.2309,31.2438,112500.0
2013-07-12 14:00:00,48.3,48.45,48.3,48.39,184200.0,31.2438,31.3408,31.2438,31.302,184200.0
2013-07-12 14:30:00,48.4,48.4,48.27,48.3,102000.0,31.3085,31.3085,31.2244,31.2438,102000.0
2013-07-12 15:00:00,48.3,48.32,48.25,48.27,145100.0,31.2438,31.2568,31.2115,31.2244,145100.0
2013-07-12 15:30:00,48.28,48.52,48.22,48.47,491300.0,31.2309,31.3861,31.1921,31.3538,491300.0
2013-07-15 09:30:00,48.33,48.71,48.26,48.69,124300.0,31.2632,31.509,31.2179,31.4961,124300.0
2013-07-15 10:00:00,48.71,48.96,48.65,48.95,92200.0,31.509,31.6708,31.4702,31.6643,92200.0
2013-07-15 10:30:00,48.94,49.2,48.89,49.13,317500.0,31.6578,31.826,31.6255,31.7807,317500.0
2013-07-15 11:00:00,49.13,49.39,49.12,49.32,163200.0,31.7807,31.9489,31.7743,31.9036,163200.0
2013-07-15 11:30:00,49.32,49.47,49.31,49.41,97200.0,31.9036,32.0007,31.8972,31.9618,97200.0
2013-07-15 12:00:00,49.42,49.45,49.36,49.4,78400.0,31.9683,31.9877,31.9295,31.9554,78400.0
2013-07-15 12:30:00,49.39,49.4,49.19,49.21,54900.0,31.9489,31.9554,31.8195,31.8325,54900.0
2013-07-15 13:00:00,49.21,49.25,49.18,49.23,281200.0,31.8325,31.8583,31.8131,31.8454,281200.0
2013-07-15 13:30:00,49.23,49.24,49.12,49.14,91100.0,31.8454,31.8519,31.7743,31.7872,91100.0
2013-07-15 14:00:00,49.13,49.34,49.13,49.22,309000.0,31.7807,31.9166,31.7807,31.8389,309000.0
2013-07-15 14:30:00,49.21,49.27,49.12,49.25,139200.0,31.8325,31.8713,31.7743,31.8583,139200.0
2013-07-15 15:00:00,49.26,49.3,49.19,49.3,129500.0,31.8648,31.8907,31.8195,31.8907,129500.0
2013-07-15 15:30:00,49.31,49.32,49.23,49.26,223300.0,31.8972,31.9036,31.8454,31.8648,223300.0
2013-07-16 09:30:00,49.17,49.31,48.84,49.0,125100.0,31.8066,31.8972,31.5931,31.6966,125100.0
2013-07-16 10:00:00,49.01,49.06,48.87,48.89,236400.0,31.7031,31.7354,31.6125,31.6255,236400.0
2013-07-16 10:30:00,48.9,49.02,48.73,48.75,162700.0,31.6319,31.7096,31.522,31.5349,162700.0
2013-07-16 11:00:00,48.74,48.87,48.74,48.86,184200.0,31.5284,31.6125,31.5284,31.6061,184200.0
2013-07-16 11:30:00,48.85,48.88,48.78,48.84,77000.0,31.5996,31.619,31.5543,31.5931,77000.0
2013-07-16 12:00:00,48.84,48.91,48.83,48.85,134500.0,31.5931,31.6384,31.5867,31.5996,134500.0
2013-07-16 12:30:00,48.84,48.9,48.83,48.88,83600.0,31.5931,31.6319,31.5867,31.619,83600.0
2013-07-16 13:00:00,48.88,48.88,48.75,48.8,58900.0,31.619,31.619,31.5349,31.5673,58900.0
2013-07-16 13:30:00,48.8,48.92,48.76,48.89,38900.0,31.5673,31.6449,31.5414,31.6255,38900.0
2013-07-16 14:00:00,48.9,49.05,48.88,48.99,101000.0,31.6319,31.729,31.619,31.6902,101000.0
2013-07-16 14:30:00,48.99,49.02,48.84,48.86,70100.0,31.6902,31.7096,31.5931,31.6061,70100.0
2013-07-16 15:00:00,48.86,49.14,48.86,49.1,136800.0,31.6061,31.7872,31.6061,31.7613,136800.0
2013-07-16 15:30:00,49.09,49.13,48.98,49.08,304200.0,31.7548,31.7807,31.6837,31.7484,304200.0
2013-07-17 09:30:00,49.34,49.5,49.22,49.25,86200.0,31.9166,32.0201,31.8389,31.8583,86200.0
2013-07-17 10:00:00,49.25,49.4,49.25,49.36,81200.0,31.8583,31.9554,31.8583,31.9295,81200.0
2013-07-17 10:30:00,49.34,49.43,49.12,49.21,56100.0,31.9166,31.9748,31.7743,31.8325,56100.0
2013-07-17 11:00:00,49.21,49.27,49.01,49.01,146700.0,31.8325,31.8713,31.7031,31.7031,146700.0
2013-07-17 11:30:00,49.01,49.03,48.92,48.94,64200.0,31.7031,31.716,31.6449,31.6578,64200.0
2013-07-17 12:00:00,48.95,49.06,48.93,48.99,47400.0,31.6643,31.7354,31.6513,31.6902,47400.0
2013-07-17 12:30:00,49.0,49.02,48.89,48.91,45000.0,31.6966,31.7096,31.6255,31.6384,45000.0
2013-07-17 13:00:00,48.91,49.03,48.91,49.0,82400.0,31.6384,31.716,31.6384,31.6966,82400.0
2013-07-17 13:30:00,49.0,49.0,48.91,48.94,50500.0,31.6966,31.6966,31.6384,31.6578,50500.0
2013-07-17 14:00:00,48.95,48.99,48.89,48.89,57700.0,31.6643,31.6902,31.6255,31.6255,57700.0
2013-07-17 14:30:00,48.9,48.92,48.8,48.88,72000.0,31.6319,31.6449,31.5673,31.619,72000.0
2013-07-17 15:00:00,48.88,48.92,48.84,48.88,54300.0,31.619,31.6449,31.5931,31.619,54300.0
2013-07-17 15:30:00,48.87,49.04,48.84,49.02,209000.0,31.6125,31.7225,31.5931,31.7096,209000.0
2013-07-18 09:30:00,49.16,49.51,49.13,49.5,134400.0,31.8001,32.0265,31.7807,32.0201,134400.0
2013-07-18 10:00:00,49.5,49.63,49.41,49.56,180200.0,32.0201,32.1042,31.9618,32.0589,180200.0
2013-07-18 10:30:00,49.57,49.63,49.47,49.5,96600.0,32.0653,32.1042,32.0007,32.0201,96600.0
2013-07-18 11:00:00,49.51,49.56,49.39,49.45,68800.0,32.0265,32.0589,31.9489,31.9877,68800.0
2013-07-18 11:30:00,49.44,49.48,49.38,49.43,91700.0,31.9812,32.0071,31.9424,31.9748,91700.0
2013-07-18 12:00:00,49.43,49.51,49.42,49.46,100600.0,31.9748,32.0265,31.9683,31.9942,100600.0
2013-07-18 12:30:00,49.47,49.51,49.4,49.51,94900.0,32.0007,32.0265,31.9554,32.0265,94900.0
2013-07-18 13:00:00,49.51,49.63,49.47,49.62,74400.0,32.0265,32.1042,32.0007,32.0977,74400.0
2013-07-18 13:30:00,49.62,49.7,49.61,49.67,77200.0,32.0977,32.1494,32.0912,32.13,77200.0
2013-07-18 14:00:00,49.68,49.73,49.65,49.71,68300.0,32.1365,32.1688,32.1171,32.1559,68300.0
2013-07-18 14:30:00,49.7,49.71,49.63,49.65,212000.0,32.1494,32.1559,32.1042,32.1171,212000.0
2013-07-18 15:00:00,49.65,49.66,49.47,49.54,143000.0,32.1171,32.1236,32.0007,32.0459,143000.0
2013-07-18 15:30:00,49.52,49.55,49.42,49.49,259100.0,32.033,32.0524,31.9683,32.0136,259100.0
2013-07-19 09:30:00,49.19,49.64,49.09,49.46,331900.0,31.8195,32.1106,31.7548,31.9942,331900.0
2013-07-19 10:00:00,49.45,49.6,49.42,49.6,270100.0,31.9877,32.0847,31.9683,32.0847,270100.0
2013-07-19 10:30:00,49.61,49.7,49.58,49.59,73300.0,32.0912,32.1494,32.0718,32.0783,73300.0
2013-07-19 11:00:00,49.6,49.65,49.51,49.6,69500.0,32.0847,32.1171,32.0265,32.0847,69500.0
2013-07-19 11:30:00,49.6,49.68,49.57,49.61,38300.0,32.0847,32.1365,32.0653,32.0912,38300.0
2013-07-19 12:00:00,49.61,49.62,49.54,49.59,29500.0,32.0912,32.0977,32.0459,32.0783,29500.0
2013-07-19 12:30:00,49.59,49.59,49.53,49.57,32500.0,32.0783,32.0783,32.0395,32.0653,32500.0
2013-07-19 13:00:00,49.57,49.64,49.57,49.62,32700.0,32.0653,32.1106,32.0653,32.0977,32700.0
2013-07-19 13:30:00,49.62,49.65,49.59,49.6,32700.0,32.0977,32.1171,32.0783,32.0847,32700.0
2013-07-19 14:00:00,49.6,49.64,49.56,49.62,45900.0,32.0847,32.1106,32.0589,32.0977,45900.0
2013-07-19 14:30:00,49.62,49.72,49.62,49.71,60500.0,32.0977,32.1624,32.0977,32.1559,60500.0
2013-07-19 15:00:00,49.71,49.73,49.66,49.71,83500.0,32.1559,32.1688,32.1236,32.1559,83500.0
2013-07-19 15:30:00,49.72,49.76,49.67,49.71,192100.0,32.1624,32.1882,32.13,32.1559,192100.0
2013-07-22 09:30:00,49.71,49.85,49.65,49.75,87800.0,32.1559,32.2465,32.1171,32.1818,87800.0
2013-07-22 10:00:00,49.74,49.9,49.7,49.7,168500.0,32.1753,32.2788,32.1494,32.1494,168500.0
2013-07-22 10:30:00,49.71,49.78,49.57,49.59,115300.0,32.1559,32.2012,32.0653,32.0783,115300.0
2013-07-22 11:00:00,49.59,49.74,49.59,49.71,37100.0,32.0783,32.1753,32.0783,32.1559,37100.0
2013-07-22 11:30:00,49.71,49.75,49.66,49.72,75600.0,32.1559,32.1818,32.1236,32.1624,75600.0
2013-07-22 12:00:00,49.71,49.75,49.67,49.68,39300.0,32.1559,32.1818,32.13,32.1365,39300.0
2013-07-22 12:30:00,49.68,49.76,49.67,49.68,49700.0,32.1365,32.1882,32.13,32.1365,49700.0
2013-07-22 13:00:00,49.68,49.75,49.53,49.65,152200.0,32.1365,32.1818,32.0395,32.1171,152200.0
2013-07-22 13:30:00,49.66,49.71,49.62,49.66,42300.0,32.1236,32.1559,32.0977,32.1236,42300.0
2013-07-22 14:00:00,49.66,49.71,49.64,49.7,47100.0,32.1236,32.1559,32.1106,32.1494,47100.0
2013-07-22 14:30:00,49.71,49.74,49.67,49.74,65000.0,32.1559,32.1753,32.13,32.1753,65000.0
2013-07-22 15:00:00,49.74,49.75,49.63,49.71,54300.0,32.1753,32.1818,32.1042,32.1559,54300.0
2013-07-22 15:30:00,49.71,49.75,49.62,49.71,197000.0,32.1559,32.1818,32.0977,32.1559,197000.0
2013-07-23 09:30:00,49.7,49.74,49.54,49.71,67600.0,32.1494,32.1753,32.0459,32.1559,67600.0
2013-07-23 10:00:00,49.71,49.97,49.66,49.91,82400.0,32.1559,32.3241,32.1236,32.2853,82400.0
2013-07-23 10:30:00,49.92,50.0,49.84,49.84,63500.0,32.2917,32.3435,32.24,32.24,63500.0
2013-07-23 11:00:00,49.83,49.89,49.78,49.82,100700.0,32.2335,32.2723,32.2012,32.2271,100700.0
2013-07-23 11:30:00,49.82,49.82,49.67,49.69,78200.0,32.2271,32.2271,32.13,32.143,78200.0
2013-07-23 12:00:00,49.69,49.74,49.65,49.73,58700.0,32.143,32.1753,32.1171,32.1688,58700.0
2013-07-23 12:30:00,49.73,49.76,49.68,49.69,49500.0,32.1688,32.1882,32.1365,32.143,49500.0
2013-07-23 13:00:00,49.69,49.76,49.69,49.75,36500.0,32.143,32.1882,32.143,32.1818,36500.0
2013-07-23 13:30:00,49.76,49.76,49.68,49.7,36400.0,32.1882,32.1882,32.1365,32.1494,36400.0
2013-07-23 14:00:00,49.69,49.75,49.68,49.73,48400.0,32.143,32.1818,32.1365,32.1688,48400.0
2013-07-23 14:30:00,49.73,49.76,49.67,49.68,297100.0,32.1688,32.1882,32.13,32.1365,297100.0
2013-07-23 15:00:00,49.68,49.78,49.66,49.75,165000.0,32.1365,32.2012,32.1236,32.1818,165000.0
2013-07-23 15:30:00,49.75,49.75,49.64,49.7,429500.0,32.1818,32.1818,32.1106,32.1494,429500.0
2013-07-24 09:30:00,49.63,49.63,49.23,49.35,118600.0,32.1042,32.1042,31.8454,31.923,118600.0
2013-07-24 10:00:00,49.3,49.46,49.27,49.31,72200.0,31.8907,31.9942,31.8713,31.8972,72200.0
2013-07-24 10:30:00,49.33,49.44,49.29,49.32,58100.0,31.9101,31.9812,31.8842,31.9036,58100.0
2013-07-24 11:00:00,49.33,49.4,49.25,49.25,94900.0,31.9101,31.9554,31.8583,31.8583,94900.0
2013-07-24 11:30:00,49.26,49.34,49.21,49.23,50300.0,31.8648,31.9166,31.8325,31.8454,50300.0
2013-07-24 12:00:00,49.23,49.24,49.11,49.18,50100.0,31.8454,31.8519,31.7678,31.8131,50100.0
2013-07-24 12:30:00,49.18,49.21,49.12,49.14,45500.0,31.8131,31.8325,31.7743,31.7872,45500.0
2013-07-24 13:00:00,49.15,49.2,49.06,49.1,62700.0,31.7937,31.826,31.7354,31.7613,62700.0
2013-07-24 13:30:00,49.09,49.1,49.01,49.07,32100.0,31.7548,31.7613,31.7031,31.7419,32100.0
2013-07-24 14:00:00,49.09,49.26,49.08,49.21,64800.0,31.7548,31.8648,31.7484,31.8325,64800.0
2013-07-24 14:30:00,49.21,49.29,49.19,49.23,46800.0,31.8325,31.8842,31.8195,31.8454,46800.0
2013-07-24 15:00:00,49.23,49.29,49.16,49.28,66700.0,31.8454,31.8842,31.8001,31.8777,66700.0
2013-07-24 15:30:00,49.28,49.32,49.21,49.26,151700.0,31.8777,31.9036,31.8325,31.8648,151700.0
2013-07-25 09:30:00,49.13,49.33,48.7,49.17,99400.0,31.7807,31.9101,31.5026,31.8066,99400.0
2013-07-25 10:00:00,49.18,49.34,49.17,49.22,137800.0,31.8131,31.9166,31.8066,31.8389,137800.0
2013-07-25 10:30:00,49.22,49.38,49.19,49.3,156300.0,31.8389,31.9424,31.8195,31.8907,156300.0
2013-07-25 11:00:00,49.32,49.33,49.11,49.12,86400.0,31.9036,31.9101,31.7678,31.7743,86400.0
2013-07-25 11:30:00,49.13,49.19,49.06,49.13,136200.0,31.7807,31.8195,31.7354,31.7807,136200.0
2013-07-25 12:00:00,49.14,49.36,49.14,49.33,82600.0,31.7872,31.9295,31.7872,31.9101,82600.0
2013-07-25 12:30:00,49.33,49.54,49.31,49.51,60700.0,31.9101,32.0459,31.8972,32.0265,60700.0
2013-07-25 13:00:00,49.51,49.57,49.48,49.55,50200.0,32.0265,32.0653,32.0071,32.0524,50200.0
2013-07-25 13:30:00,49.56,49.59,49.5,49.59,45900.0,32.0589,32.0783,32.0201,32.0783,45900.0
2013-07-25 14:00:00,49.58,49.6,49.46,49.46,62900.0,32.0718,32.0847,31.9942,31.9942,62900.0
2013-07-25 14:30:00,49.44,49.45,48.43,48.52,967200.0,31.9812,31.9877,31.3279,31.3861,967200.0
2013-07-25 15:00:00,48.52,48.71,48.17,48.57,558500.0,31.3861,31.509,31.1597,31.4185,558500.0
2013-07-25 15:30:00,48.57,48.76,48.47,48.7,689800.0,31.4185,31.5414,31.3538,31.5026,689800.0
2013-07-26 09:30:00,48.48,48.65,48.18,48.65,161600.0,31.3603,31.4702,31.1662,31.4702,161600.0
2013-07-26 10:00:00,48.67,48.84,48.53,48.58,97600.0,31.4832,31.5931,31.3926,31.4249,97600.0
2013-07-26 10:30:00,48.57,48.68,48.46,48.48,50600.0,31.4185,31.4896,31.3473,31.3603,50600.0
2013-07-26 11:00:00,48.47,48.48,48.37,48.4,96700.0,31.3538,31.3603,31.2891,31.3085,96700.0
2013-07-26 11:30:00,48.4,48.52,48.38,48.5,100700.0,31.3085,31.3861,31.2956,31.3732,100700.0
2013-07-26 12:00:00,48.5,48.64,48.49,48.64,45400.0,31.3732,31.4638,31.3667,31.4638,45400.0
2013-07-26 12:30:00,48.64,48.73,48.62,48.66,55900.0,31.4638,31.522,31.4508,31.4767,55900.0
2013-07-26 13:00:00,48.67,48.85,48.67,48.84,51700.0,31.4832,31.5996,31.4832,31.5931,51700.0
2013-07-26 13:30:00,48.84,48.89,48.8,48.84,50100.0,31.5931,31.6255,31.5673,31.5931,50100.0
2013-07-26 14:00:00,48.84,48.91,48.81,48.83,74100.0,31.5931,31.6384,31.5737,31.5867,74100.0
2013-07-26 14:30:00,48.82,48.86,48.76,48.78,105400.0,31.5802,31.6061,31.5414,31.5543,105400.0
2013-07-26 15:00:00,48.77,49.0,48.77,49.0,117000.0,31.5478,31.6966,31.5478,31.6966,117000.0
2013-07-26 15:30:00,48.99,49.11,48.95,49.1,256800.0,31.6902,31.7678,31.6643,31.7613,256800.0
2013-07-29 09:30:00,49.03,49.32,48.94,49.25,102400.0,31.716,31.9036,31.6578,31.8583,102400.0
2013-07-29 10:00:00,49.25,49.48,49.22,49.41,93800.0,31.8583,32.0071,31.8389,31.9618,93800.0
2013-07-29 10:30:00,49.41,49.59,49.33,49.56,82700.0,31.9618,32.0783,31.9101,32.0589,82700.0
2013-07-29 11:00:00,49.55,49.64,49.37,49.38,117400.0,32.0524,32.1106,31.936,31.9424,117400.0
2013-07-29 11:30:00,49.38,49.51,49.35,49.51,105400.0,31.9424,32.0265,31.923,32.0265,105400.0
2013-07-29 12:00:00,49.51,49.75,49.51,49.73,107300.0,32.0265,32.1818,32.0265,32.1688,107300.0
2013-07-29 12:30:00,49.73,49.88,49.69,49.87,131100.0,32.1688,32.2659,32.143,32.2594,131100.0
2013-07-29 13:00:00,49.86,49.92,49.8,49.87,75000.0,32.2529,32.2917,32.2141,32.2594,75000.0
2013-07-29 13:30:00,49.88,49.88,49.65,49.68,66700.0,32.2659,32.2659,32.1171,32.1365,66700.0
2013-07-29 14:00:00,49.7,49.8,49.67,49.75,63400.0,32.1494,32.2141,32.13,32.1818,63400.0
2013-07-29 14:30:00,49.75,49.83,49.73,49.8,83700.0,32.1818,32.2335,32.1688,32.2141,83700.0
2013-07-29 15:00:00,49.8,49.82,49.74,49.79,142500.0,32.2141,32.2271,32.1753,32.2077,142500.0
2013-07-29 15:30:00,49.79,49.83,49.73,49.79,268400.0,32.2077,32.2335,32.1688,32.2077,268400.0
2013-07-30 09:30:00,49.98,50.24,49.97,50.15,144700.0,32.3306,32.4987,32.3241,32.4405,144700.0
2013-07-30 10:00:00,50.15,50.34,50.12,50.32,87800.0,32.4405,32.5634,32.4211,32.5505,87800.0
2013-07-30 10:30:00,50.33,50.34,50.11,50.15,66900.0,32.557,32.5634,32.4147,32.4405,66900.0
2013-07-30 11:00:00,50.15,50.2,50.08,50.13,77200.0,32.4405,32.4729,32.3952,32.4276,77200.0
2013-07-30 11:30:00,50.14,50.14,49.82,49.84,43900.0,32.4341,32.4341,32.2271,32.24,43900.0
2013-07-30 12:00:00,49.85,50.17,49.81,50.16,155400.0,32.2465,32.4535,32.2206,32.447,155400.0
2013-07-30 12:30:00,50.17,50.26,50.15,50.15,90900.0,32.4535,32.5117,32.4405,32.4405,90900.0
2013-07-30 13:00:00,50.13,50.15,49.99,49.99,57200.0,32.4276,32.4405,32.337,32.337,57200.0
2013-07-30 13:30:00,49.98,50.03,49.93,50.02,58300.0,32.3306,32.3629,32.2982,32.3564,58300.0
2013-07-30 14:00:00,50.02,50.02,49.86,49.9,52900.0,32.3564,32.3564,32.2529,32.2788,52900.0
2013-07-30 14:30:00,49.91,49.92,49.84,49.86,66700.0,32.2853,32.2917,32.24,32.2529,66700.0
2013-07-30 15:00:00,49.85,49.93,49.78,49.93,96400.0,32.2465,32.2982,32.2012,32.2982,96400.0
2013-07-30 15:30:00,49.93,50.0,49.88,49.93,332100.0,32.2982,32.3435,32.2659,32.2982,332100.0
2013-07-31 09:30:00,50.01,50.06,49.38,49.45,150300.0,32.35,32.3823,31.9424,31.9877,150300.0
2013-07-31 10:00:00,49.46,49.93,49.44,49.88,140000.0,31.9942,32.2982,31.9812,32.2659,140000.0
2013-07-31 10:30:00,49.88,50.01,49.8,49.98,191800.0,32.2659,32.35,32.2141,32.3306,191800.0
2013-07-31 11:00:00,49.96,50.07,49.93,49.98,102600.0,32.3176,32.3888,32.2982,32.3306,102600.0
2013-07-31 11:30:00,49.98,50.04,49.96,50.02,56500.0,32.3306,32.3694,32.3176,32.3564,56500.0
2013-07-31 12:00:00,50.01,50.02,49.92,49.93,59000.0,32.35,32.3564,32.2917,32.2982,59000.0
2013-07-31 12:30:00,49.93,49.94,49.78,49.81,76700.0,32.2982,32.3047,32.2012,32.2206,76700.0
2013-07-31 13:00:00,49.81,49.82,49.66,49.69,64900.0,32.2206,32.2271,32.1236,32.143,64900.0
2013-07-31 13:30:00,49.7,49.7,49.51,49.56,78700.0,32.1494,32.1494,32.0265,32.0589,78700.0
2013-07-31 14:00:00,49.56,49.9,49.56,49.83,154300.0,32.0589,32.2788,32.0589,32.2335,154300.0
2013-07-31 14:30:00,49.83,50.1,49.83,50.09,85200.0,32.2335,32.4082,32.2335,32.4017,85200.0
2013-07-31 15:00:00,50.09,50.1,49.89,49.96,104500.0,32.4017,32.4082,32.2723,32.3176,104500.0
2013-07-31 15:30:00,49.96,49.96,49.68,49.85,371400.0,32.3176,32.3176,32.1365,32.2465,371400.0
2013-08-01 09:30:00,50.0,50.17,49.77,49.78,131600.0,32.3435,32.4535,32.1947,32.2012,131600.0
2013-08-01 10:00:00,49.81,50.01,49.6,49.96,163800.0,32.2206,32.35,32.0847,32.3176,163800.0
2013-08-01 10:30:00,49.95,49.96,49.67,49.7,120600.0,32.3112,32.3176,32.13,32.1494,120600.0
2013-08-01 11:00:00,49.71,49.73,49.51,49.62,92300.0,32.1559,32.1688,32.0265,32.0977,92300.0
2013-08-01 11:30:00,49.63,49.69,49.61,49.64,97800.0,32.1042,32.143,32.0912,32.1106,97800.0
2013-08-01 12:00:00,49.64,49.66,49.53,49.61,56700.0,32.1106,32.1236,32.0395,32.0912,56700.0
2013-08-01 12:30:00,49.62,49.7,49.52,49.62,103800.0,32.0977,32.1494,32.033,32.0977,103800.0
2013-08-01 13:00:00,49.62,49.67,49.59,49.6,72400.0,32.0977,32.13,32.0783,32.0847,72400.0
2013-08-01 13:30:00,49.61,49.69,49.59,49.69,83600.0,32.0912,32.143,32.0783,32.143,83600.0
2013-08-01 14:00:00,49.68,49.9,49.66,49.9,100700.0,32.1365,32.2788,32.1236,32.2788,100700.0
2013-08-01 14:30:00,49.9,50.0,49.85,49.97,84500.0,32.2788,32.3435,32.2465,32.3241,84500.0
2013-08-01 15:00:00,49.96,50.01,49.88,49.95,99600.0,32.3176,32.35,32.2659,32.3112,99600.0
2013-08-01 15:30:00,49.95,50.01,49.89,49.9,517900.0,32.3112,32.35,32.2723,32.2788,517900.0
2013-08-02 09:30:00,49.3,50.0,49.3,49.58,155900.0,31.8907,32.3435,31.8907,32.0718,155900.0
2013-08-02 10:00:00,49.58,49.68,49.28,49.42,238100.0,32.0718,32.1365,31.8777,31.9683,238100.0
2013-08-02 10:30:00,49.41,49.47,49.29,49.3,93600.0,31.9618,32.0007,31.8842,31.8907,93600.0
2013-08-02 11:00:00,49.3,49.47,49.28,49.41,98800.0,31.8907,32.0007,31.8777,31.9618,98800.0
2013-08-02 11:30:00,49.42,49.43,49.29,49.3,150600.0,31.9683,31.9748,31.8842,31.8907,150600.0
2013-08-02 12:00:00,49.3,49.41,49.3,49.38,76500.0,31.8907,31.9618,31.8907,31.9424,76500.0
2013-08-02 12:30:00,49.38,49.39,49.35,49.38,60100.0,31.9424,31.9489,31.923,31.9424,60100.0
2013-08-02 13:00:00,49.38,49.39,49.32,49.32,76800.0,31.9424,31.9489,31.9036,31.9036,76800.0
2013-08-02 13:30:00,49.32,49.35,49.29,49.34,60400.0,31.9036,31.923,31.8842,31.9166,60400.0
2013-08-02 14:00:00,49.34,49.35,49.28,49.29,69700.0,31.9166,31.923,31.8777,31.8842,69700.0
2013-08-02 14:30:00,49.29,49.53,49.27,49.51,145200.0,31.8842,32.0395,31.8713,32.0265,145200.0
2013-08-02 15:00:00,49.5,49.5,49.37,49.4,107600.0,32.0201,32.0201,31.936,31.9554,107600.0
2013-08-02 15:30:00,49.4,49.41,49.34,49.38,450900.0,31.9554,31.9618,31.9166,31.9424,450900.0
2013-08-05 09:30:00,49.3,49.46,49.1,49.39,170000.0,31.8907,31.9942,31.7613,31.9489,170000.0
2013-08-05 10:00:00,49.39,49.4,49.13,49.19,392300.0,31.9489,31.9554,31.7807,31.8195,392300.0
2013-08-05 10:30:00,49.18,49.18,48.7,48.74,287100.0,31.8131,31.8131,31.5026,31.5284,287100.0
2013-08-05 11:00:00,48.75,48.9,48.75,48.83,108900.0,31.5349,31.6319,31.5349,31.5867,108900.0
2013-08-05 11:30:00,48.82,48.89,48.78,48.87,81900.0,31.5802,31.6255,31.5543,31.6125,81900.0
2013-08-05 12:00:00,48.87,48.91,48.87,48.87,72800.0,31.6125,31.6384,31.6125,31.6125,72800.0
2013-08-05 12:30:00,48.88,48.9,48.75,48.77,186800.0,31.619,31.6319,31.5349,31.5478,186800.0
2013-08-05 13:00:00,48.77,48.8,48.68,48.8,147600.0,31.5478,31.5673,31.4896,31.5673,147600.0
2013-08-05 13:30:00,48.8,48.81,48.74,48.78,89000.0,31.5673,31.5737,31.5284,31.5543,89000.0
2013-08-05 14:00:00,48.78,48.78,48.64,48.69,155700.0,31.5543,31.5543,31.4638,31.4961,155700.0
2013-08-05 14:30:00,48.69,48.76,48.69,48.74,136000.0,31.4961,31.5414,31.4961,31.5284,136000.0
2013-08-05 15:00:00,48.75,48.8,48.75,48.78,147800.0,31.5349,31.5673,31.5349,31.5543,147800.0
2013-08-05 15:30:00,48.78,48.8,48.72,48.74,426900.0,31.5543,31.5673,31.5155,31.5284,426900.0
2013-08-06 09:30:00,48.66,48.69,48.16,48.21,354000.0,31.4767,31.4961,31.1533,31.1856,354000.0
2013-08-06 10:00:00,48.22,48.46,48.05,48.45,401800.0,31.1921,31.3473,31.0821,31.3408,401800.0
2013-08-06 10:30:00,48.44,48.62,48.41,48.46,195500.0,31.3344,31.4508,31.315,31.3473,195500.0
2013-08-06 11:00:00,48.46,48.58,48.38,48.39,68900.0,31.3473,31.4249,31.2956,31.302,68900.0
2013-08-06 11:30:00,48.4,48.45,48.33,48.39,103700.0,31.3085,31.3408,31.2632,31.302,103700.0
2013-08-06 12:00:00,48.39,48.46,48.22,48.24,178400.0,31.302,31.3473,31.1921,31.205,178400.0
2013-08-06 12:30:00,48.25,48.41,48.25,48.35,153400.0,31.2115,31.315,31.2115,31.2762,153400.0
2013-08-06 13:00:00,48.35,48.45,48.24,48.43,223400.0,31.2762,31.3408,31.205,31.3279,223400.0
2013-08-06 13:30:00,48.44,48.48,48.34,48.38,41200.0,31.3344,31.3603,31.2697,31.2956,41200.0
2013-08-06 14:00:00,48.37,48.47,48.36,48.38,73100.0,31.2891,31.3538,31.2826,31.2956,73100.0
2013-08-06 14:30:00,48.4,48.42,48.36,48.37,93900.0,31.3085,31.3214,31.2826,31.2891,93900.0
2013-08-06 15:00:00,48.37,48.45,48.36,48.42,190500.0,31.2891,31.3408,31.2826,31.3214,190500.0
2013-08-06 15:30:00,48.42,48.48,48.38,48.44,305500.0,31.3214,31.3603,31.2956,31.3344,305500.0
2013-08-07 09:30:00,48.4,48.68,48.18,48.59,212500.0,31.3085,31.4896,31.1662,31.4314,212500.0
2013-08-07 10:00:00,48.61,48.73,48.55,48.63,220300.0,31.4443,31.522,31.4055,31.4573,220300.0
2013-08-07 10:30:00,48.63,48.7,48.57,48.64,164900.0,31.4573,31.5026,31.4185,31.4638,164900.0
2013-08-07 11:00:00,48.64,48.68,48.59,48.65,114800.0,31.4638,31.4896,31.4314,31.4702,114800.0
2013-08-07 11:30:00,48.65,48.87,48.63,48.85,145400.0,31.4702,31.6125,31.4573,31.5996,145400.0
2013-08-07 12:00:00,48.84,48.95,48.78,48.91,95200.0,31.5931,31.6643,31.5543,31.6384,95200.0
2013-08-07 12:30:00,48.92,49.02,48.89,49.01,105500.0,31.6449,31.7096,31.6255,31.7031,105500.0
2013-08-07 13:00:00,49.02,49.06,49.0,49.04,95400.0,31.7096,31.7354,31.6966,31.7225,95400.0
2013-08-07 13:30:00,49.05,49.05,48.97,49.01,107200.0,31.729,31.729,31.6772,31.7031,107200.0
2013-08-07 14:00:00,49.0,49.0,48.87,48.96,111600.0,31.6966,31.6966,31.6125,31.6708,111600.0
2013-08-07 14:30:00,48.96,49.03,48.94,49.03,151300.0,31.6708,31.716,31.6578,31.716,151300.0
2013-08-07 15:00:00,49.02,49.12,49.02,49.09,162700.0,31.7096,31.7743,31.7096,31.7548,162700.0
2013-08-07 15:30:00,49.09,49.14,48.99,49.0,581800.0,31.7548,31.7872,31.6902,31.6966,581800.0
2013-08-08 09:30:00,49.17,49.35,48.93,49.27,88900.0,31.8066,31.923,31.6513,31.8713,88900.0
2013-08-08 10:00:00,49.25,49.33,48.97,49.02,104500.0,31.8583,31.9101,31.6772,31.7096,104500.0
2013-08-08 10:30:00,49.02,49.03,48.92,48.94,60800.0,31.7096,31.716,31.6449,31.6578,60800.0
2013-08-08 11:00:00,48.96,49.01,48.84,48.97,101200.0,31.6708,31.7031,31.5931,31.6772,101200.0
2013-08-08 11:30:00,48.98,49.14,48.97,49.1,104700.0,31.6837,31.7872,31.6772,31.7613,104700.0
2013-08-08 12:00:00,49.11,49.27,49.11,49.23,81600.0,31.7678,31.8713,31.7678,31.8454,81600.0
2013-08-08 12:30:00,49.24,49.36,49.22,49.25,175400.0,31.8519,31.9295,31.8389,31.8583,175400.0
2013-08-08 13:00:00,49.27,49.4,49.23,49.39,76300.0,31.8713,31.9554,31.8454,31.9489,76300.0
2013-08-08 13:30:00,49.4,49.45,49.38,49.4,73900.0,31.9554,31.9877,31.9424,31.9554,73900.0
2013-08-08 14:00:00,49.4,49.48,49.32,49.35,120500.0,31.9554,32.0071,31.9036,31.923,120500.0
2013-08-08 14:30:00,49.35,49.4,49.33,49.34,80700.0,31.923,31.9554,31.9101,31.9166,80700.0
2013-08-08 15:00:00,49.34,49.37,49.31,49.36,167200.0,31.9166,31.936,31.8972,31.9295,167200.0
2013-08-08 15:30:00,49.35,49.4,49.33,49.36,402200.0,31.923,31.9554,31.9101,31.9295,402200.0
2013-08-09 09:30:00,49.39,49.48,49.18,49.45,111300.0,31.9489,32.0071,31.8131,31.9877,111300.0
2013-08-09 10:00:00,49.46,49.5,49.3,49.32,130100.0,31.9942,32.0201,31.8907,31.9036,130100.0
2013-08-09 10:30:00,49.32,49.37,49.21,49.21,89800.0,31.9036,31.936,31.8325,31.8325,89800.0
2013-08-09 11:00:00,49.22,49.25,49.13,49.25,129900.0,31.8389,31.8583,31.7807,31.8583,129900.0
2013-08-09 11:30:00,49.25,49.41,49.24,49.39,71600.0,31.8583,31.9618,31.8519,31.9489,71600.0
2013-08-09 12:00:00,49.38,49.43,49.32,49.42,65600.0,31.9424,31.9748,31.9036,31.9683,65600.0
2013-08-09 12:30:00,49.42,49.5,49.3,49.3,112100.0,31.9683,32.0201,31.8907,31.8907,112100.0
2013-08-09 13:00:00,49.3,49.3,49.21,49.3,80300.0,31.8907,31.8907,31.8325,31.8907,80300.0
2013-08-09 13:30:00,49.3,49.3,49.21,49.23,60700.0,31.8907,31.8907,31.8325,31.8454,60700.0
2013-08-09 14:00:00,49.23,49.26,49.16,49.2,72800.0,31.8454,31.8648,31.8001,31.826,72800.0
2013-08-09 14:30:00,49.2,49.27,49.18,49.23,106600.0,31.826,31.8713,31.8131,31.8454,106600.0
2013-08-09 15:00:00,49.24,49.26,49.15,49.24,109500.0,31.8519,31.8648,31.7937,31.8519,109500.0
2013-08-09 15:30:00,49.23,49.24,49.05,49.09,198900.0,31.8454,31.8519,31.729,31.7548,198900.0
2013-08-12 09:30:00,48.82,48.86,48.36,48.7,226000.0,31.5802,31.6061,31.2826,31.5026,226000.0
2013-08-12 10:00:00,48.72,48.8,48.62,48.62,89900.0,31.5155,31.5673,31.4508,31.4508,89900.0
2013-08-12 10:30:00,48.61,48.77,48.61,48.64,65600.0,31.4443,31.5478,31.4443,31.4638,65600.0
2013-08-12 11:00:00,48.64,48.69,48.55,48.56,61400.0,31.4638,31.4961,31.4055,31.412,61400.0
2013-08-12 11:30:00,48.56,48.58,48.39,48.48,70500.0,31.412,31.4249,31.302,31.3603,70500.0
2013-08-12 12:00:00,48.48,48.5,48.33,48.33,78500.0,31.3603,31.3732,31.2632,31.2632,78500.0
2013-08-12 12:30:00,48.33,48.39,48.23,48.39,81800.0,31.2632,31.302,31.1985,31.302,81800.0
2013-08-12 13:00:00,48.39,48.44,48.25,48.28,59500.0,31.302,31.3344,31.2115,31.2309,59500.0
2013-08-12 13:30:00,48.28,48.32,48.21,48.28,54400.0,31.2309,31.2568,31.1856,31.2309,54400.0
2013-08-12 14:00:00,48.28,48.34,48.24,48.32,88600.0,31.2309,31.2697,31.205,31.2568,88600.0
2013-08-12 14:30:00,48.32,48.46,48.26,48.39,254300.0,31.2568,31.3473,31.2179,31.302,254300.0
2013-08-12 15:00:00,48.4,48.41,48.31,48.38,154900.0,31.3085,31.315,31.2503,31.2956,154900.0
2013-08-12 15:30:00,48.37,48.45,48.33,48.44,283900.0,31.2891,31.3408,31.2632,31.3344,283900.0
2013-08-13 09:30:00,48.51,48.55,48.16,48.21,73400.0,31.3797,31.4055,31.1533,31.1856,73400.0
2013-08-13 10:00:00,48.23,48.32,48.08,48.3,102900.0,31.1985,31.2568,31.1015,31.2438,102900.0
2013-08-13 10:30:00,48.29,48.32,48.16,48.18,94700.0,31.2373,31.2568,31.1533,31.1662,94700.0
2013-08-13 11:00:00,48.17,48.24,48.12,48.21,69100.0,31.1597,31.205,31.1274,31.1856,69100.0
2013-08-13 11:30:00,48.22,48.31,48.2,48.25,78000.0,31.1921,31.2503,31.1791,31.2115,78000.0
2013-08-13 12:00:00,48.24,48.41,48.21,48.4,90400.0,31.205,31.315,31.1856,31.3085,90400.0
2013-08-13 12:30:00,48.4,48.51,48.38,48.48,40700.0,31.3085,31.3797,31.2956,31.3603,40700.0
2013-08-13 13:00:00,48.48,48.57,48.47,48.55,44000.0,31.3603,31.4185,31.3538,31.4055,44000.0
2013-08-13 13:30:00,48.54,48.54,48.34,48.4,47500.0,31.3991,31.3991,31.2697,31.3085,47500.0
2013-08-13 14:00:00,48.4,48.41,48.31,48.39,54900.0,31.3085,31.315,31.2503,31.302,54900.0
2013-08-13 14:30:00,48.39,48.39,48.23,48.37,128900.0,31.302,31.302,31.1985,31.2891,128900.0
2013-08-13 15:00:00,48.37,48.38,48.29,48.34,95200.0,31.2891,31.2956,31.2373,31.2697,95200.0
2013-08-13 15:30:00,48.34,48.34,48.16,48.21,275800.0,31.2697,31.2697,31.1533,31.1856,275800.0
2013-08-14 09:30:00,48.08,48.18,47.73,47.89,69000.0,31.1015,31.1662,30.8751,30.9786,69000.0
2013-08-14 10:00:00,47.9,47.91,47.73,47.83,99100.0,30.9851,30.9915,30.8751,30.9398,99100.0
2013-08-14 10:30:00,47.82,47.99,47.82,47.96,88800.0,30.9333,31.0433,30.9333,31.0239,88800.0
2013-08-14 11:00:00,47.95,48.01,47.94,48.01,81000.0,31.0174,31.0562,31.0109,31.0562,81000.0
2013-08-14 11:30:00,48.02,48.09,47.79,47.85,95100.0,31.0627,31.108,30.9139,30.9527,95100.0
2013-08-14 12:00:00,47.84,48.0,47.79,48.0,44700.0,30.9463,31.0498,30.9139,31.0498,44700.0
2013-08-14 12:30:00,48.01,48.01,47.91,47.92,35100.0,31.0562,31.0562,30.9915,30.998,35100.0
2013-08-14 13:00:00,47.92,47.99,47.9,47.98,48500.0,30.998,31.0433,30.9851,31.0368,48500.0
2013-08-14 13:30:00,47.98,48.04,47.92,48.03,62000.0,31.0368,31.0756,30.998,31.0692,62000.0
2013-08-14 14:00:00,48.02,48.05,48.02,48.05,53700.0,31.0627,31.0821,31.0627,31.0821,53700.0
2013-08-14 14:30:00,48.05,48.15,48.04,48.12,61100.0,31.0821,31.1468,31.0756,31.1274,61100.0
2013-08-14 15:00:00,48.12,48.17,48.08,48.17,84800.0,31.1274,31.1597,31.1015,31.1597,84800.0
2013-08-14 15:30:00,48.16,48.24,48.15,48.17,204400.0,31.1533,31.205,31.1468,31.1597,204400.0
2013-08-15 09:30:00,47.84,48.06,47.73,47.81,137100.0,30.9463,31.0886,30.8751,30.9269,137100.0
2013-08-15 10:00:00,47.85,47.9,47.65,47.76,95000.0,30.9527,30.9851,30.8234,30.8945,95000.0
2013-08-15 10:30:00,47.77,47.78,47.61,47.69,83900.0,30.901,30.9074,30.7975,30.8492,83900.0
2013-08-15 11:00:00,47.69,47.79,47.69,47.74,70700.0,30.8492,30.9139,30.8492,30.8816,70700.0
2013-08-15 11:30:00,47.74,47.79,47.62,47.62,100400.0,30.8816,30.9139,30.8039,30.8039,100400.0
2013-08-15 12:00:00,47.61,47.64,47.54,47.59,41500.0,30.7975,30.8169,30.7522,30.7845,41500.0
2013-08-15 12:30:00,47.59,47.63,47.5,47.51,56500.0,30.7845,30.8104,30.7263,30.7328,56500.0
2013-08-15 13:00:00,47.51,47.54,47.36,47.36,89900.0,30.7328,30.7522,30.6358,30.6358,89900.0
2013-08-15 13:30:00,47.36,47.4,47.32,47.34,86800.0,30.6358,30.6616,30.6099,30.6228,86800.0
2013-08-15 14:00:00,47.34,47.36,47.25,47.32,101700.0,30.6228,30.6358,30.5646,30.6099,101700.0
2013-08-15 14:30:00,47.33,47.42,47.33,47.38,93200.0,30.6164,30.6746,30.6164,30.6487,93200.0
2013-08-15 15:00:00,47.38,47.39,47.23,47.29,118700.0,30.6487,30.6552,30.5517,30.5905,118700.0
2013-08-15 15:30:00,47.29,47.32,47.21,47.21,277600.0,30.5905,30.6099,30.5387,30.5387,277600.0
2013-08-16 09:30:00,47.01,47.15,46.67,46.75,243200.0,30.4094,30.4999,30.1894,30.2412,243200.0
2013-08-16 10:00:00,46.76,46.86,46.65,46.69,129200.0,30.2476,30.3123,30.1765,30.2024,129200.0
2013-08-16 10:30:00,46.7,46.78,46.65,46.77,79600.0,30.2088,30.2606,30.1765,30.2541,79600.0
2013-08-16 11:00:00,46.76,46.86,46.75,46.83,119900.0,30.2476,30.3123,30.2412,30.2929,119900.0
2013-08-16 11:30:00,46.83,46.94,46.83,46.91,90300.0,30.2929,30.3641,30.2929,30.3447,90300.0
2013-08-16 12:00:00,46.92,46.93,46.76,46.77,135300.0,30.3511,30.3576,30.2476,30.2541,135300.0
2013-08-16 12:30:00,46.77,46.89,46.74,46.74,67100.0,30.2541,30.3317,30.2347,30.2347,67100.0
2013-08-16 13:00:00,46.73,46.76,46.61,46.64,76300.0,30.2282,30.2476,30.1506,30.17,76300.0
2013-08-16 13:30:00,46.64,46.71,46.57,46.66,93800.0,30.17,30.2153,30.1247,30.183,93800.0
2013-08-16 14:00:00,46.66,46.76,46.64,46.72,147100.0,30.183,30.2476,30.17,30.2218,147100.0
2013-08-16 14:30:00,46.73,46.91,46.68,46.87,100900.0,30.2282,30.3447,30.1959,30.3188,100900.0
2013-08-16 15:00:00,46.87,46.97,46.81,46.94,133000.0,30.3188,30.3835,30.28,30.3641,133000.0
2013-08-16 15:30:00,46.94,47.06,46.93,46.98,486400.0,30.3641,30.4417,30.3576,30.3899,486400.0
2013-08-19 09:30:00,46.95,47.23,46.75,47.05,283600.0,30.3705,30.5517,30.2412,30.4352,283600.0
2013-08-19 10:00:00,47.04,47.04,46.74,46.76,244300.0,30.4288,30.4288,30.2347,30.2476,244300.0
2013-08-19 10:30:00,46.76,46.93,46.73,46.76,89900.0,30.2476,30.3576,30.2282,30.2476,89900.0
2013-08-19 11:00:00,46.76,46.82,46.59,46.59,101200.0,30.2476,30.2864,30.1377,30.1377,101200.0
2013-08-19 11:30:00,46.6,46.62,46.53,46.6,95900.0,30.1441,30.1571,30.0989,30.1441,95900.0
2013-08-19 12:00:00,46.6,46.63,46.52,46.57,64800.0,30.1441,30.1635,30.0924,30.1247,64800.0
2013-08-19 12:30:00,46.57,46.59,46.55,46.57,43300.0,30.1247,30.1377,30.1118,30.1247,43300.0
2013-08-19 13:00:00,46.57,46.59,46.43,46.5,89100.0,30.1247,30.1377,30.0342,30.0795,89100.0
2013-08-19 13:30:00,46.48,46.53,46.42,46.52,79900.0,30.0665,30.0989,30.0277,30.0924,79900.0
2013-08-19 14:00:00,46.52,46.59,46.51,46.58,61200.0,30.0924,30.1377,30.0859,30.1312,61200.0
2013-08-19 14:30:00,46.58,46.64,46.51,46.62,74600.0,30.1312,30.17,30.0859,30.1571,74600.0
2013-08-19 15:00:00,46.6,46.64,46.54,46.62,87500.0,30.1441,30.17,30.1053,30.1571,87500.0
2013-08-19 15:30:00,46.62,46.64,46.56,46.58,214700.0,30.1571,30.17,30.1183,30.1312,214700.0
2013-08-20 09:30:00,46.68,46.96,46.55,46.78,87200.0,30.1959,30.377,30.1118,30.2606,87200.0
2013-08-20 10:00:00,46.8,47.11,46.79,47.08,143300.0,30.2735,30.474,30.267,30.4546,143300.0
2013-08-20 10:30:00,47.09,47.25,47.04,47.1,97500.0,30.4611,30.5646,30.4288,30.4676,97500.0
2013-08-20 11:00:00,47.1,47.15,46.99,46.99,99500.0,30.4676,30.4999,30.3964,30.3964,99500.0
2013-08-20 11:30:00,46.99,47.02,46.87,46.9,107600.0,30.3964,30.4158,30.3188,30.3382,107600.0
2013-08-20 12:00:00,46.9,46.97,46.86,46.93,65000.0,30.3382,30.3835,30.3123,30.3576,65000.0
2013-08-20 12:30:00,46.94,47.05,46.94,47.0,73600.0,30.3641,30.4352,30.3641,30.4029,73600.0
2013-08-20 13:00:00,47.0,47.03,46.85,46.86,73200.0,30.4029,30.4223,30.3059,30.3123,73200.0
2013-08-20 13:30:00,46.86,46.91,46.84,46.9,43600.0,30.3123,30.3447,30.2994,30.3382,43600.0
2013-08-20 14:00:00,46.91,46.95,46.86,46.92,76700.0,30.3447,30.3705,30.3123,30.3511,76700.0
2013-08-20 14:30:00,46.92,46.93,46.77,46.83,73400.0,30.3511,30.3576,30.2541,30.2929,73400.0
2013-08-20 15:00:00,46.83,46.87,46.8,46.83,72200.0,30.2929,30.3188,30.2735,30.2929,72200.0
2013-08-20 15:30:00,46.83,46.87,46.74,46.75,336500.0,30.2929,30.3188,30.2347,30.2412,336500.0
2013-08-21 09:30:00,46.67,46.67,45.87,46.35,165200.0,30.1894,30.1894,29.6719,29.9824,165200.0
2013-08-21 10:00:00,46.35,46.49,46.31,46.35,230600.0,29.9824,30.073,29.9565,29.9824,230600.0
2013-08-21 10:30:00,46.36,46.38,46.15,46.15,100000.0,29.9889,30.0018,29.853,29.853,100000.0
2013-08-21 11:00:00,46.14,46.14,45.91,45.95,112400.0,29.8466,29.8466,29.6978,29.7237,112400.0
2013-08-21 11:30:00,45.97,46.05,45.91,46.03,107500.0,29.7366,29.7884,29.6978,29.7754,107500.0
2013-08-21 12:00:00,46.03,46.32,45.98,46.24,58900.0,29.7754,29.963,29.7431,29.9113,58900.0
2013-08-21 12:30:00,46.25,46.4,46.21,46.34,53300.0,29.9177,30.0148,29.8919,29.976,53300.0
2013-08-21 13:00:00,46.33,46.49,46.31,46.48,84400.0,29.9695,30.073,29.9565,30.0665,84400.0
2013-08-21 13:30:00,46.48,46.55,46.47,46.55,71600.0,30.0665,30.1118,30.06,30.1118,71600.0
2013-08-21 14:00:00,46.53,46.53,46.22,46.33,157000.0,30.0989,30.0989,29.8983,29.9695,157000.0
2013-08-21 14:30:00,46.34,46.68,46.34,46.53,92800.0,29.976,30.1959,29.976,30.0989,92800.0
2013-08-21 15:00:00,46.55,46.55,46.35,46.42,128100.0,30.1118,30.1118,29.9824,30.0277,128100.0
2013-08-21 15:30:00,46.42,46.48,46.18,46.2,290000.0,30.0277,30.0665,29.8725,29.8854,290000.0
2013-08-22 09:30:00,46.28,46.42,46.07,46.1,72800.0,29.9371,30.0277,29.8013,29.8207,72800.0
2013-08-22 10:00:00,46.11,46.3,46.1,46.3,71200.0,29.8272,29.9501,29.8207,29.9501,71200.0
2013-08-22 10:30:00,46.29,46.45,46.27,46.34,36400.0,29.9436,30.0471,29.9307,29.976,36400.0
2013-08-22 11:00:00,46.35,46.39,46.16,46.16,73200.0,29.9824,30.0083,29.8595,29.8595,73200.0
2013-08-22 11:30:00,46.17,46.18,46.08,46.14,77000.0,29.866,29.8725,29.8078,29.8466,77000.0
2013-08-22 12:00:00,46.14,46.29,46.14,46.22,31600.0,29.8466,29.9436,29.8466,29.8983,31600.0
2013-08-22 12:30:00,46.23,46.44,46.23,46.27,24300.0,29.9048,30.0406,29.9048,29.9307,24300.0
2013-08-22 13:00:00,46.28,46.4,46.24,46.37,14700.0,29.9371,30.0148,29.9113,29.9954,14700.0
2013-08-22 13:30:00,46.38,46.38,46.24,46.34,22900.0,30.0018,30.0018,29.9113,29.976,22900.0
2013-08-22 14:00:00,46.35,46.37,46.25,46.31,13800.0,29.9824,29.9954,29.9177,29.9565,13800.0
2013-08-22 14:30:00,46.33,46.37,46.29,46.36,27500.0,29.9695,29.9954,29.9436,29.9889,27500.0
2013-08-22 15:00:00,46.35,46.35,46.19,46.29,105500.0,29.9824,29.9824,29.8789,29.9436,105500.0
2013-08-22 15:30:00,46.29,46.36,46.19,46.2,242200.0,29.9436,29.9889,29.8789,29.8854,242200.0
2013-08-23 09:30:00,46.2,46.39,46.0,46.11,63300.0,29.8854,30.0083,29.756,29.8272,63300.0
2013-08-23 10:00:00,46.1,46.41,46.1,46.36,170000.0,29.8207,30.0212,29.8207,29.9889,170000.0
2013-08-23 10:30:00,46.36,46.67,46.32,46.64,64200.0,29.9889,30.1894,29.963,30.17,64200.0
2013-08-23 11:00:00,46.62,46.7,46.43,46.43,46500.0,30.1571,30.2088,30.0342,30.0342,46500.0
2013-08-23 11:30:00,46.43,46.5,46.37,46.38,36900.0,30.0342,30.0795,29.9954,30.0018,36900.0
2013-08-23 12:00:00,46.39,46.43,46.3,46.34,24400.0,30.0083,30.0342,29.9501,29.976,24400.0
2013-08-23 12:30:00,46.33,46.39,46.3,46.34,25000.0,29.9695,30.0083,29.9501,29.976,25000.0
2013-08-23 13:00:00,46.34,46.34,46.25,46.3,26200.0,29.976,29.976,29.9177,29.9501,26200.0
2013-08-23 13:30:00,46.3,46.34,46.29,46.32,43500.0,29.9501,29.976,29.9436,29.963,43500.0
2013-08-23 14:00:00,46.32,46.36,46.32,46.34,32200.0,29.963,29.9889,29.963,29.976,32200.0
2013-08-23 14:30:00,46.34,46.4,46.34,46.38,33900.0,29.976,30.0148,29.976,30.0018,33900.0
2013-08-23 15:00:00,46.37,46.4,46.32,46.39,38100.0,29.9954,30.0148,29.963,30.0083,38100.0
2013-08-23 15:30:00,46.39,46.52,46.38,46.47,127800.0,30.0083,30.0924,30.0018,30.06,127800.0
2013-08-26 09:30:00,46.46,46.55,46.22,46.49,58700.0,30.0536,30.1118,29.8983,30.073,58700.0
2013-08-26 10:00:00,46.49,46.5,46.38,46.45,70800.0,30.073,30.0795,30.0018,30.0471,70800.0
2013-08-26 10:30:00,46.46,46.57,46.38,46.56,59100.0,30.0536,30.1247,30.0018,30.1183,59100.0
2013-08-26 11:00:00,46.57,46.68,46.46,46.47,214400.0,30.1247,30.1959,30.0536,30.06,214400.0
2013-08-26 11:30:00,46.47,46.52,46.38,46.45,57000.0,30.06,30.0924,30.0018,30.0471,57000.0
2013-08-26 12:00:00,46.45,46.46,46.37,46.37,38900.0,30.0471,30.0536,29.9954,29.9954,38900.0
2013-08-26 12:30:00,46.37,46.41,46.33,46.36,64000.0,29.9954,30.0212,29.9695,29.9889,64000.0
2013-08-26 13:00:00,46.36,46.39,46.27,46.27,41500.0,29.9889,30.0083,29.9307,29.9307,41500.0
2013-08-26 13:30:00,46.27,46.3,46.16,46.16,63300.0,29.9307,29.9501,29.8595,29.8595,63300.0
2013-08-26 14:00:00,46.16,46.21,46.14,46.21,35900.0,29.8595,29.8919,29.8466,29.8919,35900.0
2013-08-26 14:30:00,46.22,46.36,46.2,46.36,60400.0,29.8983,29.9889,29.8854,29.9889,60400.0
2013-08-26 15:00:00,46.38,46.43,46.12,46.19,104400.0,30.0018,30.0342,29.8336,29.8789,104400.0
2013-08-26 15:30:00,46.2,46.3,46.1,46.11,266000.0,29.8854,29.9501,29.8207,29.8272,266000.0
2013-08-27 09:30:00,45.55,46.09,45.54,46.04,131900.0,29.4649,29.8142,29.4585,29.7819,131900.0
2013-08-27 10:00:00,46.0,46.02,45.84,45.92,108000.0,29.756,29.769,29.6525,29.7043,108000.0
2013-08-27 10:30:00,45.93,46.17,45.9,46.13,140300.0,29.7107,29.866,29.6913,29.8401,140300.0
2013-08-27 11:00:00,46.13,46.17,46.08,46.17,104300.0,29.8401,29.866,29.8078,29.866,104300.0
2013-08-27 11:30:00,46.17,46.28,46.14,46.15,89500.0,29.866,29.9371,29.8466,29.853,89500.0
2013-08-27 12:00:00,46.16,46.25,46.14,46.18,94900.0,29.8595,29.9177,29.8466,29.8725,94900.0
2013-08-27 12:30:00,46.17,46.3,46.16,46.25,77700.0,29.866,29.9501,29.8595,29.9177,77700.0
2013-08-27 13:00:00,46.25,46.36,46.24,46.32,71400.0,29.9177,29.9889,29.9113,29.963,71400.0
2013-08-27 13:30:00,46.32,46.55,46.31,46.54,82400.0,29.963,30.1118,29.9565,30.1053,82400.0
2013-08-27 14:00:00,46.51,46.53,46.4,46.43,74200.0,30.0859,30.0989,30.0148,30.0342,74200.0
2013-08-27 14:30:00,46.42,46.43,46.22,46.22,124300.0,30.0277,30.0342,29.8983,29.8983,124300.0
2013-08-27 15:00:00,46.22,46.23,46.01,46.06,148000.0,29.8983,29.9048,29.7625,29.7948,148000.0
2013-08-27 15:30:00,46.06,46.15,45.99,46.09,253300.0,29.7948,29.853,29.7495,29.8142,253300.0
2013-08-28 09:30:00,46.18,46.2,45.77,45.99,69400.0,29.8725,29.8854,29.6072,29.7495,69400.0
2013-08-28 10:00:00,45.96,46.36,45.93,46.33,129800.0,29.7301,29.9889,29.7107,29.9695,129800.0
2013-08-28 10:30:00,46.34,46.54,46.3,46.53,80300.0,29.976,30.1053,29.9501,30.0989,80300.0
2013-08-28 11:00:00,46.54,46.66,46.52,46.65,100200.0,30.1053,30.183,30.0924,30.1765,100200.0
2013-08-28 11:30:00,46.63,46.69,46.54,46.69,58000.0,30.1635,30.2024,30.1053,30.2024,58000.0
2013-08-28 12:00:00,46.69,46.69,46.6,46.65,48800.0,30.2024,30.2024,30.1441,30.1765,48800.0
2013-08-28 12:30:00,46.64,46.65,46.58,46.61,40900.0,30.17,30.1765,30.1312,30.1506,40900.0
2013-08-28 13:00:00,46.61,46.65,46.54,46.54,42200.0,30.1506,30.1765,30.1053,30.1053,42200.0
2013-08-28 13:30:00,46.55,46.55,46.46,46.5,61600.0,30.1118,30.1118,30.0536,30.0795,61600.0
2013-08-28 14:00:00,46.51,46.52,46.49,46.49,88600.0,30.0859,30.0924,30.073,30.073,88600.0
2013-08-28 14:30:00,46.48,46.48,46.36,46.43,46500.0,30.0665,30.0665,29.9889,30.0342,46500.0
2013-08-28 15:00:00,46.44,46.52,46.41,46.45,61200.0,30.0406,30.0924,30.0212,30.0471,61200.0
2013-08-28 15:30:00,46.45,46.52,46.36,46.38,140700.0,30.0471,30.0924,29.9889,30.0018,140700.0
2013-08-29 09:30:00,46.15,46.33,45.87,46.28,181300.0,29.853,29.9695,29.6719,29.9371,181300.0
2013-08-29 10:00:00,46.29,46.43,46.23,46.24,166200.0,29.9436,30.0342,29.9048,29.9113,166200.0
2013-08-29 10:30:00,46.24,46.34,46.15,46.16,93900.0,29.9113,29.976,29.853,29.8595,93900.0
2013-08-29 11:00:00,46.16,46.17,45.99,46.02,90700.0,29.8595,29.866,29.7495,29.769,90700.0
2013-08-29 11:30:00,46.02,46.04,45.88,45.94,52800.0,29.769,29.7819,29.6784,29.7172,52800.0
2013-08-29 12:00:00,45.94,45.97,45.9,45.94,49800.0,29.7172,29.7366,29.6913,29.7172,49800.0
2013-08-29 12:30:00,45.95,45.97,45.85,45.89,49900.0,29.7237,29.7366,29.659,29.6849,49900.0
2013-08-29 13:00:00,45.89,45.93,45.84,45.9,67700.0,29.6849,29.7107,29.6525,29.6913,67700.0
2013-08-29 13:30:00,45.9,45.9,45.85,45.85,77600.0,29.6913,29.6913,29.659,29.659,77600.0
2013-08-29 14:00:00,45.85,46.03,45.85,46.03,45400.0,29.659,29.7754,29.659,29.7754,45400.0
2013-08-29 14:30:00,46.02,46.06,46.0,46.02,53100.0,29.769,29.7948,29.756,29.769,53100.0
2013-08-29 15:00:00,46.02,46.03,45.88,45.91,86100.0,29.769,29.7754,29.6784,29.6978,86100.0
2013-08-29 15:30:00,45.9,45.94,45.83,45.91,194000.0,29.6913,29.7172,29.646,29.6978,194000.0
2013-08-30 09:30:00,46.01,46.29,45.91,46.08,42800.0,29.7625,29.9436,29.6978,29.8078,42800.0
2013-08-30 10:00:00,46.08,46.15,45.99,46.13,54100.0,29.8078,29.853,29.7495,29.8401,54100.0
2013-08-30 10:30:00,46.13,46.23,45.97,45.98,83300.0,29.8401,29.9048,29.7366,29.7431,83300.0
2013-08-30 11:00:00,45.96,45.98,45.81,45.81,38800.0,29.7301,29.7431,29.6331,29.6331,38800.0
2013-08-30 11:30:00,45.81,45.88,45.76,45.87,42800.0,29.6331,29.6784,29.6008,29.6719,42800.0
2013-08-30 12:00:00,45.87,45.91,45.84,45.9,37200.0,29.6719,29.6978,29.6525,29.6913,37200.0
2013-08-30 12:30:00,45.89,45.91,45.86,45.89,52500.0,29.6849,29.6978,29.6655,29.6849,52500.0
2013-08-30 13:00:00,45.9,45.96,45.77,45.91,65700.0,29.6913,29.7301,29.6072,29.6978,65700.0
2013-08-30 13:30:00,45.92,45.96,45.85,45.88,56200.0,29.7043,29.7301,29.659,29.6784,56200.0
2013-08-30 14:00:00,45.89,45.91,45.87,45.91,26900.0,29.6849,29.6978,29.6719,29.6978,26900.0
2013-08-30 14:30:00,45.91,45.93,45.9,45.93,29500.0,29.6978,29.7107,29.6913,29.7107,29500.0
2013-08-30 15:00:00,45.93,45.96,45.88,45.92,63300.0,29.7107,29.7301,29.6784,29.7043,63300.0
2013-08-30 15:30:00,45.92,45.92,45.74,45.87,277600.0,29.7043,29.7043,29.5878,29.6719,277600.0
2013-09-03 09:30:00,46.06,46.3,45.68,45.85,105800.0,29.7948,29.9501,29.549,29.659,105800.0
2013-09-03 10:00:00,45.82,45.86,45.6,45.64,88600.0,29.6396,29.6655,29.4973,29.5231,88600.0
2013-09-03 10:30:00,45.65,45.65,45.45,45.49,63100.0,29.5296,29.5296,29.4002,29.4261,63100.0
2013-09-03 11:00:00,45.5,45.53,45.36,45.39,52400.0,29.4326,29.452,29.342,29.3614,52400.0
2013-09-03 11:30:00,45.39,45.43,45.32,45.43,88200.0,29.3614,29.3873,29.3161,29.3873,88200.0
2013-09-03 12:00:00,45.42,45.44,45.36,45.37,34200.0,29.3808,29.3938,29.342,29.3485,34200.0
2013-09-03 12:30:00,45.37,45.41,45.32,45.32,56600.0,29.3485,29.3744,29.3161,29.3161,56600.0
2013-09-03 13:00:00,45.32,45.36,45.25,45.28,46900.0,29.3161,29.342,29.2709,29.2903,46900.0
2013-09-03 13:30:00,45.27,45.33,45.26,45.29,57300.0,29.2838,29.3226,29.2773,29.2967,57300.0
2013-09-03 14:00:00,45.3,45.43,45.29,45.34,113300.0,29.3032,29.3873,29.2967,29.3291,113300.0
2013-09-03 14:30:00,45.35,45.36,45.21,45.27,44500.0,29.3356,29.342,29.245,29.2838,44500.0
2013-09-03 15:00:00,45.27,45.32,45.23,45.23,105900.0,29.2838,29.3161,29.2579,29.2579,105900.0
2013-09-03 15:30:00,45.24,45.29,45.15,45.18,478700.0,29.2644,29.2967,29.2062,29.2256,478700.0
2013-09-04 09:30:00,45.17,45.19,44.89,44.97,102600.0,29.2191,29.2321,29.038,29.0897,102600.0
2013-09-04 10:00:00,44.97,45.04,44.79,44.79,128900.0,29.0897,29.135,28.9733,28.9733,128900.0
2013-09-04 10:30:00,44.79,44.82,44.62,44.66,88700.0,28.9733,28.9927,28.8633,28.8892,88700.0
2013-09-04 11:00:00,44.66,44.78,44.64,44.77,69200.0,28.8892,28.9668,28.8763,28.9604,69200.0
2013-09-04 11:30:00,44.77,44.94,44.76,44.92,57900.0,28.9604,29.0703,28.9539,29.0574,57900.0
2013-09-04 12:00:00,44.92,44.93,44.88,44.92,62100.0,29.0574,29.0639,29.0315,29.0574,62100.0
2013-09-04 12:30:00,44.92,45.08,44.91,45.08,60900.0,29.0574,29.1609,29.0509,29.1609,60900.0
2013-09-04 13:00:00,45.07,45.1,45.03,45.08,52400.0,29.1544,29.1738,29.1286,29.1609,52400.0
2013-09-04 13:30:00,45.08,45.09,44.88,44.88,98700.0,29.1609,29.1674,29.0315,29.0315,98700.0
2013-09-04 14:00:00,44.88,44.96,44.88,44.93,70500.0,29.0315,29.0833,29.0315,29.0639,70500.0
2013-09-04 14:30:00,44.93,45.0,44.9,44.95,51600.0,29.0639,29.1091,29.0445,29.0768,51600.0
2013-09-04 15:00:00,44.95,44.97,44.89,44.94,109000.0,29.0768,29.0897,29.038,29.0703,109000.0
2013-09-04 15:30:00,44.95,45.02,44.92,45.0,261600.0,29.0768,29.1221,29.0574,29.1091,261600.0
2013-09-05 09:30:00,44.99,44.99,44.8,44.89,104900.0,29.1027,29.1027,28.9798,29.038,104900.0
2013-09-05 10:00:00,44.85,44.92,44.59,44.62,122400.0,29.0121,29.0574,28.8439,28.8633,122400.0
2013-09-05 10:30:00,44.62,44.78,44.58,44.58,121900.0,28.8633,28.9668,28.8375,28.8375,121900.0
2013-09-05 11:00:00,44.59,44.61,44.45,44.46,148700.0,28.8439,28.8569,28.7534,28.7598,148700.0
2013-09-05 11:30:00,44.46,44.48,44.42,44.46,106300.0,28.7598,28.7728,28.734,28.7598,106300.0
2013-09-05 12:00:00,44.46,44.47,44.43,44.44,106000.0,28.7598,28.7663,28.7404,28.7469,106000.0
2013-09-05 12:30:00,44.44,44.45,44.37,44.37,73500.0,28.7469,28.7534,28.7016,28.7016,73500.0
2013-09-05 13:00:00,44.38,44.42,44.32,44.42,100100.0,28.7081,28.734,28.6693,28.734,100100.0
2013-09-05 13:30:00,44.42,44.42,44.33,44.34,72100.0,28.734,28.734,28.6757,28.6822,72100.0
2013-09-05 14:00:00,44.34,44.37,44.31,44.31,88100.0,28.6822,28.7016,28.6628,28.6628,88100.0
2013-09-05 14:30:00,44.32,44.33,44.29,44.32,112400.0,28.6693,28.6757,28.6499,28.6693,112400.0
2013-09-05 15:00:00,44.32,44.34,44.29,44.3,169000.0,28.6693,28.6822,28.6499,28.6563,169000.0
2013-09-05 15:30:00,44.3,44.39,44.26,44.37,465600.0,28.6563,28.7146,28.6305,28.7016,465600.0
2013-09-06 09:30:00,44.67,45.41,44.63,45.28,294300.0,28.8957,29.3744,28.8698,29.2903,294300.0
2013-09-06 10:00:00,45.26,45.51,45.13,45.44,211500.0,29.2773,29.439,29.1932,29.3938,211500.0
2013-09-06 10:30:00,45.44,45.46,45.36,45.41,106300.0,29.3938,29.4067,29.342,29.3744,106300.0
2013-09-06 11:00:00,45.41,45.46,45.36,45.44,87900.0,29.3744,29.4067,29.342,29.3938,87900.0
2013-09-06 11:30:00,45.44,45.45,45.33,45.42,75400.0,29.3938,29.4002,29.3226,29.3808,75400.0
2013-09-06 12:00:00,45.41,45.44,45.4,45.41,46100.0,29.3744,29.3938,29.3679,29.3744,46100.0
2013-09-06 12:30:00,45.41,45.43,45.29,45.31,50600.0,29.3744,29.3873,29.2967,29.3097,50600.0
2013-09-06 13:00:00,45.31,45.43,45.31,45.41,76500.0,29.3097,29.3873,29.3097,29.3744,76500.0
2013-09-06 13:30:00,45.4,45.46,45.38,45.45,77800.0,29.3679,29.4067,29.355,29.4002,77800.0
2013-09-06 14:00:00,45.45,45.49,45.43,45.45,69900.0,29.4002,29.4261,29.3873,29.4002,69900.0
2013-09-06 14:30:00,45.45,45.45,45.34,45.35,71400.0,29.4002,29.4002,29.3291,29.3356,71400.0
2013-09-06 15:00:00,45.34,45.41,45.23,45.24,119900.0,29.3291,29.3744,29.2579,29.2644,119900.0
2013-09-06 15:30:00,45.24,45.24,45.04,45.05,297100.0,29.2644,29.2644,29.135,29.1415,297100.0
2013-09-09 09:30:00,45.05,45.26,44.82,45.18,75400.0,29.1415,29.2773,28.9927,29.2256,75400.0
2013-09-09 10:00:00,45.18,45.42,45.17,45.32,134300.0,29.2256,29.3808,29.2191,29.3161,134300.0
2013-09-09 10:30:00,45.32,45.39,45.25,45.38,135200.0,29.3161,29.3614,29.2709,29.355,135200.0
2013-09-09 11:00:00,45.37,45.4,45.33,45.39,57400.0,29.3485,29.3679,29.3226,29.3614,57400.0
2013-09-09 11:30:00,45.38,45.45,45.36,45.4,55700.0,29.355,29.4002,29.342,29.3679,55700.0
2013-09-09 12:00:00,45.4,45.46,45.4,45.45,41000.0,29.3679,29.4067,29.3679,29.4002,41000.0
2013-09-09 12:30:00,45.45,45.45,45.4,45.42,34300.0,29.4002,29.4002,29.3679,29.3808,34300.0
2013-09-09 13:00:00,45.41,45.41,45.35,45.38,32900.0,29.3744,29.3744,29.3356,29.355,32900.0
2013-09-09 13:30:00,45.39,45.44,45.34,45.44,51500.0,29.3614,29.3938,29.3291,29.3938,51500.0
2013-09-09 14:00:00,45.43,45.53,45.43,45.52,52900.0,29.3873,29.452,29.3873,29.4455,52900.0
2013-09-09 14:30:00,45.51,45.53,45.46,45.46,39600.0,29.439,29.452,29.4067,29.4067,39600.0
2013-09-09 15:00:00,45.46,45.54,45.44,45.48,66300.0,29.4067,29.4585,29.3938,29.4196,66300.0
2013-09-09 15:30:00,45.48,45.5,45.43,45.48,192400.0,29.4196,29.4326,29.3873,29.4196,192400.0
2013-09-10 09:30:00,45.67,45.8,45.44,45.78,89800.0,29.5425,29.6266,29.3938,29.6137,89800.0
2013-09-10 10:00:00,45.77,45.82,45.65,45.82,128500.0,29.6072,29.6396,29.5296,29.6396,128500.0
2013-09-10 10:30:00,45.82,45.87,45.67,45.68,231400.0,29.6396,29.6719,29.5425,29.549,231400.0
2013-09-10 11:00:00,45.68,45.71,45.48,45.49,107100.0,29.549,29.5684,29.4196,29.4261,107100.0
2013-09-10 11:30:00,45.48,45.61,45.48,45.57,48200.0,29.4196,29.5037,29.4196,29.4779,48200.0
2013-09-10 12:00:00,45.58,45.61,45.55,45.57,55600.0,29.4843,29.5037,29.4649,29.4779,55600.0
2013-09-10 12:30:00,45.56,45.58,45.49,45.52,54900.0,29.4714,29.4843,29.4261,29.4455,54900.0
2013-09-10 13:00:00,45.53,45.66,45.53,45.65,42700.0,29.452,29.5361,29.452,29.5296,42700.0
2013-09-10 13:30:00,45.65,45.65,45.52,45.52,28200.0,29.5296,29.5296,29.4455,29.4455,28200.0
2013-09-10 14:00:00,45.53,45.62,45.52,45.62,35600.0,29.452,29.5102,29.4455,29.5102,35600.0
2013-09-10 14:30:00,45.61,45.61,45.56,45.59,34800.0,29.5037,29.5037,29.4714,29.4908,34800.0
2013-09-10 15:00:00,45.6,45.6,45.56,45.57,53400.0,29.4973,29.4973,29.4714,29.4779,53400.0
2013-09-10 15:30:00,45.58,45.64,45.56,45.63,261600.0,29.4843,29.5231,29.4714,29.5167,261600.0
2013-09-11 09:30:00,45.71,45.71,44.7,45.21,330800.0,29.5684,29.5684,28.9151,29.245,330800.0
2013-09-11 10:00:00,45.19,45.19,44.78,44.82,196700.0,29.2321,29.2321,28.9668,28.9927,196700.0
2013-09-11 10:30:00,44.8,44.85,44.78,44.81,116700.0,28.9798,29.0121,28.9668,28.9862,116700.0
2013-09-11 11:00:00,44.8,45.11,44.8,45.09,447800.0,28.9798,29.1803,28.9798,29.1674,447800.0
2013-09-11 11:30:00,45.09,45.12,45.0,45.02,140000.0,29.1674,29.1868,29.1091,29.1221,140000.0
2013-09-11 12:00:00,45.03,45.03,44.97,45.02,114900.0,29.1286,29.1286,29.0897,29.1221,114900.0
2013-09-11 12:30:00,45.02,45.11,45.01,45.08,38700.0,29.1221,29.1803,29.1156,29.1609,38700.0
2013-09-11 13:00:00,45.09,45.1,44.84,44.88,109300.0,29.1674,29.1738,29.0056,29.0315,109300.0
2013-09-11 13:30:00,44.88,44.97,44.87,44.94,77900.0,29.0315,29.0897,29.0251,29.0703,77900.0
2013-09-11 14:00:00,44.94,44.95,44.81,44.86,125900.0,29.0703,29.0768,28.9862,29.0186,125900.0
2013-09-11 14:30:00,44.86,44.91,44.8,44.82,171600.0,29.0186,29.0509,28.9798,28.9927,171600.0
2013-09-11 15:00:00,44.82,44.85,44.78,44.78,115800.0,28.9927,29.0121,28.9668,28.9668,115800.0
2013-09-11 15:30:00,44.78,44.84,44.75,44.83,395300.0,28.9668,29.0056,28.9474,28.9992,395300.0
2013-09-12 09:30:00,44.87,45.11,44.5,44.5,172200.0,29.0251,29.1803,28.7857,28.7857,172200.0
2013-09-12 10:00:00,44.5,44.7,44.5,44.63,210500.0,28.7857,28.9151,28.7857,28.8698,210500.0
2013-09-12 10:30:00,44.64,44.72,44.57,44.72,213800.0,28.8763,28.928,28.831,28.928,213800.0
2013-09-12 11:00:00,44.71,44.75,44.66,44.71,75400.0,28.9216,28.9474,28.8892,28.9216,75400.0
2013-09-12 11:30:00,44.71,44.93,44.71,44.84,110000.0,28.9216,29.0639,28.9216,29.0056,110000.0
2013-09-12 12:00:00,44.84,44.92,44.82,44.89,112300.0,29.0056,29.0574,28.9927,29.038,112300.0
2013-09-12 12:30:00,44.89,44.89,44.78,44.84,96400.0,29.038,29.038,28.9668,29.0056,96400.0
2013-09-12 13:00:00,44.83,44.84,44.76,44.78,48800.0,28.9992,29.0056,28.9539,28.9668,48800.0
2013-09-12 13:30:00,44.78,44.78,44.69,44.71,55600.0,28.9668,28.9668,28.9086,28.9216,55600.0
2013-09-12 14:00:00,44.72,44.81,44.71,44.81,77300.0,28.928,28.9862,28.9216,28.9862,77300.0
2013-09-12 14:30:00,44.81,44.84,44.68,44.76,96200.0,28.9862,29.0056,28.9021,28.9539,96200.0
2013-09-12 15:00:00,44.77,44.81,44.72,44.8,165200.0,28.9604,28.9862,28.928,28.9798,165200.0
2013-09-12 15:30:00,44.8,44.81,44.72,44.79,430900.0,28.9798,28.9862,28.928,28.9733,430900.0
2013-09-13 09:30:00,45.04,45.08,44.74,44.84,68200.0,29.135,29.1609,28.941,29.0056,68200.0
2013-09-13 10:00:00,44.85,45.05,44.83,45.05,111800.0,29.0121,29.1415,28.9992,29.1415,111800.0
2013-09-13 10:30:00,45.05,45.13,44.98,45.09,237200.0,29.1415,29.1932,29.0962,29.1674,237200.0
2013-09-13 11:00:00,45.1,45.1,45.0,45.06,79200.0,29.1738,29.1738,29.1091,29.148,79200.0
2013-09-13 11:30:00,45.07,45.08,44.98,44.99,52100.0,29.1544,29.1609,29.0962,29.1027,52100.0
2013-09-13 12:00:00,45.0,45.01,44.81,44.81,46000.0,29.1091,29.1156,28.9862,28.9862,46000.0
2013-09-13 12:30:00,44.81,44.92,44.8,44.9,38300.0,28.9862,29.0574,28.9798,29.0445,38300.0
2013-09-13 13:00:00,44.91,44.99,44.83,44.96,104300.0,29.0509,29.1027,28.9992,29.0833,104300.0
2013-09-13 13:30:00,44.95,44.96,44.8,44.8,37700.0,29.0768,29.0833,28.9798,28.9798,37700.0
2013-09-13 14:00:00,44.81,44.87,44.8,44.84,29000.0,28.9862,29.0251,28.9798,29.0056,29000.0
2013-09-13 14:30:00,44.85,44.89,44.84,44.86,178100.0,29.0121,29.038,29.0056,29.0186,178100.0
2013-09-13 15:00:00,44.87,44.97,44.86,44.94,198000.0,29.0251,29.0897,29.0186,29.0703,198000.0
2013-09-13 15:30:00,44.93,44.94,44.87,44.93,176600.0,29.0639,29.0703,29.0251,29.0639,176600.0
2013-09-16 09:30:00,45.54,45.8,45.1,45.14,175600.0,29.4585,29.6266,29.1738,29.1997,175600.0
2013-09-16 10:00:00,45.13,45.14,44.87,45.05,298500.0,29.1932,29.1997,29.0251,29.1415,298500.0
2013-09-16 10:30:00,45.06,45.2,45.04,45.19,97900.0,29.148,29.2385,29.135,29.2321,97900.0
2013-09-16 11:00:00,45.19,45.27,45.17,45.27,99600.0,29.2321,29.2838,29.2191,29.2838,99600.0
2013-09-16 11:30:00,45.26,45.3,45.21,45.24,69100.0,29.2773,29.3032,29.245,29.2644,69100.0
2013-09-16 12:00:00,45.25,45.42,45.23,45.41,78100.0,29.2709,29.3808,29.2579,29.3744,78100.0
2013-09-16 12:30:00,45.42,45.42,45.16,45.16,57200.0,29.3808,29.3808,29.2126,29.2126,57200.0
2013-09-16 13:00:00,45.16,45.16,44.96,45.02,83200.0,29.2126,29.2126,29.0833,29.1221,83200.0
2013-09-16 13:30:00,45.03,45.1,44.97,45.05,107700.0,29.1286,29.1738,29.0897,29.1415,107700.0
2013-09-16 14:00:00,45.05,45.08,45.02,45.05,71100.0,29.1415,29.1609,29.1221,29.1415,71100.0
2013-09-16 14:30:00,45.05,45.06,44.88,44.91,127400.0,29.1415,29.148,29.0315,29.0509,127400.0
2013-09-16 15:00:00,44.92,44.98,44.86,44.87,87500.0,29.0574,29.0962,29.0186,29.0251,87500.0
2013-09-16 15:30:00,44.85,44.98,44.84,44.97,451000.0,29.0121,29.0962,29.0056,29.0897,451000.0
2013-09-17 09:30:00,45.04,45.38,44.97,45.27,186300.0,29.135,29.355,29.0897,29.2838,186300.0
2013-09-17 10:00:00,45.26,45.41,45.19,45.38,122100.0,29.2773,29.3744,29.2321,29.355,122100.0
2013-09-17 10:30:00,45.38,45.38,45.13,45.15,133100.0,29.355,29.355,29.1932,29.2062,133100.0
2013-09-17 11:00:00,45.14,45.25,45.14,45.23,62400.0,29.1997,29.2709,29.1997,29.2579,62400.0
2013-09-17 11:30:00,45.23,45.37,45.23,45.34,147900.0,29.2579,29.3485,29.2579,29.3291,147900.0
2013-09-17 12:00:00,45.33,45.34,45.26,45.33,68900.0,29.3226,29.3291,29.2773,29.3226,68900.0
2013-09-17 12:30:00,45.33,45.41,45.3,45.41,52700.0,29.3226,29.3744,29.3032,29.3744,52700.0
2013-09-17 13:00:00,45.39,45.42,45.32,45.33,84000.0,29.3614,29.3808,29.3161,29.3226,84000.0
2013-09-17 13:30:00,45.33,45.38,45.3,45.36,109500.0,29.3226,29.355,29.3032,29.342,109500.0
2013-09-17 14:00:00,45.37,45.4,45.34,45.36,66700.0,29.3485,29.3679,29.3291,29.342,66700.0
2013-09-17 14:30:00,45.36,45.46,45.36,45.38,79000.0,29.342,29.4067,29.342,29.355,79000.0
2013-09-17 15:00:00,45.38,45.38,45.31,45.34,116700.0,29.355,29.355,29.3097,29.3291,116700.0
2013-09-17 15:30:00,45.35,45.35,45.17,45.22,288100.0,29.3356,29.3356,29.2191,29.2515,288100.0
2013-09-18 09:30:00,45.22,45.41,45.01,45.37,109400.0,29.2515,29.3744,29.1156,29.3485,109400.0
2013-09-18 10:00:00,45.37,45.51,45.29,45.46,159600.0,29.3485,29.439,29.2967,29.4067,159600.0
2013-09-18 10:30:00,45.45,45.55,45.39,45.55,153800.0,29.4002,29.4649,29.3614,29.4649,153800.0
2013-09-18 11:00:00,45.55,45.56,45.44,45.54,84900.0,29.4649,29.4714,29.3938,29.4585,84900.0
2013-09-18 11:30:00,45.54,45.55,45.38,45.4,134000.0,29.4585,29.4649,29.355,29.3679,134000.0
2013-09-18 12:00:00,45.4,45.43,45.36,45.37,126200.0,29.3679,29.3873,29.342,29.3485,126200.0
2013-09-18 12:30:00,45.37,45.37,45.21,45.23,187900.0,29.3485,29.3485,29.245,29.2579,187900.0
2013-09-18 13:00:00,45.23,45.35,45.19,45.33,224500.0,29.2579,29.3356,29.2321,29.3226,224500.0
2013-09-18 13:30:00,45.34,45.41,45.3,45.39,117700.0,29.3291,29.3744,29.3032,29.3614,117700.0
2013-09-18 14:00:00,45.39,46.2,45.39,46.11,427700.0,29.3614,29.8854,29.3614,29.8272,427700.0
2013-09-18 14:30:00,46.12,46.86,46.1,46.86,223800.0,29.8336,30.3123,29.8207,30.3123,223800.0
2013-09-18 15:00:00,46.88,46.9,46.34,46.38,228000.0,30.3253,30.3382,29.976,30.0018,228000.0
2013-09-18 15:30:00,46.4,46.71,46.36,46.71,363300.0,30.0148,30.2153,29.9889,30.2153,363300.0
2013-09-19 09:30:00,46.76,46.89,46.58,46.74,96800.0,30.2476,30.3317,30.1312,30.2347,96800.0
2013-09-19 10:00:00,46.73,46.75,46.43,46.46,151300.0,30.2282,30.2412,30.0342,30.0536,151300.0
2013-09-19 10:30:00,46.44,46.55,46.23,46.28,144400.0,30.0406,30.1118,29.9048,29.9371,144400.0
2013-09-19 11:00:00,46.28,46.36,46.16,46.2,172300.0,29.9371,29.9889,29.8595,29.8854,172300.0
2013-09-19 11:30:00,46.2,46.25,46.09,46.18,122300.0,29.8854,29.9177,29.8142,29.8725,122300.0
2013-09-19 12:00:00,46.19,46.2,46.09,46.1,58900.0,29.8789,29.8854,29.8142,29.8207,58900.0
2013-09-19 12:30:00,46.1,46.11,46.04,46.05,75600.0,29.8207,29.8272,29.7819,29.7884,75600.0
2013-09-19 13:00:00,46.05,46.08,45.93,46.08,157400.0,29.7884,29.8078,29.7107,29.8078,157400.0
2013-09-19 13:30:00,46.07,46.11,45.99,46.02,105200.0,29.8013,29.8272,29.7495,29.769,105200.0
2013-09-19 14:00:00,46.03,46.05,45.97,45.97,59300.0,29.7754,29.7884,29.7366,29.7366,59300.0
2013-09-19 14:30:00,45.96,46.03,45.96,45.99,41000.0,29.7301,29.7754,29.7301,29.7495,41000.0
2013-09-19 15:00:00,45.99,46.12,45.98,46.1,60000.0,29.7495,29.8336,29.7431,29.8207,60000.0
2013-09-19 15:30:00,46.1,46.2,46.07,46.19,293200.0,29.8207,29.8854,29.8013,29.8789,293200.0
2013-09-20 09:30:00,46.2,46.26,45.77,45.99,455900.0,29.8854,29.9242,29.6072,29.7495,455900.0
2013-09-20 10:00:00,45.97,46.05,45.87,46.01,143100.0,29.7366,29.7884,29.6719,29.7625,143100.0
2013-09-20 10:30:00,46.0,46.1,45.97,46.01,57200.0,29.756,29.8207,29.7366,29.7625,57200.0
2013-09-20 11:00:00,46.03,46.08,45.92,45.98,65900.0,29.7754,29.8078,29.7043,29.7431,65900.0
2013-09-20 11:30:00,45.98,46.03,45.94,45.95,56400.0,29.7431,29.7754,29.7172,29.7237,56400.0
2013-09-20 12:00:00,45.95,46.0,45.94,45.96,40600.0,29.7237,29.756,29.7172,29.7301,40600.0
2013-09-20 12:30:00,45.96,46.06,45.95,46.0,39600.0,29.7301,29.7948,29.7237,29.756,39600.0
2013-09-20 13:00:00,46.0,46.02,45.96,46.0,40100.0,29.756,29.769,29.7301,29.756,40100.0
2013-09-20 13:30:00,46.0,46.02,45.95,45.99,146200.0,29.756,29.769,29.7237,29.7495,146200.0
2013-09-20 14:00:00,45.98,46.01,45.92,46.0,69700.0,29.7431,29.7625,29.7043,29.756,69700.0
2013-09-20 14:30:00,45.99,46.04,45.98,46.0,57400.0,29.7495,29.7819,29.7431,29.756,57400.0
2013-09-20 15:00:00,46.01,46.01,45.95,45.98,113900.0,29.7625,29.7625,29.7237,29.7431,113900.0
2013-09-20 15:30:00,45.98,46.06,45.96,46.01,445800.0,29.7431,29.7948,29.7301,29.7625,445800.0
2013-09-23 09:30:00,45.95,46.87,45.92,46.8,267300.0,29.7237,30.3188,29.7043,30.2735,267300.0
2013-09-23 10:00:00,46.79,47.05,46.69,46.99,284100.0,30.267,30.4352,30.2024,30.3964,284100.0
2013-09-23 10:30:00,47.0,47.17,46.81,46.81,245400.0,30.4029,30.5129,30.28,30.28,245400.0
2013-09-23 11:00:00,46.82,46.93,46.8,46.87,78400.0,30.2864,30.3576,30.2735,30.3188,78400.0
2013-09-23 11:30:00,46.87,46.98,46.83,46.97,259500.0,30.3188,30.3899,30.2929,30.3835,259500.0
2013-09-23 12:00:00,46.97,46.98,46.85,46.86,86500.0,30.3835,30.3899,30.3059,30.3123,86500.0
2013-09-23 12:30:00,46.86,46.86,46.68,46.75,104000.0,30.3123,30.3123,30.1959,30.2412,104000.0
2013-09-23 13:00:00,46.75,46.78,46.7,46.72,85700.0,30.2412,30.2606,30.2088,30.2218,85700.0
2013-09-23 13:30:00,46.72,46.72,46.57,46.69,80400.0,30.2218,30.2218,30.1247,30.2024,80400.0
2013-09-23 14:00:00,46.69,46.98,46.67,46.98,153700.0,30.2024,30.3899,30.1894,30.3899,153700.0
2013-09-23 14:30:00,46.97,47.13,46.97,47.11,115000.0,30.3835,30.487,30.3835,30.474,115000.0
2013-09-23 15:00:00,47.1,47.21,47.07,47.07,206100.0,30.4676,30.5387,30.4482,30.4482,206100.0
2013-09-23 15:30:00,47.07,47.18,47.06,47.07,366900.0,30.4482,30.5193,30.4417,30.4482,366900.0
2013-09-24 09:30:00,47.15,47.36,46.95,47.19,254300.0,30.4999,30.6358,30.3705,30.5258,254300.0
2013-09-24 10:00:00,47.19,47.25,47.11,47.2,232700.0,30.5258,30.5646,30.474,30.5323,232700.0
2013-09-24 10:30:00,47.19,47.19,46.98,47.03,150700.0,30.5258,30.5258,30.3899,30.4223,150700.0
2013-09-24 11:00:00,47.02,47.09,47.01,47.03,77100.0,30.4158,30.4611,30.4094,30.4223,77100.0
2013-09-24 11:30:00,47.03,47.12,47.02,47.11,61200.0,30.4223,30.4805,30.4158,30.474,61200.0
2013-09-24 12:00:00,47.11,47.12,47.0,47.0,42800.0,30.474,30.4805,30.4029,30.4029,42800.0
2013-09-24 12:30:00,47.0,47.04,47.0,47.01,51400.0,30.4029,30.4288,30.4029,30.4094,51400.0
2013-09-24 13:00:00,47.0,47.04,46.92,47.01,90500.0,30.4029,30.4288,30.3511,30.4094,90500.0
2013-09-24 13:30:00,47.0,47.11,47.0,47.05,64400.0,30.4029,30.474,30.4029,30.4352,64400.0
2013-09-24 14:00:00,47.03,47.08,47.0,47.06,40500.0,30.4223,30.4546,30.4029,30.4417,40500.0
2013-09-24 14:30:00,47.06,47.15,47.05,47.09,64000.0,30.4417,30.4999,30.4352,30.4611,64000.0
2013-09-24 15:00:00,47.09,47.15,47.04,47.06,71300.0,30.4611,30.4999,30.4288,30.4417,71300.0
2013-09-24 15:30:00,47.08,47.16,46.99,47.02,418400.0,30.4546,30.5064,30.3964,30.4158,418400.0
2013-09-25 09:30:00,46.89,47.02,46.78,46.96,107200.0,30.3317,30.4158,30.2606,30.377,107200.0
2013-09-25 10:00:00,46.95,46.98,46.62,46.68,77800.0,30.3705,30.3899,30.1571,30.1959,77800.0
2013-09-25 10:30:00,46.67,46.69,46.5,46.54,79500.0,30.1894,30.2024,30.0795,30.1053,79500.0
2013-09-25 11:00:00,46.54,46.8,46.53,46.8,85700.0,30.1053,30.2735,30.0989,30.2735,85700.0
2013-09-25 11:30:00,46.79,46.85,46.72,46.75,115100.0,30.267,30.3059,30.2218,30.2412,115100.0
2013-09-25 12:00:00,46.74,46.83,46.73,46.76,42100.0,30.2347,30.2929,30.2282,30.2476,42100.0
2013-09-25 12:30:00,46.76,46.77,46.68,46.7,36200.0,30.2476,30.2541,30.1959,30.2088,36200.0
2013-09-25 13:00:00,46.71,46.78,46.7,46.75,38700.0,30.2153,30.2606,30.2088,30.2412,38700.0
2013-09-25 13:30:00,46.76,46.8,46.69,46.79,103200.0,30.2476,30.2735,30.2024,30.267,103200.0
2013-09-25 14:00:00,46.78,46.81,46.68,46.69,57800.0,30.2606,30.28,30.1959,30.2024,57800.0
2013-09-25 14:30:00,46.69,46.77,46.69,46.74,78700.0,30.2024,30.2541,30.2024,30.2347,78700.0
2013-09-25 15:00:00,46.73,46.79,46.73,46.73,109800.0,30.2282,30.267,30.2282,30.2282,109800.0
2013-09-25 15:30:00,46.73,46.73,46.61,46.62,401700.0,30.2282,30.2282,30.1506,30.1571,401700.0
2013-09-26 09:30:00,46.41,46.41,45.89,46.08,200600.0,30.242,30.242,29.9031,30.0269,200600.0
2013-09-26 10:00:00,46.11,46.28,46.06,46.21,163800.0,30.0465,30.1573,30.0139,30.1117,163800.0
2013-09-26 10:30:00,46.22,46.33,46.22,46.27,214700.0,30.1182,30.1898,30.1182,30.1507,214700.0
2013-09-26 11:00:00,46.27,46.29,46.18,46.26,114100.0,30.1507,30.1638,30.0921,30.1442,114100.0
2013-09-26 11:30:00,46.25,46.31,46.15,46.15,55100.0,30.1377,30.1768,30.0726,30.0726,55100.0
2013-09-26 12:00:00,46.14,46.17,46.05,46.05,37100.0,30.066,30.0856,30.0074,30.0074,37100.0
2013-09-26 12:30:00,46.06,46.09,45.97,46.0,50100.0,30.0139,30.0335,29.9553,29.9748,50100.0
2013-09-26 13:00:00,46.01,46.02,45.95,45.96,147700.0,29.9813,29.9878,29.9422,29.9487,147700.0
2013-09-26 13:30:00,45.96,45.96,45.74,45.75,142800.0,29.9487,29.9487,29.8054,29.8119,142800.0
2013-09-26 14:00:00,45.75,45.76,45.54,45.61,215400.0,29.8119,29.8184,29.6751,29.7207,215400.0
2013-09-26 14:30:00,45.62,45.65,45.51,45.64,207300.0,29.7272,29.7467,29.6555,29.7402,207300.0
2013-09-26 15:00:00,45.63,45.7,45.61,45.64,118800.0,29.7337,29.7793,29.7207,29.7402,118800.0
2013-09-26 15:30:00,45.64,45.92,45.64,45.91,373800.0,29.7402,29.9227,29.7402,29.9162,373800.0
2013-09-27 09:30:00,45.57,45.9,45.57,45.57,69800.0,29.6946,29.9096,29.6946,29.6946,69800.0
2013-09-27 10:00:00,45.57,45.86,45.53,45.81,399800.0,29.6946,29.8836,29.6685,29.851,399800.0
2013-09-27 10:30:00,45.82,45.89,45.75,45.8,82600.0,29.8575,29.9031,29.8119,29.8445,82600.0
2013-09-27 11:00:00,45.8,45.86,45.77,45.79,85700.0,29.8445,29.8836,29.8249,29.838,85700.0
2013-09-27 11:30:00,45.79,45.87,45.78,45.81,103800.0,29.838,29.8901,29.8315,29.851,103800.0
2013-09-27 12:00:00,45.81,45.85,45.78,45.8,91600.0,29.851,29.8771,29.8315,29.8445,91600.0
2013-09-27 12:30:00,45.8,45.93,45.77,45.87,370500.0,29.8445,29.9292,29.8249,29.8901,370500.0
2013-09-27 13:00:00,45.88,45.9,45.86,45.87,122600.0,29.8966,29.9096,29.8836,29.8901,122600.0
2013-09-27 13:30:00,45.87,45.92,45.76,45.88,392300.0,29.8901,29.9227,29.8184,29.8966,392300.0
2013-09-27 14:00:00,45.88,45.9,45.85,45.86,233800.0,29.8966,29.9096,29.8771,29.8836,233800.0
2013-09-27 14:30:00,45.86,45.89,45.82,45.86,148600.0,29.8836,29.9031,29.8575,29.8836,148600.0
2013-09-27 15:00:00,45.86,45.86,45.66,45.73,121400.0,29.8836,29.8836,29.7533,29.7989,121400.0
2013-09-27 15:30:00,45.73,45.89,45.72,45.82,574900.0,29.7989,29.9031,29.7924,29.8575,574900.0
2013-09-30 09:30:00,45.67,46.28,45.62,46.12,446700.0,29.7598,30.1573,29.7272,30.053,446700.0
2013-09-30 10:00:00,46.12,46.28,45.99,46.1,515900.0,30.053,30.1573,29.9683,30.04,515900.0
2013-09-30 10:30:00,46.08,46.17,46.0,46.08,243600.0,30.0269,30.0856,29.9748,30.0269,243600.0
2013-09-30 11:00:00,46.08,46.11,46.0,46.06,188300.0,30.0269,30.0465,29.9748,30.0139,188300.0
2013-09-30 11:30:00,46.06,46.13,46.05,46.1,126600.0,30.0139,30.0595,30.0074,30.04,126600.0
2013-09-30 12:00:00,46.1,46.11,46.0,46.08,169000.0,30.04,30.0465,29.9748,30.0269,169000.0
2013-09-30 12:30:00,46.09,46.1,46.01,46.01,151500.0,30.0335,30.04,29.9813,29.9813,151500.0
2013-09-30 13:00:00,46.01,46.08,45.93,45.98,126300.0,29.9813,30.0269,29.9292,29.9618,126300.0
2013-09-30 13:30:00,45.98,46.03,45.93,45.97,195800.0,29.9618,29.9944,29.9292,29.9553,195800.0
2013-09-30 14:00:00,45.98,46.04,45.92,45.98,114400.0,29.9618,30.0009,29.9227,29.9618,114400.0
2013-09-30 14:30:00,45.99,46.1,45.98,46.04,95500.0,29.9683,30.04,29.9618,30.0009,95500.0
2013-09-30 15:00:00,46.04,46.04,45.92,45.94,195300.0,30.0009,30.0009,29.9227,29.9357,195300.0
2013-09-30 15:30:00,45.94,46.06,45.92,46.04,402000.0,29.9357,30.0139,29.9227,30.0009,402000.0
2013-10-01 09:30:00,46.12,46.27,45.84,46.23,148800.0,30.053,30.1507,29.8705,30.1247,148800.0
2013-10-01 10:00:00,46.24,46.28,46.15,46.23,71200.0,30.1312,30.1573,30.0726,30.1247,71200.0
2013-10-01 10:30:00,46.23,46.28,46.21,46.23,46600.0,30.1247,30.1573,30.1117,30.1247,46600.0
2013-10-01 11:00:00,46.21,46.26,46.16,46.24,45200.0,30.1117,30.1442,30.0791,30.1312,45200.0
2013-10-01 11:30:00,46.23,46.28,46.18,46.18,32000.0,30.1247,30.1573,30.0921,30.0921,32000.0
2013-10-01 12:00:00,46.17,46.19,46.09,46.12,29700.0,30.0856,30.0986,30.0335,30.053,29700.0
2013-10-01 12:30:00,46.11,46.14,46.08,46.13,64500.0,30.0465,30.066,30.0269,30.0595,64500.0
2013-10-01 13:00:00,46.13,46.15,46.1,46.12,34400.0,30.0595,30.0726,30.04,30.053,34400.0
2013-10-01 13:30:00,46.12,46.12,46.06,46.08,42400.0,30.053,30.053,30.0139,30.0269,42400.0
2013-10-01 14:00:00,46.07,46.08,45.97,46.01,42100.0,30.0204,30.0269,29.9553,29.9813,42100.0
2013-10-01 14:30:00,46.0,46.02,45.93,46.0,57200.0,29.9748,29.9878,29.9292,29.9748,57200.0
2013-10-01 15:00:00,45.99,46.02,45.97,45.99,102400.0,29.9683,29.9878,29.9553,29.9683,102400.0
2013-10-01 15:30:00,46.0,46.1,45.99,46.09,201200.0,29.9748,30.04,29.9683,30.0335,201200.0
2013-10-02 09:30:00,45.9,46.08,45.88,45.95,141500.0,29.9096,30.0269,29.8966,29.9422,141500.0
2013-10-02 10:00:00,45.95,46.02,45.89,45.92,122000.0,29.9422,29.9878,29.9031,29.9227,122000.0
2013-10-02 10:30:00,45.91,46.01,45.9,45.95,148800.0,29.9162,29.9813,29.9096,29.9422,148800.0
2013-10-02 11:00:00,45.95,46.03,45.95,46.01,108600.0,29.9422,29.9944,29.9422,29.9813,108600.0
2013-10-02 11:30:00,46.0,46.09,45.99,46.07,117000.0,29.9748,30.0335,29.9683,30.0204,117000.0
2013-10-02 12:00:00,46.08,46.17,46.08,46.13,53100.0,30.0269,30.0856,30.0269,30.0595,53100.0
2013-10-02 12:30:00,46.14,46.23,46.13,46.2,44600.0,30.066,30.1247,30.0595,30.1051,44600.0
2013-10-02 13:00:00,46.2,46.23,46.14,46.19,120000.0,30.1051,30.1247,30.066,30.0986,120000.0
2013-10-02 13:30:00,46.19,46.19,46.02,46.02,148500.0,30.0986,30.0986,29.9878,29.9878,148500.0
2013-10-02 14:00:00,46.03,46.07,45.92,46.0,116700.0,29.9944,30.0204,29.9227,29.9748,116700.0
2013-10-02 14:30:00,46.0,46.07,45.99,46.02,94900.0,29.9748,30.0204,29.9683,29.9878,94900.0
2013-10-02 15:00:00,46.02,46.06,46.0,46.02,56600.0,29.9878,30.0139,29.9748,29.9878,56600.0
2013-10-02 15:30:00,46.01,46.12,46.0,46.1,187000.0,29.9813,30.053,29.9748,30.04,187000.0
2013-10-03 09:30:00,45.73,45.88,45.65,45.66,411400.0,29.7989,29.8966,29.7467,29.7533,411400.0
2013-10-03 10:00:00,45.68,45.77,45.49,45.54,264600.0,29.7663,29.8249,29.6425,29.6751,264600.0
2013-10-03 10:30:00,45.54,45.65,45.5,45.62,160700.0,29.6751,29.7467,29.649,29.7272,160700.0
2013-10-03 11:00:00,45.63,45.64,45.56,45.62,104700.0,29.7337,29.7402,29.6881,29.7272,104700.0
2013-10-03 11:30:00,45.62,45.75,45.61,45.72,68900.0,29.7272,29.8119,29.7207,29.7924,68900.0
2013-10-03 12:00:00,45.74,45.74,45.61,45.63,50800.0,29.8054,29.8054,29.7207,29.7337,50800.0
2013-10-03 12:30:00,45.63,45.8,45.6,45.76,66800.0,29.7337,29.8445,29.7142,29.8184,66800.0
2013-10-03 13:00:00,45.75,45.88,45.74,45.86,46600.0,29.8119,29.8966,29.8054,29.8836,46600.0
2013-10-03 13:30:00,45.87,45.88,45.8,45.86,62700.0,29.8901,29.8966,29.8445,29.8836,62700.0
2013-10-03 14:00:00,45.84,45.85,45.61,45.68,87300.0,29.8705,29.8771,29.7207,29.7663,87300.0
2013-10-03 14:30:00,45.67,45.8,45.6,45.78,114000.0,29.7598,29.8445,29.7142,29.8315,114000.0
2013-10-03 15:00:00,45.77,45.88,45.75,45.87,361700.0,29.8249,29.8966,29.8119,29.8901,361700.0
2013-10-03 15:30:00,45.87,46.0,45.78,45.83,443100.0,29.8901,29.9748,29.8315,29.864,443100.0
2013-10-04 09:30:00,45.94,46.1,45.82,46.09,156400.0,29.9357,30.04,29.8575,30.0335,156400.0
2013-10-04 10:00:00,46.1,46.24,46.04,46.22,154600.0,30.04,30.1312,30.0009,30.1182,154600.0
2013-10-04 10:30:00,46.23,46.35,46.15,46.15,183000.0,30.1247,30.2029,30.0726,30.0726,183000.0
2013-10-04 11:00:00,46.15,46.16,45.98,46.1,124600.0,30.0726,30.0791,29.9618,30.04,124600.0
2013-10-04 11:30:00,46.1,46.26,46.09,46.24,58900.0,30.04,30.1442,30.0335,30.1312,58900.0
2013-10-04 12:00:00,46.23,46.26,46.15,46.25,88400.0,30.1247,30.1442,30.0726,30.1377,88400.0
2013-10-04 12:30:00,46.26,46.34,46.25,46.34,86700.0,30.1442,30.1964,30.1377,30.1964,86700.0
2013-10-04 13:00:00,46.34,46.61,46.34,46.35,303100.0,30.1964,30.3723,30.1964,30.2029,303100.0
2013-10-04 13:30:00,46.36,46.36,46.24,46.27,100500.0,30.2094,30.2094,30.1312,30.1507,100500.0
2013-10-04 14:00:00,46.28,46.41,46.27,46.38,85700.0,30.1573,30.242,30.1507,30.2224,85700.0
2013-10-04 14:30:00,46.39,46.48,46.39,46.48,93700.0,30.2289,30.2876,30.2289,30.2876,93700.0
2013-10-04 15:00:00,46.48,46.59,46.48,46.51,203000.0,30.2876,30.3593,30.2876,30.3071,203000.0
2013-10-04 15:30:00,46.51,46.52,46.34,46.36,677800.0,30.3071,30.3137,30.1964,30.2094,677800.0
2013-10-07 09:30:00,46.4,46.52,46.01,46.04,339700.0,30.2355,30.3137,29.9813,30.0009,339700.0
2013-10-07 10:00:00,46.04,46.12,45.94,46.1,208600.0,30.0009,30.053,29.9357,30.04,208600.0
2013-10-07 10:30:00,46.11,46.21,46.08,46.2,152100.0,30.0465,30.1117,30.0269,30.1051,152100.0
2013-10-07 11:00:00,46.2,46.29,46.16,46.19,141700.0,30.1051,30.1638,30.0791,30.0986,141700.0
2013-10-07 11:30:00,46.18,46.23,46.13,46.16,97700.0,30.0921,30.1247,30.0595,30.0791,97700.0
2013-10-07 12:00:00,46.15,46.15,46.04,46.06,93100.0,30.0726,30.0726,30.0009,30.0139,93100.0
2013-10-07 12:30:00,46.04,46.12,46.03,46.04,136200.0,30.0009,30.053,29.9944,30.0009,136200.0
2013-10-07 13:00:00,46.05,46.16,46.05,46.07,101600.0,30.0074,30.0791,30.0074,30.0204,101600.0
2013-10-07 13:30:00,46.07,46.14,46.05,46.14,112200.0,30.0204,30.066,30.0074,30.066,112200.0
2013-10-07 14:00:00,46.14,46.25,46.14,46.16,129400.0,30.066,30.1377,30.066,30.0791,129400.0
2013-10-07 14:30:00,46.16,46.25,46.16,46.24,149300.0,30.0791,30.1377,30.0791,30.1312,149300.0
2013-10-07 15:00:00,46.23,46.24,46.06,46.07,118200.0,30.1247,30.1312,30.0139,30.0204,118200.0
2013-10-07 15:30:00,46.07,46.11,46.02,46.03,558200.0,30.0204,30.0465,29.9878,29.9944,558200.0
2013-10-08 09:30:00,45.88,46.04,45.88,46.01,199100.0,29.8966,30.0009,29.8966,29.9813,199100.0
2013-10-08 10:00:00,46.01,46.32,45.95,46.32,143200.0,29.9813,30.1833,29.9422,30.1833,143200.0
2013-10-08 10:30:00,46.32,46.56,46.3,46.48,205500.0,30.1833,30.3397,30.1703,30.2876,205500.0
2013-10-08 11:00:00,46.48,46.69,46.46,46.67,241500.0,30.2876,30.4244,30.2746,30.4114,241500.0
2013-10-08 11:30:00,46.67,46.75,46.67,46.74,101600.0,30.4114,30.4635,30.4114,30.457,101600.0
2013-10-08 12:00:00,46.74,46.85,46.69,46.8,145700.0,30.457,30.5287,30.4244,30.4961,145700.0
2013-10-08 12:30:00,46.8,46.93,46.74,46.92,70500.0,30.4961,30.5808,30.457,30.5743,70500.0
2013-10-08 13:00:00,46.91,46.94,46.77,46.79,89100.0,30.5678,30.5873,30.4766,30.4896,89100.0
2013-10-08 13:30:00,46.79,46.8,46.66,46.75,61600.0,30.4896,30.4961,30.4049,30.4635,61600.0
2013-10-08 14:00:00,46.75,46.79,46.67,46.74,78100.0,30.4635,30.4896,30.4114,30.457,78100.0
2013-10-08 14:30:00,46.74,46.75,46.58,46.65,134300.0,30.457,30.4635,30.3528,30.3984,134300.0
2013-10-08 15:00:00,46.65,46.73,46.63,46.66,115500.0,30.3984,30.4505,30.3853,30.4049,115500.0
2013-10-08 15:30:00,46.67,46.69,46.51,46.52,353500.0,30.4114,30.4244,30.3071,30.3137,353500.0
2013-10-09 09:30:00,46.68,47.3,46.52,47.19,154900.0,30.4179,30.8219,30.3137,30.7502,154900.0
2013-10-09 10:00:00,47.18,47.49,47.14,47.35,293300.0,30.7437,30.9457,30.7177,30.8545,293300.0
2013-10-09 10:30:00,47.36,47.45,47.18,47.27,245400.0,30.861,30.9197,30.7437,30.8024,245400.0
2013-10-09 11:00:00,47.25,47.36,47.12,47.25,155900.0,30.7893,30.861,30.7046,30.7893,155900.0
2013-10-09 11:30:00,47.25,47.4,47.21,47.26,160900.0,30.7893,30.8871,30.7633,30.7959,160900.0
2013-10-09 12:00:00,47.26,47.29,47.16,47.18,105900.0,30.7959,30.8154,30.7307,30.7437,105900.0
2013-10-09 12:30:00,47.18,47.23,47.08,47.09,75800.0,30.7437,30.7763,30.6786,30.6851,75800.0
2013-10-09 13:00:00,47.09,47.18,47.06,47.15,66400.0,30.6851,30.7437,30.6655,30.7242,66400.0
2013-10-09 13:30:00,47.14,47.22,47.11,47.14,104300.0,30.7177,30.7698,30.6981,30.7177,104300.0
2013-10-09 14:00:00,47.13,47.24,47.06,47.13,102700.0,30.7111,30.7828,30.6655,30.7111,102700.0
2013-10-09 14:30:00,47.14,47.24,47.13,47.17,87300.0,30.7177,30.7828,30.7111,30.7372,87300.0
2013-10-09 15:00:00,47.16,47.24,47.09,47.12,166500.0,30.7307,30.7828,30.6851,30.7046,166500.0
2013-10-09 15:30:00,47.12,47.22,47.07,47.14,417500.0,30.7046,30.7698,30.6721,30.7177,417500.0
2013-10-10 09:30:00,47.43,47.46,47.04,47.04,161500.0,30.9066,30.9262,30.6525,30.6525,161500.0
2013-10-10 10:00:00,47.04,47.07,46.9,46.94,180900.0,30.6525,30.6721,30.5613,30.5873,180900.0
2013-10-10 10:30:00,46.93,46.93,46.71,46.73,114400.0,30.5808,30.5808,30.4375,30.4505,114400.0
2013-10-10 11:00:00,46.71,46.72,46.59,46.72,80100.0,30.4375,30.444,30.3593,30.444,80100.0
2013-10-10 11:30:00,46.72,47.07,46.72,47.04,126300.0,30.444,30.6721,30.444,30.6525,126300.0
2013-10-10 12:00:00,47.05,47.11,47.02,47.05,76800.0,30.659,30.6981,30.6395,30.659,76800.0
2013-10-10 12:30:00,47.05,47.15,47.03,47.15,44400.0,30.659,30.7242,30.646,30.7242,44400.0
2013-10-10 13:00:00,47.16,47.42,47.14,47.41,124100.0,30.7307,30.9001,30.7177,30.8936,124100.0
2013-10-10 13:30:00,47.41,47.5,47.37,47.5,57200.0,30.8936,30.9522,30.8675,30.9522,57200.0
2013-10-10 14:00:00,47.49,47.49,47.41,47.47,65300.0,30.9457,30.9457,30.8936,30.9327,65300.0
2013-10-10 14:30:00,47.47,47.55,47.41,47.43,58900.0,30.9327,30.9848,30.8936,30.9066,58900.0
2013-10-10 15:00:00,47.44,47.81,47.43,47.79,182800.0,30.9132,31.1543,30.9066,31.1412,182800.0
2013-10-10 15:30:00,47.79,47.79,47.63,47.72,330300.0,31.1412,31.1412,31.037,31.0956,330300.0
2013-10-11 09:30:00,47.72,47.72,47.3,47.41,100400.0,31.0956,31.0956,30.8219,30.8936,100400.0
2013-10-11 10:00:00,47.41,47.6,47.4,47.59,156600.0,30.8936,31.0174,30.8871,31.0109,156600.0
2013-10-11 10:30:00,47.59,47.65,47.48,47.52,93800.0,31.0109,31.05,30.9392,30.9653,93800.0
2013-10-11 11:00:00,47.51,47.57,47.34,47.45,102900.0,30.9588,30.9979,30.848,30.9197,102900.0
2013-10-11 11:30:00,47.45,47.55,47.45,47.49,65700.0,30.9197,30.9848,30.9197,30.9457,65700.0
2013-10-11 12:00:00,47.49,47.72,47.49,47.63,55400.0,30.9457,31.0956,30.9457,31.037,55400.0
2013-10-11 12:30:00,47.63,47.65,47.51,47.54,47400.0,31.037,31.05,30.9588,30.9783,47400.0
2013-10-11 13:00:00,47.54,47.55,47.49,47.51,85900.0,30.9783,30.9848,30.9457,30.9588,85900.0
2013-10-11 13:30:00,47.5,47.54,47.45,47.54,69200.0,30.9522,30.9783,30.9197,30.9783,69200.0
2013-10-11 14:00:00,47.53,47.56,47.49,47.5,113000.0,30.9718,30.9913,30.9457,30.9522,113000.0
2013-10-11 14:30:00,47.51,47.51,47.45,47.49,107200.0,30.9588,30.9588,30.9197,30.9457,107200.0
2013-10-11 15:00:00,47.5,47.55,47.49,47.53,116400.0,30.9522,30.9848,30.9457,30.9718,116400.0
2013-10-11 15:30:00,47.53,47.69,47.51,47.68,244100.0,30.9718,31.0761,30.9588,31.0695,244100.0
2013-10-14 09:30:00,47.4,47.53,46.99,47.0,144700.0,30.8871,30.9718,30.6199,30.6264,144700.0
2013-10-14 10:00:00,47.0,47.19,46.78,47.0,195200.0,30.6264,30.7502,30.4831,30.6264,195200.0
2013-10-14 10:30:00,46.99,47.09,46.94,47.05,78100.0,30.6199,30.6851,30.5873,30.659,78100.0
2013-10-14 11:00:00,47.04,47.11,47.03,47.04,67200.0,30.6525,30.6981,30.646,30.6525,67200.0
2013-10-14 11:30:00,47.06,47.26,47.06,47.23,59700.0,30.6655,30.7959,30.6655,30.7763,59700.0
2013-10-14 12:00:00,47.23,47.25,47.01,47.1,59200.0,30.7763,30.7893,30.633,30.6916,59200.0
2013-10-14 12:30:00,47.09,47.2,47.05,47.16,27300.0,30.6851,30.7568,30.659,30.7307,27300.0
2013-10-14 13:00:00,47.14,47.42,47.11,47.31,80300.0,30.7177,30.9001,30.6981,30.8284,80300.0
2013-10-14 13:30:00,47.29,47.41,47.28,47.33,60100.0,30.8154,30.8936,30.8089,30.8415,60100.0
2013-10-14 14:00:00,47.33,47.37,47.27,47.31,63500.0,30.8415,30.8675,30.8024,30.8284,63500.0
2013-10-14 14:30:00,47.31,47.34,47.08,47.17,136000.0,30.8284,30.848,30.6786,30.7372,136000.0
2013-10-14 15:00:00,47.16,47.36,47.14,47.36,110100.0,30.7307,30.861,30.7177,30.861,110100.0
2013-10-14 15:30:00,47.36,47.46,47.33,47.44,274100.0,30.861,30.9262,30.8415,30.9132,274100.0
2013-10-15 09:30:00,47.14,47.32,47.05,47.13,63400.0,30.7177,30.835,30.659,30.7111,63400.0
2013-10-15 10:00:00,47.13,47.38,47.09,47.29,163100.0,30.7111,30.8741,30.6851,30.8154,163100.0
2013-10-15 10:30:00,47.28,47.42,47.26,47.41,104000.0,30.8089,30.9001,30.7959,30.8936,104000.0
2013-10-15 11:00:00,47.4,47.48,47.26,47.34,142000.0,30.8871,30.9392,30.7959,30.848,142000.0
2013-10-15 11:30:00,47.32,47.33,47.05,47.12,153200.0,30.835,30.8415,30.659,30.7046,153200.0
2013-10-15 12:00:00,47.11,47.24,47.0,47.0,84800.0,30.6981,30.7828,30.6264,30.6264,84800.0
2013-10-15 12:30:00,47.0,47.07,46.96,47.0,43900.0,30.6264,30.6721,30.6004,30.6264,43900.0
2013-10-15 13:00:00,47.01,47.01,46.8,46.8,103800.0,30.633,30.633,30.4961,30.4961,103800.0
2013-10-15 13:30:00,46.8,47.0,46.76,46.98,56300.0,30.4961,30.6264,30.47,30.6134,56300.0
2013-10-15 14:00:00,46.98,47.01,46.78,46.8,65500.0,30.6134,30.633,30.4831,30.4961,65500.0
2013-10-15 14:30:00,46.81,46.87,46.71,46.83,103700.0,30.5026,30.5417,30.4375,30.5157,103700.0
2013-10-15 15:00:00,46.84,47.02,46.84,46.92,153700.0,30.5222,30.6395,30.5222,30.5743,153700.0
2013-10-15 15:30:00,46.91,46.93,46.8,46.81,273300.0,30.5678,30.5808,30.4961,30.5026,273300.0
2013-10-16 09:30:00,47.08,47.13,46.84,46.99,166300.0,30.6786,30.7111,30.5222,30.6199,166300.0
2013-10-16 10:00:00,46.96,47.14,46.93,46.95,266400.0,30.6004,30.7177,30.5808,30.5939,266400.0
2013-10-16 10:30:00,46.96,46.98,46.85,46.97,77900.0,30.6004,30.6134,30.5287,30.6069,77900.0
2013-10-16 11:00:00,46.97,47.02,46.94,47.0,107200.0,30.6069,30.6395,30.5873,30.6264,107200.0
2013-10-16 11:30:00,47.0,47.05,46.99,47.02,86700.0,30.6264,30.659,30.6199,30.6395,86700.0
2013-10-16 12:00:00,47.02,47.05,46.96,46.96,101600.0,30.6395,30.659,30.6004,30.6004,101600.0
2013-10-16 12:30:00,46.96,46.99,46.92,46.94,119600.0,30.6004,30.6199,30.5743,30.5873,119600.0
2013-10-16 13:00:00,46.94,47.01,46.89,47.01,94000.0,30.5873,30.633,30.5548,30.633,94000.0
2013-10-16 13:30:00,47.01,47.06,46.98,46.98,101700.0,30.633,30.6655,30.6134,30.6134,101700.0
2013-10-16 14:00:00,46.99,46.99,46.86,46.87,62500.0,30.6199,30.6199,30.5352,30.5417,62500.0
2013-10-16 14:30:00,46.85,46.91,46.75,46.75,93100.0,30.5287,30.5678,30.4635,30.4635,93100.0
2013-10-16 15:00:00,46.75,46.97,46.73,46.87,199700.0,30.4635,30.6069,30.4505,30.5417,199700.0
2013-10-16 15:30:00,46.87,47.19,46.85,47.19,507400.0,30.5417,30.7502,30.5287,30.7502,507400.0
2013-10-17 09:30:00,47.14,47.14,46.83,46.95,159000.0,30.7177,30.7177,30.5157,30.5939,159000.0
2013-10-17 10:00:00,46.97,47.15,46.96,47.12,99500.0,30.6069,30.7242,30.6004,30.7046,99500.0
2013-10-17 10:30:00,47.1,47.48,47.1,47.4,72600.0,30.6916,30.9392,30.6916,30.8871,72600.0
2013-10-17 11:00:00,47.4,47.57,47.36,47.57,57900.0,30.8871,30.9979,30.861,30.9979,57900.0
2013-10-17 11:30:00,47.57,47.71,47.54,47.62,93700.0,30.9979,31.0891,30.9783,31.0304,93700.0
2013-10-17 12:00:00,47.62,47.87,47.61,47.84,52500.0,31.0304,31.1934,31.0239,31.1738,52500.0
2013-10-17 12:30:00,47.83,48.09,47.83,48.05,86600.0,31.1673,31.3367,31.1673,31.3106,86600.0
2013-10-17 13:00:00,48.05,48.07,47.8,47.81,102700.0,31.3106,31.3237,31.1477,31.1543,102700.0
2013-10-17 13:30:00,47.81,47.83,47.72,47.72,64300.0,31.1543,31.1673,31.0956,31.0956,64300.0
2013-10-17 14:00:00,47.71,47.84,47.69,47.78,77200.0,31.0891,31.1738,31.0761,31.1347,77200.0
2013-10-17 14:30:00,47.78,47.84,47.76,47.84,78600.0,31.1347,31.1738,31.1217,31.1738,78600.0
2013-10-17 15:00:00,47.84,47.88,47.76,47.84,116100.0,31.1738,31.1999,31.1217,31.1738,116100.0
2013-10-17 15:30:00,47.85,48.08,47.81,48.02,346100.0,31.1803,31.3302,31.1543,31.2911,346100.0
2013-10-18 09:30:00,48.22,48.39,48.02,48.29,198500.0,31.4214,31.5322,31.2911,31.467,198500.0
2013-10-18 10:00:00,48.29,48.48,48.22,48.44,58800.0,31.467,31.5908,31.4214,31.5648,58800.0
2013-10-18 10:30:00,48.44,48.44,48.21,48.33,74700.0,31.5648,31.5648,31.4149,31.4931,74700.0
2013-10-18 11:00:00,48.34,48.52,48.31,48.51,98800.0,31.4996,31.6169,31.4801,31.6104,98800.0
2013-10-18 11:30:00,48.51,48.52,48.39,48.39,55200.0,31.6104,31.6169,31.5322,31.5322,55200.0
2013-10-18 12:00:00,48.39,48.51,48.38,48.51,51000.0,31.5322,31.6104,31.5257,31.6104,51000.0
2013-10-18 12:30:00,48.5,48.52,48.31,48.33,46100.0,31.6039,31.6169,31.4801,31.4931,46100.0
2013-10-18 13:00:00,48.33,48.42,48.31,48.38,40100.0,31.4931,31.5517,31.4801,31.5257,40100.0
2013-10-18 13:30:00,48.38,48.4,48.29,48.39,54000.0,31.5257,31.5387,31.467,31.5322,54000.0
2013-10-18 14:00:00,48.38,48.41,48.31,48.35,44200.0,31.5257,31.5452,31.4801,31.5061,44200.0
2013-10-18 14:30:00,48.36,48.46,48.33,48.35,69100.0,31.5126,31.5778,31.4931,31.5061,69100.0
2013-10-18 15:00:00,48.35,48.38,48.29,48.34,66400.0,31.5061,31.5257,31.467,31.4996,66400.0
2013-10-18 15:30:00,48.34,48.38,48.28,48.37,185100.0,31.4996,31.5257,31.4605,31.5192,185100.0
2013-10-21 09:30:00,48.5,48.5,48.13,48.16,66000.0,31.6039,31.6039,31.3628,31.3823,66000.0
2013-10-21 10:00:00,48.16,48.3,48.08,48.19,101000.0,31.3823,31.4736,31.3302,31.4019,101000.0
2013-10-21 10:30:00,48.2,48.28,48.16,48.23,67200.0,31.4084,31.4605,31.3823,31.4279,67200.0
2013-10-21 11:00:00,48.24,48.24,48.11,48.16,42400.0,31.4345,31.4345,31.3497,31.3823,42400.0
2013-10-21 11:30:00,48.18,48.21,48.1,48.19,54900.0,31.3954,31.4149,31.3432,31.4019,54900.0
2013-10-21 12:00:00,48.19,48.3,48.18,48.25,32400.0,31.4019,31.4736,31.3954,31.441,32400.0
2013-10-21 12:30:00,48.26,48.28,48.19,48.2,15000.0,31.4475,31.4605,31.4019,31.4084,15000.0
2013-10-21 13:00:00,48.2,48.28,48.16,48.16,19400.0,31.4084,31.4605,31.3823,31.3823,19400.0
2013-10-21 13:30:00,48.16,48.2,48.13,48.16,19600.0,31.3823,31.4084,31.3628,31.3823,19600.0
2013-10-21 14:00:00,48.16,48.18,48.1,48.16,23200.0,31.3823,31.3954,31.3432,31.3823,23200.0
2013-10-21 14:30:00,48.14,48.15,48.08,48.09,38600.0,31.3693,31.3758,31.3302,31.3367,38600.0
2013-10-21 15:00:00,48.09,48.15,48.07,48.07,47000.0,31.3367,31.3758,31.3237,31.3237,47000.0
2013-10-21 15:30:00,48.08,48.32,48.07,48.31,197000.0,31.3302,31.4866,31.3237,31.4801,197000.0
2013-10-22 09:30:00,48.34,48.89,48.25,48.66,102000.0,31.4996,31.858,31.441,31.7081,102000.0
2013-10-22 10:00:00,48.68,48.79,48.59,48.76,65100.0,31.7212,31.7928,31.6625,31.7733,65100.0
2013-10-22 10:30:00,48.76,49.05,48.76,48.88,108600.0,31.7733,31.9623,31.7733,31.8515,108600.0
2013-10-22 11:00:00,48.86,48.86,48.66,48.81,91300.0,31.8385,31.8385,31.7081,31.8059,91300.0
2013-10-22 11:30:00,48.82,48.86,48.69,48.79,77100.0,31.8124,31.8385,31.7277,31.7928,77100.0
2013-10-22 12:00:00,48.79,48.85,48.71,48.82,54100.0,31.7928,31.8319,31.7407,31.8124,54100.0
2013-10-22 12:30:00,48.82,49.03,48.81,49.03,38700.0,31.8124,31.9492,31.8059,31.9492,38700.0
2013-10-22 13:00:00,49.0,49.01,48.91,49.0,104600.0,31.9297,31.9362,31.871,31.9297,104600.0
2013-10-22 13:30:00,48.95,49.08,48.92,49.08,53000.0,31.8971,31.9818,31.8776,31.9818,53000.0
2013-10-22 14:00:00,49.07,49.12,48.98,49.06,74200.0,31.9753,32.0079,31.9167,31.9688,74200.0
2013-10-22 14:30:00,49.07,49.09,49.01,49.05,94900.0,31.9753,31.9883,31.9362,31.9623,94900.0
2013-10-22 15:00:00,49.06,49.14,49.04,49.1,108000.0,31.9688,32.0209,31.9558,31.9949,108000.0
2013-10-22 15:30:00,49.1,49.11,48.92,48.96,268100.0,31.9949,32.0014,31.8776,31.9036,268100.0
2013-10-23 09:30:00,48.92,49.28,48.77,49.22,58500.0,31.8776,32.1121,31.7798,32.073,58500.0
2013-10-23 10:00:00,49.24,49.41,49.11,49.12,145900.0,32.0861,32.1969,32.0014,32.0079,145900.0
2013-10-23 10:30:00,49.13,49.21,48.97,48.97,95300.0,32.0144,32.0665,31.9101,31.9101,95300.0
2013-10-23 11:00:00,49.0,49.26,48.98,49.24,72500.0,31.9297,32.0991,31.9167,32.0861,72500.0
2013-10-23 11:30:00,49.24,49.3,49.2,49.23,46700.0,32.0861,32.1252,32.06,32.0796,46700.0
2013-10-23 12:00:00,49.23,49.23,49.01,49.02,52200.0,32.0796,32.0796,31.9362,31.9427,52200.0
2013-10-23 12:30:00,49.02,49.06,48.86,48.91,36200.0,31.9427,31.9688,31.8385,31.871,36200.0
2013-10-23 13:00:00,48.94,49.14,48.91,49.08,33300.0,31.8906,32.0209,31.871,31.9818,33300.0
2013-10-23 13:30:00,49.07,49.07,48.95,48.98,25600.0,31.9753,31.9753,31.8971,31.9167,25600.0
2013-10-23 14:00:00,48.98,49.03,48.91,48.93,24900.0,31.9167,31.9492,31.871,31.8841,24900.0
2013-10-23 14:30:00,48.94,49.11,48.94,49.02,34400.0,31.8906,32.0014,31.8906,31.9427,34400.0
2013-10-23 15:00:00,49.02,49.07,48.85,48.85,44600.0,31.9427,31.9753,31.8319,31.8319,44600.0
2013-10-23 15:30:00,48.85,48.88,48.65,48.69,412700.0,31.8319,31.8515,31.7016,31.7277,412700.0
2013-10-24 09:30:00,48.71,48.76,48.45,48.48,118100.0,31.7407,31.7733,31.5713,31.5908,118100.0
2013-10-24 10:00:00,48.49,48.54,48.34,48.34,61900.0,31.5974,31.6299,31.4996,31.4996,61900.0
2013-10-24 10:30:00,48.35,48.4,48.28,48.28,83500.0,31.5061,31.5387,31.4605,31.4605,83500.0
2013-10-24 11:00:00,48.28,48.31,48.12,48.31,173300.0,31.4605,31.4801,31.3563,31.4801,173300.0
2013-10-24 11:30:00,48.3,48.33,48.24,48.24,53200.0,31.4736,31.4931,31.4345,31.4345,53200.0
2013-10-24 12:00:00,48.24,48.27,48.17,48.18,76300.0,31.4345,31.454,31.3888,31.3954,76300.0
2013-10-24 12:30:00,48.19,48.29,48.14,48.26,60500.0,31.4019,31.467,31.3693,31.4475,60500.0
2013-10-24 13:00:00,48.26,48.51,48.23,48.5,1132000.0,31.4475,31.6104,31.4279,31.6039,1132000.0
2013-10-24 13:30:00,48.51,48.57,48.49,48.51,80000.0,31.6104,31.6495,31.5974,31.6104,80000.0
2013-10-24 14:00:00,48.5,48.52,48.46,48.5,83600.0,31.6039,31.6169,31.5778,31.6039,83600.0
2013-10-24 14:30:00,48.5,48.76,48.47,48.75,80000.0,31.6039,31.7733,31.5843,31.7668,80000.0
2013-10-24 15:00:00,48.76,48.77,48.65,48.65,147800.0,31.7733,31.7798,31.7016,31.7016,147800.0
2013-10-24 15:30:00,48.66,48.78,48.59,48.75,475600.0,31.7081,31.7863,31.6625,31.7668,475600.0
2013-10-25 09:30:00,48.63,48.75,48.49,48.74,126200.0,31.6886,31.7668,31.5974,31.7603,126200.0
2013-10-25 10:00:00,48.75,48.87,48.69,48.82,76200.0,31.7668,31.845,31.7277,31.8124,76200.0
2013-10-25 10:30:00,48.82,49.04,48.75,49.02,60500.0,31.8124,31.9558,31.7668,31.9427,60500.0
2013-10-25 11:00:00,49.01,49.12,49.0,49.09,36500.0,31.9362,32.0079,31.9297,31.9883,36500.0
2013-10-25 11:30:00,49.09,49.2,49.08,49.15,40900.0,31.9883,32.06,31.9818,32.0274,40900.0
2013-10-25 12:00:00,49.17,49.26,49.16,49.23,39100.0,32.0405,32.0991,32.0339,32.0796,39100.0
2013-10-25 12:30:00,49.22,49.29,49.17,49.27,80100.0,32.073,32.1187,32.0405,32.1056,80100.0
2013-10-25 13:00:00,49.29,49.31,49.08,49.13,101800.0,32.1187,32.1317,31.9818,32.0144,101800.0
2013-10-25 13:30:00,49.13,49.22,49.08,49.14,33900.0,32.0144,32.073,31.9818,32.0209,33900.0
2013-10-25 14:00:00,49.15,49.2,49.14,49.17,33600.0,32.0274,32.06,32.0209,32.0405,33600.0
2013-10-25 14:30:00,49.17,49.24,49.17,49.18,35100.0,32.0405,32.0861,32.0405,32.047,35100.0
2013-10-25 15:00:00,49.19,49.29,49.16,49.29,64300.0,32.0535,32.1187,32.0339,32.1187,64300.0
2013-10-25 15:30:00,49.28,49.47,49.28,49.39,289900.0,32.1121,32.236,32.1121,32.1838,289900.0
2013-10-28 09:30:00,49.23,49.53,49.13,49.29,125700.0,32.0796,32.2751,32.0144,32.1187,125700.0
2013-10-28 10:00:00,49.35,49.42,49.22,49.24,113500.0,32.1578,32.2034,32.073,32.0861,113500.0
2013-10-28 10:30:00,49.24,49.3,49.05,49.14,86200.0,32.0861,32.1252,31.9623,32.0209,86200.0
2013-10-28 11:00:00,49.13,49.29,49.12,49.29,64800.0,32.0144,32.1187,32.0079,32.1187,64800.0
2013-10-28 11:30:00,49.3,49.45,49.25,49.44,112800.0,32.1252,32.2229,32.0926,32.2164,112800.0
2013-10-28 12:00:00,49.43,49.43,49.09,49.09,44200.0,32.2099,32.2099,31.9883,31.9883,44200.0
2013-10-28 12:30:00,49.09,49.18,49.06,49.14,65300.0,31.9883,32.047,31.9688,32.0209,65300.0
2013-10-28 13:00:00,49.13,49.14,49.02,49.02,46600.0,32.0144,32.0209,31.9427,31.9427,46600.0
2013-10-28 13:30:00,49.02,49.02,48.91,48.92,59400.0,31.9427,31.9427,31.871,31.8776,59400.0
2013-10-28 14:00:00,48.93,48.99,48.9,48.96,73900.0,31.8841,31.9232,31.8645,31.9036,73900.0
2013-10-28 14:30:00,48.95,49.19,48.95,49.16,68800.0,31.8971,32.0535,31.8971,32.0339,68800.0
2013-10-28 15:00:00,49.16,49.18,49.1,49.15,48100.0,32.0339,32.047,31.9949,32.0274,48100.0
2013-10-28 15:30:00,49.15,49.22,49.07,49.22,258400.0,32.0274,32.073,31.9753,32.073,258400.0
2013-10-29 09:30:00,49.19,49.36,49.01,49.32,56400.0,32.0535,32.1643,31.9362,32.1382,56400.0
2013-10-29 10:00:00,49.37,49.48,49.27,49.37,97300.0,32.1708,32.2425,32.1056,32.1708,97300.0
2013-10-29 10:30:00,49.37,49.4,49.18,49.18,85100.0,32.1708,32.1903,32.047,32.047,85100.0
2013-10-29 11:00:00,49.16,49.16,49.01,49.07,38600.0,32.0339,32.0339,31.9362,31.9753,38600.0
2013-10-29 11:30:00,49.07,49.13,48.95,48.98,445700.0,31.9753,32.0144,31.8971,31.9167,445700.0
2013-10-29 12:00:00,48.99,49.01,48.92,49.01,56900.0,31.9232,31.9362,31.8776,31.9362,56900.0
2013-10-29 12:30:00,49.01,49.05,48.95,48.99,84100.0,31.9362,31.9623,31.8971,31.9232,84100.0
2013-10-29 13:00:00,49.0,49.03,48.99,49.03,111200.0,31.9297,31.9492,31.9232,31.9492,111200.0
2013-10-29 13:30:00,49.03,49.04,48.98,48.99,74900.0,31.9492,31.9558,31.9167,31.9232,74900.0
2013-10-29 14:00:00,48.99,49.03,48.96,48.98,65800.0,31.9232,31.9492,31.9036,31.9167,65800.0
2013-10-29 14:30:00,48.98,49.03,48.97,49.03,77900.0,31.9167,31.9492,31.9101,31.9492,77900.0
2013-10-29 15:00:00,49.03,49.04,48.98,48.98,100900.0,31.9492,31.9558,31.9167,31.9167,100900.0
2013-10-29 15:30:00,48.99,49.11,48.94,49.1,307800.0,31.9232,32.0014,31.8906,31.9949,307800.0
2013-10-30 09:30:00,49.64,49.95,48.84,49.25,424500.0,32.3467,32.5487,31.8254,32.0926,424500.0
2013-10-30 10:00:00,49.24,49.58,49.18,49.31,229900.0,32.0861,32.3076,32.047,32.1317,229900.0
2013-10-30 10:30:00,49.31,49.52,49.26,49.49,127900.0,32.1317,32.2685,32.0991,32.249,127900.0
2013-10-30 11:00:00,49.5,49.62,49.44,49.44,79600.0,32.2555,32.3337,32.2164,32.2164,79600.0
2013-10-30 11:30:00,49.43,49.54,49.31,49.38,91200.0,32.2099,32.2816,32.1317,32.1773,91200.0
2013-10-30 12:00:00,49.38,49.5,49.32,49.44,50800.0,32.1773,32.2555,32.1382,32.2164,50800.0
2013-10-30 12:30:00,49.45,49.51,49.36,49.36,45700.0,32.2229,32.262,32.1643,32.1643,45700.0
2013-10-30 13:00:00,49.37,49.45,49.23,49.23,43100.0,32.1708,32.2229,32.0796,32.0796,43100.0
2013-10-30 13:30:00,49.23,49.33,49.16,49.27,57000.0,32.0796,32.1447,32.0339,32.1056,57000.0
2013-10-30 14:00:00,49.28,49.32,48.77,48.89,107200.0,32.1121,32.1382,31.7798,31.858,107200.0
2013-10-30 14:30:00,48.9,49.1,48.85,49.08,129400.0,31.8645,31.9949,31.8319,31.9818,129400.0
2013-10-30 15:00:00,49.08,49.15,48.82,48.84,149100.0,31.9818,32.0274,31.8124,31.8254,149100.0
2013-10-30 15:30:00,48.84,49.05,48.83,48.93,337100.0,31.8254,31.9623,31.8189,31.8841,337100.0
2013-10-31 09:30:00,48.97,49.0,48.71,48.93,114600.0,31.9101,31.9297,31.7407,31.8841,114600.0
2013-10-31 10:00:00,48.93,48.93,48.5,48.53,169800.0,31.8841,31.8841,31.6039,31.6234,169800.0
2013-10-31 10:30:00,48.53,48.86,48.41,48.76,112700.0,31.6234,31.8385,31.5452,31.7733,112700.0
2013-10-31 11:00:00,48.76,48.83,48.64,48.82,181500.0,31.7733,31.8189,31.6951,31.8124,181500.0
2013-10-31 11:30:00,48.83,48.87,48.69,48.8,89600.0,31.8189,31.845,31.7277,31.7994,89600.0
2013-10-31 12:00:00,48.81,48.94,48.75,48.86,45300.0,31.8059,31.8906,31.7668,31.8385,45300.0
2013-10-31 12:30:00,48.87,49.03,48.86,48.99,43700.0,31.845,31.9492,31.8385,31.9232,43700.0
2013-10-31 13:00:00,48.99,49.08,48.95,49.08,53200.0,31.9232,31.9818,31.8971,31.9818,53200.0
2013-10-31 13:30:00,49.08,49.23,49.08,49.22,82400.0,31.9818,32.0796,31.9818,32.073,82400.0
2013-10-31 14:00:00,49.22,49.5,49.22,49.45,94200.0,32.073,32.2555,32.073,32.2229,94200.0
2013-10-31 14:30:00,49.44,49.51,49.34,49.34,117200.0,32.2164,32.262,32.1512,32.1512,117200.0
2013-10-31 15:00:00,49.34,49.34,49.13,49.13,124100.0,32.1512,32.1512,32.0144,32.0144,124100.0
2013-10-31 15:30:00,49.12,49.22,49.03,49.05,412100.0,32.0079,32.073,31.9492,31.9623,412100.0
2013-11-01 09:30:00,49.19,49.46,49.04,49.39,77000.0,32.0535,32.2294,31.9558,32.1838,77000.0
2013-11-01 10:00:00,49.37,49.45,49.07,49.27,95500.0,32.1708,32.2229,31.9753,32.1056,95500.0
2013-11-01 10:30:00,49.26,49.37,49.15,49.32,148500.0,32.0991,32.1708,32.0274,32.1382,148500.0
2013-11-01 11:00:00,49.33,49.36,49.15,49.21,76700.0,32.1447,32.1643,32.0274,32.0665,76700.0
2013-11-01 11:30:00,49.21,49.4,49.21,49.27,103800.0,32.0665,32.1903,32.0665,32.1056,103800.0
2013-11-01 12:00:00,49.26,49.31,49.14,49.19,59600.0,32.0991,32.1317,32.0209,32.0535,59600.0
2013-11-01 12:30:00,49.18,49.25,49.18,49.21,41200.0,32.047,32.0926,32.047,32.0665,41200.0
2013-11-01 13:00:00,49.21,49.3,49.08,49.28,43000.0,32.0665,32.1252,31.9818,32.1121,43000.0
2013-11-01 13:30:00,49.28,49.38,49.28,49.33,68800.0,32.1121,32.1773,32.1121,32.1447,68800.0
2013-11-01 14:00:00,49.31,49.39,49.3,49.36,38400.0,32.1317,32.1838,32.1252,32.1643,38400.0
2013-11-01 14:30:00,49.35,49.39,49.3,49.31,42800.0,32.1578,32.1838,32.1252,32.1317,42800.0
2013-11-01 15:00:00,49.31,49.42,49.29,49.32,74300.0,32.1317,32.2034,32.1187,32.1382,74300.0
2013-11-01 15:30:00,49.32,49.55,49.31,49.48,431600.0,32.1382,32.2881,32.1317,32.2425,431600.0
2013-11-04 09:30:00,49.56,49.65,49.27,49.28,50200.0,32.2946,32.3532,32.1056,32.1121,50200.0
2013-11-04 10:00:00,49.27,49.32,49.08,49.08,60200.0,32.1056,32.1382,31.9818,31.9818,60200.0
2013-11-04 10:30:00,49.06,49.21,49.05,49.19,70700.0,31.9688,32.0665,31.9623,32.0535,70700.0
2013-11-04 11:00:00,49.19,49.31,49.16,49.31,68500.0,32.0535,32.1317,32.0339,32.1317,68500.0
2013-11-04 11:30:00,49.32,49.48,49.3,49.43,215600.0,32.1382,32.2425,32.1252,32.2099,215600.0
2013-11-04 12:00:00,49.42,49.58,49.4,49.56,51000.0,32.2034,32.3076,32.1903,32.2946,51000.0
2013-11-04 12:30:00,49.55,49.63,49.52,49.61,32100.0,32.2881,32.3402,32.2685,32.3272,32100.0
2013-11-04 13:00:00,49.6,49.6,49.47,49.49,81100.0,32.3207,32.3207,32.236,32.249,81100.0
2013-11-04 13:30:00,49.49,49.6,49.47,49.6,50100.0,32.249,32.3207,32.236,32.3207,50100.0
2013-11-04 14:00:00,49.61,49.67,49.57,49.6,33100.0,32.3272,32.3663,32.3011,32.3207,33100.0
2013-11-04 14:30:00,49.6,49.67,49.58,49.66,51000.0,32.3207,32.3663,32.3076,32.3598,51000.0
2013-11-04 15:00:00,49.66,49.66,49.58,49.65,111800.0,32.3598,32.3598,32.3076,32.3532,111800.0
2013-11-04 15:30:00,49.65,49.68,49.53,49.58,251100.0,32.3532,32.3728,32.2751,32.3076,251100.0
2013-11-05 09:30:00,49.45,49.64,49.14,49.39,140300.0,32.2229,32.3467,32.0209,32.1838,140300.0
2013-11-05 10:00:00,49.39,49.55,49.21,49.52,123800.0,32.1838,32.2881,32.0665,32.2685,123800.0
2013-11-05 10:30:00,49.53,49.58,49.39,49.58,135100.0,32.2751,32.3076,32.1838,32.3076,135100.0
2013-11-05 11:00:00,49.59,49.68,49.55,49.66,56000.0,32.3141,32.3728,32.2881,32.3598,56000.0
2013-11-05 11:30:00,49.65,49.77,49.6,49.6,68800.0,32.3532,32.4314,32.3207,32.3207,68800.0
2013-11-05 12:00:00,49.6,49.66,49.49,49.59,83500.0,32.3207,32.3598,32.249,32.3141,83500.0
2013-11-05 12:30:00,49.6,49.63,49.5,49.53,58500.0,32.3207,32.3402,32.2555,32.2751,58500.0
2013-11-05 13:00:00,49.53,49.69,49.53,49.56,74100.0,32.2751,32.3793,32.2751,32.2946,74100.0
2013-11-05 13:30:00,49.56,49.57,49.41,49.41,98000.0,32.2946,32.3011,32.1969,32.1969,98000.0
2013-11-05 14:00:00,49.41,49.44,49.32,49.38,78800.0,32.1969,32.2164,32.1382,32.1773,78800.0
2013-11-05 14:30:00,49.37,49.47,49.3,49.45,97600.0,32.1708,32.236,32.1252,32.2229,97600.0
2013-11-05 15:00:00,49.44,49.44,49.32,49.35,146100.0,32.2164,32.2164,32.1382,32.1578,146100.0
2013-11-05 15:30:00,49.34,49.38,49.25,49.25,310200.0,32.1512,32.1773,32.0926,32.0926,310200.0
2013-11-06 09:30:00,49.28,49.59,49.2,49.52,67400.0,32.1121,32.3141,32.06,32.2685,67400.0
2013-11-06 10:00:00,49.53,49.7,49.49,49.65,199000.0,32.2751,32.3858,32.249,32.3532,199000.0
2013-11-06 10:30:00,49.65,49.67,49.58,49.62,63700.0,32.3532,32.3663,32.3076,32.3337,63700.0
2013-11-06 11:00:00,49.61,49.63,49.46,49.47,58700.0,32.3272,32.3402,32.2294,32.236,58700.0
2013-11-06 11:30:00,49.48,49.62,49.38,49.39,107300.0,32.2425,32.3337,32.1773,32.1838,107300.0
2013-11-06 12:00:00,49.39,49.52,49.39,49.5,80500.0,32.1838,32.2685,32.1838,32.2555,80500.0
2013-11-06 12:30:00,49.49,49.51,49.4,49.44,61000.0,32.249,32.262,32.1903,32.2164,61000.0
2013-11-06 13:00:00,49.44,49.54,49.43,49.53,58400.0,32.2164,32.2816,32.2099,32.2751,58400.0
2013-11-06 13:30:00,49.52,49.55,49.45,49.46,59800.0,32.2685,32.2881,32.2229,32.2294,59800.0
2013-11-06 14:00:00,49.46,49.48,49.34,49.37,34800.0,32.2294,32.2425,32.1512,32.1708,34800.0
2013-11-06 14:30:00,49.37,49.5,49.37,49.5,77200.0,32.1708,32.2555,32.1708,32.2555,77200.0
2013-11-06 15:00:00,49.5,49.55,49.44,49.52,122800.0,32.2555,32.2881,32.2164,32.2685,122800.0
2013-11-06 15:30:00,49.52,49.62,49.48,49.61,260200.0,32.2685,32.3337,32.2425,32.3272,260200.0
2013-11-07 09:30:00,49.65,49.8,49.34,49.4,104100.0,32.3532,32.451,32.1512,32.1903,104100.0
2013-11-07 10:00:00,49.4,49.74,49.29,49.73,148700.0,32.1903,32.4119,32.1187,32.4054,148700.0
2013-11-07 10:30:00,49.73,49.85,49.67,49.7,139200.0,32.4054,32.4836,32.3663,32.3858,139200.0
2013-11-07 11:00:00,49.7,49.7,49.42,49.49,66700.0,32.3858,32.3858,32.2034,32.249,66700.0
2013-11-07 11:30:00,49.5,49.76,49.5,49.58,49900.0,32.2555,32.4249,32.2555,32.3076,49900.0
2013-11-07 12:00:00,49.58,49.64,49.48,49.48,46800.0,32.3076,32.3467,32.2425,32.2425,46800.0
2013-11-07 12:30:00,49.49,49.54,49.44,49.48,105100.0,32.249,32.2816,32.2164,32.2425,105100.0
2013-11-07 13:00:00,49.48,49.7,49.48,49.66,106600.0,32.2425,32.3858,32.2425,32.3598,106600.0
2013-11-07 13:30:00,49.66,49.68,49.48,49.53,73600.0,32.3598,32.3728,32.2425,32.2751,73600.0
2013-11-07 14:00:00,49.53,49.54,49.37,49.42,73600.0,32.2751,32.2816,32.1708,32.2034,73600.0
2013-11-07 14:30:00,49.41,49.61,49.36,49.55,67100.0,32.1969,32.3272,32.1643,32.2881,67100.0
2013-11-07 15:00:00,49.55,49.57,49.35,49.36,81100.0,32.2881,32.3011,32.1578,32.1643,81100.0
2013-11-07 15:30:00,49.37,49.5,49.31,49.48,371500.0,32.1708,32.2555,32.1317,32.2425,371500.0
2013-11-08 09:30:00,49.29,49.33,48.55,48.55,161700.0,32.1187,32.1447,31.6365,31.6365,161700.0
2013-11-08 10:00:00,48.53,48.57,48.14,48.36,355900.0,31.6234,31.6495,31.3693,31.5126,355900.0
2013-11-08 10:30:00,48.36,48.85,48.36,48.79,130200.0,31.5126,31.8319,31.5126,31.7928,130200.0
2013-11-08 11:00:00,48.8,49.19,48.79,49.11,222000.0,31.7994,32.0535,31.7928,32.0014,222000.0
2013-11-08 11:30:00,49.1,49.28,49.03,49.03,76100.0,31.9949,32.1121,31.9492,31.9492,76100.0
2013-11-08 12:00:00,49.03,49.08,48.77,48.8,108900.0,31.9492,31.9818,31.7798,31.7994,108900.0
2013-11-08 12:30:00,48.8,48.85,48.71,48.82,116800.0,31.7994,31.8319,31.7407,31.8124,116800.0
2013-11-08 13:00:00,48.82,49.05,48.76,49.02,76200.0,31.8124,31.9623,31.7733,31.9427,76200.0
2013-11-08 13:30:00,49.03,49.03,48.87,48.96,126300.0,31.9492,31.9492,31.845,31.9036,126300.0
2013-11-08 14:00:00,48.95,49.15,48.95,49.13,75000.0,31.8971,32.0274,31.8971,32.0144,75000.0
2013-11-08 14:30:00,49.13,49.2,49.01,49.03,82800.0,32.0144,32.06,31.9362,31.9492,82800.0
2013-11-08 15:00:00,49.04,49.07,48.93,48.97,135000.0,31.9558,31.9753,31.8841,31.9101,135000.0
2013-11-08 15:30:00,48.96,49.13,48.91,49.05,772100.0,31.9036,32.0144,31.871,31.9623,772100.0
2013-11-11 09:30:00,49.07,49.18,48.74,48.74,46000.0,31.9753,32.047,31.7603,31.7603,46000.0
2013-11-11 10:00:00,48.71,49.01,48.71,48.93,107800.0,31.7407,31.9362,31.7407,31.8841,107800.0
2013-11-11 10:30:00,48.93,49.21,48.93,49.2,55600.0,31.8841,32.0665,31.8841,32.06,55600.0
2013-11-11 11:00:00,49.2,49.31,49.17,49.17,31700.0,32.06,32.1317,32.0405,32.0405,31700.0
2013-11-11 11:30:00,49.17,49.18,49.05,49.05,16300.0,32.0405,32.047,31.9623,31.9623,16300.0
2013-11-11 12:00:00,49.05,49.08,48.93,48.98,23300.0,31.9623,31.9818,31.8841,31.9167,23300.0
2013-11-11 12:30:00,48.98,48.98,48.81,48.94,49300.0,31.9167,31.9167,31.8059,31.8906,49300.0
2013-11-11 13:00:00,48.95,49.0,48.93,48.97,21800.0,31.8971,31.9297,31.8841,31.9101,21800.0
2013-11-11 13:30:00,48.98,49.01,48.93,49.01,36000.0,31.9167,31.9362,31.8841,31.9362,36000.0
2013-11-11 14:00:00,48.98,49.01,48.8,48.83,40800.0,31.9167,31.9362,31.7994,31.8189,40800.0
2013-11-11 14:30:00,48.83,48.97,48.79,48.95,52600.0,31.8189,31.9101,31.7928,31.8971,52600.0
2013-11-11 15:00:00,48.94,48.97,48.9,48.97,43300.0,31.8906,31.9101,31.8645,31.9101,43300.0
2013-11-11 15:30:00,48.96,49.0,48.9,48.97,138400.0,31.9036,31.9297,31.8645,31.9101,138400.0
2013-11-12 09:30:00,48.75,49.02,48.63,48.92,179100.0,31.7668,31.9427,31.6886,31.8776,179100.0
2013-11-12 10:00:00,48.9,48.96,48.7,48.74,172600.0,31.8645,31.9036,31.7342,31.7603,172600.0
2013-11-12 10:30:00,48.73,48.78,48.66,48.66,80700.0,31.7537,31.7863,31.7081,31.7081,80700.0
2013-11-12 11:00:00,48.66,48.7,48.5,48.55,104100.0,31.7081,31.7342,31.6039,31.6365,104100.0
2013-11-12 11:30:00,48.55,48.56,48.36,48.39,184400.0,31.6365,31.643,31.5126,31.5322,184400.0
2013-11-12 12:00:00,48.38,48.39,48.19,48.23,98100.0,31.5257,31.5322,31.4019,31.4279,98100.0
2013-11-12 12:30:00,48.22,48.41,48.15,48.29,194100.0,31.4214,31.5452,31.3758,31.467,194100.0
2013-11-12 13:00:00,48.29,48.3,48.2,48.24,52700.0,31.467,31.4736,31.4084,31.4345,52700.0
2013-11-12 13:30:00,48.24,48.26,48.07,48.17,85800.0,31.4345,31.4475,31.3237,31.3888,85800.0
2013-11-12 14:00:00,48.18,48.21,48.09,48.17,76400.0,31.3954,31.4149,31.3367,31.3888,76400.0
2013-11-12 14:30:00,48.19,48.3,48.17,48.26,102100.0,31.4019,31.4736,31.3888,31.4475,102100.0
2013-11-12 15:00:00,48.26,48.35,48.24,48.24,205100.0,31.4475,31.5061,31.4345,31.4345,205100.0
2013-11-12 15:30:00,48.25,48.27,48.16,48.23,396700.0,31.441,31.454,31.3823,31.4279,396700.0
2013-11-13 09:30:00,47.95,48.13,47.63,48.01,198400.0,31.2455,31.3628,31.037,31.2846,198400.0
2013-11-13 10:00:00,47.99,48.37,47.99,48.24,92000.0,31.2715,31.5192,31.2715,31.4345,92000.0
2013-11-13 10:30:00,48.26,48.29,48.18,48.25,51500.0,31.4475,31.467,31.3954,31.441,51500.0
2013-11-13 11:00:00,48.25,48.27,48.06,48.08,86800.0,31.441,31.454,31.3172,31.3302,86800.0
2013-11-13 11:30:00,48.08,48.13,47.95,48.13,307100.0,31.3302,31.3628,31.2455,31.3628,307100.0
2013-11-13 12:00:00,48.14,48.16,48.03,48.14,47400.0,31.3693,31.3823,31.2976,31.3693,47400.0
2013-11-13 12:30:00,48.15,48.27,48.04,48.27,36200.0,31.3758,31.454,31.3041,31.454,36200.0
2013-11-13 13:00:00,48.27,48.33,48.24,48.32,168600.0,31.454,31.4931,31.4345,31.4866,168600.0
2013-11-13 13:30:00,48.32,48.34,48.09,48.11,155400.0,31.4866,31.4996,31.3367,31.3497,155400.0
2013-11-13 14:00:00,48.11,48.22,48.1,48.12,146000.0,31.3497,31.4214,31.3432,31.3563,146000.0
2013-11-13 14:30:00,48.12,48.12,47.93,48.07,151800.0,31.3563,31.3563,31.2324,31.3237,151800.0
2013-11-13 15:00:00,48.08,48.1,48.0,48.03,162700.0,31.3302,31.3432,31.2781,31.2976,162700.0
2013-11-13 15:30:00,48.04,48.18,48.03,48.07,655900.0,31.3041,31.3954,31.2976,31.3237,655900.0
2013-11-14 09:30:00,48.05,48.31,47.84,47.88,306800.0,31.3106,31.4801,31.1738,31.1999,306800.0
2013-11-14 10:00:00,47.9,48.24,47.9,48.13,286400.0,31.2129,31.4345,31.2129,31.3628,286400.0
2013-11-14 10:30:00,48.13,48.52,48.06,48.44,141600.0,31.3628,31.6169,31.3172,31.5648,141600.0
2013-11-14 11:00:00,48.44,48.61,48.4,48.4,148800.0,31.5648,31.6756,31.5387,31.5387,148800.0
2013-11-14 11:30:00,48.38,48.44,48.35,48.42,91400.0,31.5257,31.5648,31.5061,31.5517,91400.0
2013-11-14 12:00:00,48.43,48.49,48.39,48.47,65600.0,31.5583,31.5974,31.5322,31.5843,65600.0
2013-11-14 12:30:00,48.46,48.54,48.44,48.52,62200.0,31.5778,31.6299,31.5648,31.6169,62200.0
2013-11-14 13:00:00,48.52,48.6,48.47,48.51,45800.0,31.6169,31.669,31.5843,31.6104,45800.0
2013-11-14 13:30:00,48.5,48.55,48.43,48.46,50900.0,31.6039,31.6365,31.5583,31.5778,50900.0
2013-11-14 14:00:00,48.45,48.55,48.45,48.51,40000.0,31.5713,31.6365,31.5713,31.6104,40000.0
2013-11-14 14:30:00,48.51,48.66,48.5,48.57,148600.0,31.6104,31.7081,31.6039,31.6495,148600.0
2013-11-14 15:00:00,48.58,48.65,48.54,48.64,112100.0,31.656,31.7016,31.6299,31.6951,112100.0
2013-11-14 15:30:00,48.63,48.67,48.57,48.59,231400.0,31.6886,31.7147,31.6495,31.6625,231400.0
2013-11-15 09:30:00,48.3,48.88,48.3,48.66,250100.0,31.4736,31.8515,31.4736,31.7081,250100.0
2013-11-15 10:00:00,48.66,48.71,48.49,48.71,142800.0,31.7081,31.7407,31.5974,31.7407,142800.0
2013-11-15 10:30:00,48.71,48.82,48.59,48.78,232000.0,31.7407,31.8124,31.6625,31.7863,232000.0
2013-11-15 11:00:00,48.78,48.88,48.69,48.82,108200.0,31.7863,31.8515,31.7277,31.8124,108200.0
2013-11-15 11:30:00,48.82,48.89,48.59,48.59,72900.0,31.8124,31.858,31.6625,31.6625,72900.0
2013-11-15 12:00:00,48.6,48.69,48.57,48.6,54800.0,31.669,31.7277,31.6495,31.669,54800.0
2013-11-15 12:30:00,48.61,48.68,48.6,48.62,58700.0,31.6756,31.7212,31.669,31.6821,58700.0
2013-11-15 13:00:00,48.62,48.71,48.61,48.71,54800.0,31.6821,31.7407,31.6756,31.7407,54800.0
2013-11-15 13:30:00,48.71,48.83,48.7,48.78,42600.0,31.7407,31.8189,31.7342,31.7863,42600.0
2013-11-15 14:00:00,48.78,49.01,48.78,48.96,91800.0,31.7863,31.9362,31.7863,31.9036,91800.0
2013-11-15 14:30:00,48.96,49.05,48.94,49.04,54600.0,31.9036,31.9623,31.8906,31.9558,54600.0
2013-11-15 15:00:00,49.04,49.15,49.03,49.11,107400.0,31.9558,32.0274,31.9492,32.0014,107400.0
2013-11-15 15:30:00,49.11,49.18,49.03,49.18,461400.0,32.0014,32.047,31.9492,32.047,461400.0
2013-11-18 09:30:00,49.19,49.2,48.79,48.83,71300.0,32.0535,32.06,31.7928,31.8189,71300.0
2013-11-18 10:00:00,48.83,48.95,48.77,48.86,57900.0,31.8189,31.8971,31.7798,31.8385,57900.0
2013-11-18 10:30:00,48.85,48.93,48.73,48.73,65300.0,31.8319,31.8841,31.7537,31.7537,65300.0
2013-11-18 11:00:00,48.74,48.86,48.72,48.82,84600.0,31.7603,31.8385,31.7472,31.8124,84600.0
2013-11-18 11:30:00,48.83,48.9,48.75,48.83,61800.0,31.8189,31.8645,31.7668,31.8189,61800.0
2013-11-18 12:00:00,48.84,48.85,48.76,48.76,70000.0,31.8254,31.8319,31.7733,31.7733,70000.0
2013-11-18 12:30:00,48.76,48.85,48.7,48.84,49100.0,31.7733,31.8319,31.7342,31.8254,49100.0
2013-11-18 13:00:00,48.82,48.85,48.74,48.84,68700.0,31.8124,31.8319,31.7603,31.8254,68700.0
2013-11-18 13:30:00,48.85,48.99,48.84,48.98,53000.0,31.8319,31.9232,31.8254,31.9167,53000.0
2013-11-18 14:00:00,48.97,48.97,48.87,48.91,44200.0,31.9101,31.9101,31.845,31.871,44200.0
2013-11-18 14:30:00,48.9,48.91,48.8,48.82,61400.0,31.8645,31.871,31.7994,31.8124,61400.0
2013-11-18 15:00:00,48.83,48.91,48.83,48.9,106800.0,31.8189,31.871,31.8189,31.8645,106800.0
2013-11-18 15:30:00,48.9,48.94,48.81,48.91,290000.0,31.8645,31.8906,31.8059,31.871,290000.0
2013-11-19 09:30:00,48.89,48.98,48.77,48.87,81100.0,31.858,31.9167,31.7798,31.845,81100.0
2013-11-19 10:00:00,48.88,48.89,48.73,48.89,38400.0,31.8515,31.858,31.7537,31.858,38400.0
2013-11-19 10:30:00,48.89,48.91,48.75,48.84,65500.0,31.858,31.871,31.7668,31.8254,65500.0
2013-11-19 11:00:00,48.85,48.86,48.57,48.59,109100.0,31.8319,31.8385,31.6495,31.6625,109100.0
2013-11-19 11:30:00,48.6,48.64,48.56,48.6,88100.0,31.669,31.6951,31.643,31.669,88100.0
2013-11-19 12:00:00,48.59,48.66,48.56,48.65,99000.0,31.6625,31.7081,31.643,31.7016,99000.0
2013-11-19 12:30:00,48.64,48.66,48.55,48.55,76700.0,31.6951,31.7081,31.6365,31.6365,76700.0
2013-11-19 13:00:00,48.55,48.6,48.48,48.48,73400.0,31.6365,31.669,31.5908,31.5908,73400.0
2013-11-19 13:30:00,48.5,48.51,48.34,48.37,160800.0,31.6039,31.6104,31.4996,31.5192,160800.0
2013-11-19 14:00:00,48.37,48.42,48.33,48.33,125700.0,31.5192,31.5517,31.4931,31.4931,125700.0
2013-11-19 14:30:00,48.33,48.45,48.33,48.38,87500.0,31.4931,31.5713,31.4931,31.5257,87500.0
2013-11-19 15:00:00,48.4,48.44,48.36,48.39,176900.0,31.5387,31.5648,31.5126,31.5322,176900.0
2013-11-19 15:30:00,48.38,48.48,48.34,48.39,555900.0,31.5257,31.5908,31.4996,31.5322,555900.0
2013-11-20 09:30:00,48.48,48.53,48.19,48.27,75000.0,31.5908,31.6234,31.4019,31.454,75000.0
2013-11-20 10:00:00,48.28,48.33,48.14,48.18,96700.0,31.4605,31.4931,31.3693,31.3954,96700.0
2013-11-20 10:30:00,48.22,48.25,48.02,48.1,111100.0,31.4214,31.441,31.2911,31.3432,111100.0
2013-11-20 11:00:00,48.1,48.12,47.98,48.03,57600.0,31.3432,31.3563,31.265,31.2976,57600.0
2013-11-20 11:30:00,48.02,48.05,47.8,47.83,51500.0,31.2911,31.3106,31.1477,31.1673,51500.0
2013-11-20 12:00:00,47.85,47.85,47.7,47.79,61800.0,31.1803,31.1803,31.0826,31.1412,61800.0
2013-11-20 12:30:00,47.79,47.86,47.76,47.76,45700.0,31.1412,31.1868,31.1217,31.1217,45700.0
2013-11-20 13:00:00,47.77,47.88,47.74,47.85,37900.0,31.1282,31.1999,31.1086,31.1803,37900.0
2013-11-20 13:30:00,47.86,47.89,47.8,47.89,33300.0,31.1868,31.2064,31.1477,31.2064,33300.0
2013-11-20 14:00:00,47.89,47.89,47.54,47.68,97700.0,31.2064,31.2064,30.9783,31.0695,97700.0
2013-11-20 14:30:00,47.69,47.76,47.58,47.59,169800.0,31.0761,31.1217,31.0044,31.0109,169800.0
2013-11-20 15:00:00,47.59,47.62,47.5,47.54,87600.0,31.0109,31.0304,30.9522,30.9783,87600.0
2013-11-20 15:30:00,47.54,47.63,47.47,47.52,307900.0,30.9783,31.037,30.9327,30.9653,307900.0
2013-11-21 09:30:00,47.59,47.67,47.19,47.33,199400.0,31.0109,31.063,30.7502,30.8415,199400.0
2013-11-21 10:00:00,47.33,47.43,47.24,47.29,83800.0,30.8415,30.9066,30.7828,30.8154,83800.0
2013-11-21 10:30:00,47.26,47.36,47.25,47.29,90700.0,30.7959,30.861,30.7893,30.8154,90700.0
2013-11-21 11:00:00,47.29,47.36,47.22,47.36,214300.0,30.8154,30.861,30.7698,30.861,214300.0
2013-11-21 11:30:00,47.36,47.43,47.18,47.2,157500.0,30.861,30.9066,30.7437,30.7568,157500.0
2013-11-21 12:00:00,47.2,47.46,47.19,47.35,135000.0,30.7568,30.9262,30.7502,30.8545,135000.0
2013-11-21 12:30:00,47.35,47.54,47.24,47.46,101200.0,30.8545,30.9783,30.7828,30.9262,101200.0
2013-11-21 13:00:00,47.47,47.6,47.46,47.55,41800.0,30.9327,31.0174,30.9262,30.9848,41800.0
2013-11-21 13:30:00,47.55,47.72,47.54,47.61,112400.0,30.9848,31.0956,30.9783,31.0239,112400.0
2013-11-21 14:00:00,47.61,47.69,47.41,47.42,235400.0,31.0239,31.0761,30.8936,30.9001,235400.0
2013-11-21 14:30:00,47.43,47.71,47.41,47.7,135200.0,30.9066,31.0891,30.8936,31.0826,135200.0
2013-11-21 15:00:00,47.7,47.7,47.54,47.56,124700.0,31.0826,31.0826,30.9783,30.9913,124700.0
2013-11-21 15:30:00,47.56,47.61,47.3,47.32,663700.0,30.9913,31.0239,30.8219,30.835,663700.0
2013-11-22 09:30:00,47.11,47.11,46.12,46.53,686200.0,30.6981,30.6981,30.053,30.3202,686200.0
2013-11-22 10:00:00,46.55,46.76,46.33,46.35,423200.0,30.3332,30.47,30.1898,30.2029,423200.0
2013-11-22 10:30:00,46.35,46.42,46.25,46.4,314100.0,30.2029,30.2485,30.1377,30.2355,314100.0
2013-11-22 11:00:00,46.41,46.44,46.22,46.3,867300.0,30.242,30.2615,30.1182,30.1703,867300.0
2013-11-22 11:30:00,46.3,46.31,46.08,46.12,517900.0,30.1703,30.1768,30.0269,30.053,517900.0
2013-11-22 12:00:00,46.11,46.3,46.11,46.21,439500.0,30.0465,30.1703,30.0465,30.1117,439500.0
2013-11-22 12:30:00,46.21,46.27,46.09,46.12,281200.0,30.1117,30.1507,30.0335,30.053,281200.0
2013-11-22 13:00:00,46.12,46.15,46.08,46.12,199400.0,30.053,30.0726,30.0269,30.053,199400.0
2013-11-22 13:30:00,46.13,46.21,46.09,46.17,238400.0,30.0595,30.1117,30.0335,30.0856,238400.0
2013-11-22 14:00:00,46.17,46.26,46.14,46.23,291900.0,30.0856,30.1442,30.066,30.1247,291900.0
2013-11-22 14:30:00,46.25,46.27,46.14,46.15,465200.0,30.1377,30.1507,30.066,30.0726,465200.0
2013-11-22 15:00:00,46.15,46.24,46.15,46.16,333800.0,30.0726,30.1312,30.0726,30.0791,333800.0
2013-11-22 15:30:00,46.16,46.19,45.94,45.99,1727000.0,30.0791,30.0986,29.9357,29.9683,1727000.0
2013-11-25 09:30:00,46.13,46.22,45.97,46.07,493700.0,30.0595,30.1182,29.9553,30.0204,493700.0
2013-11-25 10:00:00,46.06,46.23,46.01,46.03,338600.0,30.0139,30.1247,29.9813,29.9944,338600.0
2013-11-25 10:30:00,46.03,46.06,45.96,45.98,470000.0,29.9944,30.0139,29.9487,29.9618,470000.0
2013-11-25 11:00:00,45.97,46.01,45.94,45.94,291400.0,29.9553,29.9813,29.9357,29.9357,291400.0
2013-11-25 11:30:00,45.94,45.98,45.74,45.98,187600.0,29.9357,29.9618,29.8054,29.9618,187600.0
2013-11-25 12:00:00,45.98,46.0,45.91,45.94,137700.0,29.9618,29.9748,29.9162,29.9357,137700.0
2013-11-25 12:30:00,45.94,45.95,45.83,45.84,162300.0,29.9357,29.9422,29.864,29.8705,162300.0
2013-11-25 13:00:00,45.84,45.89,45.75,45.82,189200.0,29.8705,29.9031,29.8119,29.8575,189200.0
2013-11-25 13:30:00,45.82,45.84,45.79,45.79,171700.0,29.8575,29.8705,29.838,29.838,171700.0
2013-11-25 14:00:00,45.8,45.84,45.77,45.82,191200.0,29.8445,29.8705,29.8249,29.8575,191200.0
2013-11-25 14:30:00,45.82,45.84,45.79,45.83,214800.0,29.8575,29.8705,29.838,29.864,214800.0
2013-11-25 15:00:00,45.83,45.83,45.71,45.75,366300.0,29.864,29.864,29.7858,29.8119,366300.0
2013-11-25 15:30:00,45.75,45.76,45.51,45.52,1273800.0,29.8119,29.8184,29.6555,29.662,1273800.0
2013-11-26 09:30:00,45.62,45.78,45.38,45.53,294300.0,29.7272,29.8315,29.5708,29.6685,294300.0
2013-11-26 10:00:00,45.52,45.59,45.43,45.45,358500.0,29.662,29.7076,29.6034,29.6164,358500.0
2013-11-26 10:30:00,45.46,45.5,45.41,45.46,403200.0,29.6229,29.649,29.5904,29.6229,403200.0
2013-11-26 11:00:00,45.46,45.47,45.34,45.34,142200.0,29.6229,29.6294,29.5447,29.5447,142200.0
2013-11-26 11:30:00,45.33,45.52,45.27,45.49,162900.0,29.5382,29.662,29.4991,29.6425,162900.0
2013-11-26 12:00:00,45.49,45.57,45.49,45.5,83000.0,29.6425,29.6946,29.6425,29.649,83000.0
2013-11-26 12:30:00,45.5,45.5,45.39,45.39,261600.0,29.649,29.649,29.5773,29.5773,261600.0
2013-11-26 13:00:00,45.4,45.5,45.39,45.49,103500.0,29.5838,29.649,29.5773,29.6425,103500.0
2013-11-26 13:30:00,45.49,45.54,45.47,45.49,123100.0,29.6425,29.6751,29.6294,29.6425,123100.0
2013-11-26 14:00:00,45.49,45.56,45.48,45.48,179000.0,29.6425,29.6881,29.636,29.636,179000.0
2013-11-26 14:30:00,45.49,45.54,45.49,45.49,241400.0,29.6425,29.6751,29.6425,29.6425,241400.0
2013-11-26 15:00:00,45.5,45.53,45.48,45.48,363000.0,29.649,29.6685,29.636,29.636,363000.0
2013-11-26 15:30:00,45.49,45.51,45.33,45.42,836600.0,29.6425,29.6555,29.5382,29.5969,836600.0
2013-11-27 09:30:00,45.44,45.66,45.42,45.65,149900.0,29.6099,29.7533,29.5969,29.7467,149900.0
2013-11-27 10:00:00,45.67,45.82,45.65,45.7,203000.0,29.7598,29.8575,29.7467,29.7793,203000.0
2013-11-27 10:30:00,45.7,45.87,45.66,45.87,208200.0,29.7793,29.8901,29.7533,29.8901,208200.0
2013-11-27 11:00:00,45.87,46.03,45.87,45.96,268200.0,29.8901,29.9944,29.8901,29.9487,268200.0
2013-11-27 11:30:00,45.96,46.03,45.78,45.78,185500.0,29.9487,29.9944,29.8315,29.8315,185500.0
2013-11-27 12:00:00,45.79,45.86,45.75,45.83,140000.0,29.838,29.8836,29.8119,29.864,140000.0
2013-11-27 12:30:00,45.82,45.86,45.75,45.78,279100.0,29.8575,29.8836,29.8119,29.8315,279100.0
2013-11-27 13:00:00,45.78,45.91,45.75,45.9,302400.0,29.8315,29.9162,29.8119,29.9096,302400.0
2013-11-27 13:30:00,45.91,45.91,45.79,45.82,134400.0,29.9162,29.9162,29.838,29.8575,134400.0
2013-11-27 14:00:00,45.81,45.88,45.8,45.82,136200.0,29.851,29.8966,29.8445,29.8575,136200.0
2013-11-27 14:30:00,45.81,45.88,45.76,45.77,105700.0,29.851,29.8966,29.8184,29.8249,105700.0
2013-11-27 15:00:00,45.76,45.83,45.76,45.83,137100.0,29.8184,29.864,29.8184,29.864,137100.0
2013-11-27 15:30:00,45.83,45.86,45.77,45.84,460000.0,29.864,29.8836,29.8249,29.8705,460000.0
2013-11-29 09:30:00,45.73,46.1,45.73,46.1,96600.0,29.7989,30.04,29.7989,30.04,96600.0
2013-11-29 10:00:00,46.1,46.17,46.05,46.11,142000.0,30.04,30.0856,30.0074,30.0465,142000.0
2013-11-29 10:30:00,46.12,46.22,46.1,46.16,86300.0,30.053,30.1182,30.04,30.0791,86300.0
2013-11-29 11:00:00,46.16,46.29,46.14,46.23,98400.0,30.0791,30.1638,30.066,30.1247,98400.0
2013-11-29 11:30:00,46.22,46.33,46.22,46.32,217100.0,30.1182,30.1898,30.1182,30.1833,217100.0
2013-11-29 12:00:00,46.32,46.35,46.27,46.3,133900.0,30.1833,30.2029,30.1507,30.1703,133900.0
2013-11-29 12:30:00,46.31,46.34,46.14,46.22,375600.0,30.1768,30.1964,30.066,30.1182,375600.0
2013-12-02 09:30:00,46.21,46.28,46.02,46.17,268300.0,30.1117,30.1573,29.9878,30.0856,268300.0
2013-12-02 10:00:00,46.15,46.24,46.1,46.12,250600.0,30.0726,30.1312,30.04,30.053,250600.0
2013-12-02 10:30:00,46.12,46.25,46.1,46.25,133400.0,30.053,30.1377,30.04,30.1377,133400.0
2013-12-02 11:00:00,46.25,46.44,46.18,46.44,118300.0,30.1377,30.2615,30.0921,30.2615,118300.0
2013-12-02 11:30:00,46.43,46.48,46.34,46.41,80400.0,30.255,30.2876,30.1964,30.242,80400.0
2013-12-02 12:00:00,46.4,46.51,46.38,46.47,123300.0,30.2355,30.3071,30.2224,30.2811,123300.0
2013-12-02 12:30:00,46.46,46.46,46.29,46.3,235000.0,30.2746,30.2746,30.1638,30.1703,235000.0
2013-12-02 13:00:00,46.29,46.3,46.13,46.13,110400.0,30.1638,30.1703,30.0595,30.0595,110400.0
2013-12-02 13:30:00,46.13,46.16,46.02,46.09,108900.0,30.0595,30.0791,29.9878,30.0335,108900.0
2013-12-02 14:00:00,46.1,46.27,46.09,46.27,89200.0,30.04,30.1507,30.0335,30.1507,89200.0
2013-12-02 14:30:00,46.27,46.29,46.05,46.1,154300.0,30.1507,30.1638,30.0074,30.04,154300.0
2013-12-02 15:00:00,46.09,46.16,46.06,46.07,139100.0,30.0335,30.0791,30.0139,30.0204,139100.0
2013-12-02 15:30:00,46.08,46.14,46.0,46.11,900900.0,30.0269,30.066,29.9748,30.0465,900900.0
2013-12-03 09:30:00,46.03,46.12,45.9,46.01,197400.0,29.9944,30.053,29.9096,29.9813,197400.0
2013-12-03 10:00:00,46.04,46.19,46.01,46.14,136500.0,30.0009,30.0986,29.9813,30.066,136500.0
2013-12-03 10:30:00,46.14,46.22,46.07,46.18,235300.0,30.066,30.1182,30.0204,30.0921,235300.0
2013-12-03 11:00:00,46.18,46.19,45.95,45.95,80400.0,30.0921,30.0986,29.9422,29.9422,80400.0
2013-12-03 11:30:00,45.95,45.99,45.84,45.97,299100.0,29.9422,29.9683,29.8705,29.9553,299100.0
2013-12-03 12:00:00,45.97,46.0,45.93,45.97,81100.0,29.9553,29.9748,29.9292,29.9553,81100.0
2013-12-03 12:30:00,45.97,46.04,45.93,45.95,63600.0,29.9553,30.0009,29.9292,29.9422,63600.0
2013-12-03 13:00:00,45.96,45.97,45.82,45.84,99300.0,29.9487,29.9553,29.8575,29.8705,99300.0
2013-12-03 13:30:00,45.85,45.85,45.72,45.77,90300.0,29.8771,29.8771,29.7924,29.8249,90300.0
2013-12-03 14:00:00,45.78,45.88,45.78,45.87,59900.0,29.8315,29.8966,29.8315,29.8901,59900.0
2013-12-03 14:30:00,45.86,46.02,45.85,45.98,73900.0,29.8836,29.9878,29.8771,29.9618,73900.0
2013-12-03 15:00:00,45.98,46.0,45.88,45.9,116200.0,29.9618,29.9748,29.8966,29.9096,116200.0
2013-12-03 15:30:00,45.9,46.04,45.88,46.02,302600.0,29.9096,30.0009,29.8966,29.9878,302600.0
2013-12-04 09:30:00,45.74,45.96,45.63,45.93,64600.0,29.8054,29.9487,29.7337,29.9292,64600.0
2013-12-04 10:00:00,45.93,46.25,45.93,46.25,80400.0,29.9292,30.1377,29.9292,30.1377,80400.0
2013-12-04 10:30:00,46.24,46.28,46.1,46.18,69400.0,30.1312,30.1573,30.04,30.0921,69400.0
2013-12-04 11:00:00,46.19,46.2,46.11,46.16,58100.0,30.0986,30.1051,30.0465,30.0791,58100.0
2013-12-04 11:30:00,46.17,46.18,46.12,46.15,62600.0,30.0856,30.0921,30.053,30.0726,62600.0
2013-12-04 12:00:00,46.15,46.16,46.03,46.04,64400.0,30.0726,30.0791,29.9944,30.0009,64400.0
2013-12-04 12:30:00,46.04,46.15,46.02,46.03,40300.0,30.0009,30.0726,29.9878,29.9944,40300.0
2013-12-04 13:00:00,46.03,46.09,45.83,45.83,72400.0,29.9944,30.0335,29.864,29.864,72400.0
2013-12-04 13:30:00,45.83,45.9,45.8,45.87,39100.0,29.864,29.9096,29.8445,29.8901,39100.0
2013-12-04 14:00:00,45.87,45.94,45.84,45.86,100100.0,29.8901,29.9357,29.8705,29.8836,100100.0
2013-12-04 14:30:00,45.86,45.95,45.85,45.93,83200.0,29.8836,29.9422,29.8771,29.9292,83200.0
2013-12-04 15:00:00,45.92,46.01,45.91,45.98,114300.0,29.9227,29.9813,29.9162,29.9618,114300.0
2013-12-04 15:30:00,45.97,46.08,45.94,46.03,275300.0,29.9553,30.0269,29.9357,29.9944,275300.0
2013-12-05 09:30:00,45.84,45.86,45.27,45.3,179900.0,29.8705,29.8836,29.4991,29.5187,179900.0
2013-12-05 10:00:00,45.29,45.49,45.21,45.43,157600.0,29.5122,29.6425,29.46,29.6034,157600.0
2013-12-05 10:30:00,45.42,45.56,45.39,45.51,133700.0,29.5969,29.6881,29.5773,29.6555,133700.0
2013-12-05 11:00:00,45.51,45.61,45.37,45.39,119900.0,29.6555,29.7207,29.5643,29.5773,119900.0
2013-12-05 11:30:00,45.39,45.43,45.32,45.39,70900.0,29.5773,29.6034,29.5317,29.5773,70900.0
2013-12-05 12:00:00,45.4,45.43,45.3,45.36,67200.0,29.5838,29.6034,29.5187,29.5578,67200.0
2013-12-05 12:30:00,45.36,45.51,45.33,45.47,75900.0,29.5578,29.6555,29.5382,29.6294,75900.0
2013-12-05 13:00:00,45.46,45.47,45.33,45.43,88600.0,29.6229,29.6294,29.5382,29.6034,88600.0
2013-12-05 13:30:00,45.42,45.47,45.28,45.29,118200.0,29.5969,29.6294,29.5056,29.5122,118200.0
2013-12-05 14:00:00,45.31,45.34,45.26,45.34,85100.0,29.5252,29.5447,29.4926,29.5447,85100.0
2013-12-05 14:30:00,45.33,45.37,45.29,45.34,75000.0,29.5382,29.5643,29.5122,29.5447,75000.0
2013-12-05 15:00:00,45.33,45.34,45.25,45.26,108300.0,29.5382,29.5447,29.4861,29.4926,108300.0
2013-12-05 15:30:00,45.26,45.41,45.25,45.4,555500.0,29.4926,29.5904,29.4861,29.5838,555500.0
2013-12-06 09:30:00,45.69,45.99,45.54,45.9,633600.0,29.7728,29.9683,29.6751,29.9096,633600.0
2013-12-06 10:00:00,45.9,46.07,45.83,45.93,552400.0,29.9096,30.0204,29.864,29.9292,552400.0
2013-12-06 10:30:00,45.93,45.98,45.53,45.56,312200.0,29.9292,29.9618,29.6685,29.6881,312200.0
2013-12-06 11:00:00,45.56,45.74,45.56,45.66,221100.0,29.6881,29.8054,29.6881,29.7533,221100.0
2013-12-06 11:30:00,45.65,45.68,45.54,45.6,55700.0,29.7467,29.7663,29.6751,29.7142,55700.0
2013-12-06 12:00:00,45.6,45.66,45.59,45.63,54200.0,29.7142,29.7533,29.7076,29.7337,54200.0
2013-12-06 12:30:00,45.64,45.7,45.59,45.68,124000.0,29.7402,29.7793,29.7076,29.7663,124000.0
2013-12-06 13:00:00,45.69,45.71,45.64,45.66,66400.0,29.7728,29.7858,29.7402,29.7533,66400.0
2013-12-06 13:30:00,45.66,45.76,45.64,45.74,131400.0,29.7533,29.8184,29.7402,29.8054,131400.0
2013-12-06 14:00:00,45.75,45.87,45.73,45.87,257800.0,29.8119,29.8901,29.7989,29.8901,257800.0
2013-12-06 14:30:00,45.87,45.99,45.8,45.86,240900.0,29.8901,29.9683,29.8445,29.8836,240900.0
2013-12-06 15:00:00,45.86,45.96,45.81,45.92,250000.0,29.8836,29.9487,29.851,29.9227,250000.0
2013-12-06 15:30:00,45.92,45.94,45.85,45.9,538400.0,29.9227,29.9357,29.8771,29.9096,538400.0
2013-12-09 09:30:00,45.9,46.08,45.81,46.01,188000.0,29.9096,30.0269,29.851,29.9813,188000.0
2013-12-09 10:00:00,46.0,46.18,45.91,46.17,251900.0,29.9748,30.0921,29.9162,30.0856,251900.0
2013-12-09 10:30:00,46.17,46.29,46.03,46.22,126100.0,30.0856,30.1638,29.9944,30.1182,126100.0
2013-12-09 11:00:00,46.22,46.29,46.21,46.29,105700.0,30.1182,30.1638,30.1117,30.1638,105700.0
2013-12-09 11:30:00,46.28,46.33,46.27,46.28,58900.0,30.1573,30.1898,30.1507,30.1573,58900.0
2013-12-09 12:00:00,46.27,46.3,46.25,46.3,69100.0,30.1507,30.1703,30.1377,30.1703,69100.0
2013-12-09 12:30:00,46.3,46.33,46.13,46.21,90900.0,30.1703,30.1898,30.0595,30.1117,90900.0
2013-12-09 13:00:00,46.21,46.29,46.16,46.27,99200.0,30.1117,30.1638,30.0791,30.1507,99200.0
2013-12-09 13:30:00,46.27,46.28,46.17,46.2,103600.0,30.1507,30.1573,30.0856,30.1051,103600.0
2013-12-09 14:00:00,46.19,46.22,46.14,46.18,60100.0,30.0986,30.1182,30.066,30.0921,60100.0
2013-12-09 14:30:00,46.17,46.27,46.14,46.16,99700.0,30.0856,30.1507,30.066,30.0791,99700.0
2013-12-09 15:00:00,46.15,46.24,46.14,46.16,103800.0,30.0726,30.1312,30.066,30.0791,103800.0
2013-12-09 15:30:00,46.17,46.24,46.14,46.23,321100.0,30.0856,30.1312,30.066,30.1247,321100.0
2013-12-10 09:30:00,46.12,46.22,45.93,46.1,154300.0,30.053,30.1182,29.9292,30.04,154300.0
2013-12-10 10:00:00,46.12,46.14,45.74,45.79,258400.0,30.053,30.066,29.8054,29.838,258400.0
2013-12-10 10:30:00,45.79,45.86,45.73,45.76,147700.0,29.838,29.8836,29.7989,29.8184,147700.0
2013-12-10 11:00:00,45.76,45.77,45.59,45.65,176200.0,29.8184,29.8249,29.7076,29.7467,176200.0
2013-12-10 11:30:00,45.65,45.76,45.65,45.72,173800.0,29.7467,29.8184,29.7467,29.7924,173800.0
2013-12-10 12:00:00,45.73,45.73,45.55,45.57,171900.0,29.7989,29.7989,29.6816,29.6946,171900.0
2013-12-10 12:30:00,45.57,45.67,45.53,45.67,79100.0,29.6946,29.7598,29.6685,29.7598,79100.0
2013-12-10 13:00:00,45.67,45.75,45.58,45.58,85900.0,29.7598,29.8119,29.7011,29.7011,85900.0
2013-12-10 13:30:00,45.59,45.6,45.47,45.54,126500.0,29.7076,29.7142,29.6294,29.6751,126500.0
2013-12-10 14:00:00,45.54,45.71,45.4,45.48,122800.0,29.6751,29.7858,29.5838,29.636,122800.0
2013-12-10 14:30:00,45.47,45.61,45.46,45.6,148900.0,29.6294,29.7207,29.6229,29.7142,148900.0
2013-12-10 15:00:00,45.6,45.63,45.49,45.56,125100.0,29.7142,29.7337,29.6425,29.6881,125100.0
2013-12-10 15:30:00,45.56,45.56,45.46,45.5,821100.0,29.6881,29.6881,29.6229,29.649,821100.0
2013-12-11 09:30:00,45.58,45.64,45.06,45.34,264900.0,29.7011,29.7402,29.3623,29.5447,264900.0
2013-12-11 10:00:00,45.34,45.46,45.19,45.19,307200.0,29.5447,29.6229,29.447,29.447,307200.0
2013-12-11 10:30:00,45.19,45.25,44.97,45.03,301400.0,29.447,29.4861,29.3036,29.3427,301400.0
2013-12-11 11:00:00,45.05,45.32,45.05,45.32,205400.0,29.3558,29.5317,29.3558,29.5317,205400.0
2013-12-11 11:30:00,45.32,45.38,45.27,45.37,138500.0,29.5317,29.5708,29.4991,29.5643,138500.0
2013-12-11 12:00:00,45.38,45.45,45.34,45.45,169400.0,29.5708,29.6164,29.5447,29.6164,169400.0
2013-12-11 12:30:00,45.45,45.47,45.37,45.47,137000.0,29.6164,29.6294,29.5643,29.6294,137000.0
2013-12-11 13:00:00,45.48,45.62,45.44,45.62,154800.0,29.636,29.7272,29.6099,29.7272,154800.0
2013-12-11 13:30:00,45.62,45.63,45.43,45.53,148500.0,29.7272,29.7337,29.6034,29.6685,148500.0
2013-12-11 14:00:00,45.54,45.54,45.26,45.33,137200.0,29.6751,29.6751,29.4926,29.5382,137200.0
2013-12-11 14:30:00,45.32,45.4,45.23,45.26,114600.0,29.5317,29.5838,29.4731,29.4926,114600.0
2013-12-11 15:00:00,45.26,45.3,45.17,45.19,175800.0,29.4926,29.5187,29.434,29.447,175800.0
2013-12-11 15:30:00,45.21,45.27,45.11,45.23,414200.0,29.46,29.4991,29.3949,29.4731,414200.0
2013-12-12 09:30:00,45.31,45.68,45.24,45.43,146900.0,29.5252,29.7663,29.4796,29.6034,146900.0
2013-12-12 10:00:00,45.41,45.43,45.09,45.21,146200.0,29.5904,29.6034,29.3818,29.46,146200.0
2013-12-12 10:30:00,45.21,45.29,45.14,45.28,113400.0,29.46,29.5122,29.4144,29.5056,113400.0
2013-12-12 11:00:00,45.28,45.48,45.26,45.48,188100.0,29.5056,29.636,29.4926,29.636,188100.0
2013-12-12 11:30:00,45.46,45.61,45.46,45.58,136800.0,29.6229,29.7207,29.6229,29.7011,136800.0
2013-12-12 12:00:00,45.58,45.6,45.41,45.51,130300.0,29.7011,29.7142,29.5904,29.6555,130300.0
2013-12-12 12:30:00,45.51,45.57,45.44,45.47,142700.0,29.6555,29.6946,29.6099,29.6294,142700.0
2013-12-12 13:00:00,45.47,45.58,45.42,45.58,87200.0,29.6294,29.7011,29.5969,29.7011,87200.0
2013-12-12 13:30:00,45.58,45.6,45.46,45.48,173300.0,29.7011,29.7142,29.6229,29.636,173300.0
2013-12-12 14:00:00,45.49,45.71,45.48,45.67,190600.0,29.6425,29.7858,29.636,29.7598,190600.0
2013-12-12 14:30:00,45.65,45.78,45.63,45.71,164700.0,29.7467,29.8315,29.7337,29.7858,164700.0
2013-12-12 15:00:00,45.7,45.73,45.57,45.61,178200.0,29.7793,29.7989,29.6946,29.7207,178200.0
2013-12-12 15:30:00,45.61,45.65,45.43,45.45,565500.0,29.7207,29.7467,29.6034,29.6164,565500.0
2013-12-13 09:30:00,45.59,45.85,45.5,45.52,84100.0,29.7076,29.8771,29.649,29.662,84100.0
2013-12-13 10:00:00,45.52,45.58,45.45,45.5,179000.0,29.662,29.7011,29.6164,29.649,179000.0
2013-12-13 10:30:00,45.5,45.58,45.48,45.56,59000.0,29.649,29.7011,29.636,29.6881,59000.0
2013-12-13 11:00:00,45.55,45.64,45.47,45.61,69300.0,29.6816,29.7402,29.6294,29.7207,69300.0
2013-12-13 11:30:00,45.6,45.67,45.59,45.66,99400.0,29.7142,29.7598,29.7076,29.7533,99400.0
2013-12-13 12:00:00,45.66,45.77,45.64,45.75,78300.0,29.7533,29.8249,29.7402,29.8119,78300.0
2013-12-13 12:30:00,45.75,45.81,45.74,45.81,81300.0,29.8119,29.851,29.8054,29.851,81300.0
2013-12-13 13:00:00,45.8,45.82,45.72,45.77,84700.0,29.8445,29.8575,29.7924,29.8249,84700.0
2013-12-13 13:30:00,45.76,45.81,45.7,45.7,71500.0,29.8184,29.851,29.7793,29.7793,71500.0
2013-12-13 14:00:00,45.7,45.72,45.61,45.61,90500.0,29.7793,29.7924,29.7207,29.7207,90500.0
2013-12-13 14:30:00,45.61,45.78,45.6,45.78,82100.0,29.7207,29.8315,29.7142,29.8315,82100.0
2013-12-13 15:00:00,45.78,45.8,45.72,45.77,117000.0,29.8315,29.8445,29.7924,29.8249,117000.0
2013-12-13 15:30:00,45.77,45.8,45.67,45.69,377500.0,29.8249,29.8445,29.7598,29.7728,377500.0
2013-12-16 09:30:00,45.81,46.25,45.8,46.18,97600.0,29.851,30.1377,29.8445,30.0921,97600.0
2013-12-16 10:00:00,46.18,46.22,45.97,45.98,87800.0,30.0921,30.1182,29.9553,29.9618,87800.0
2013-12-16 10:30:00,45.97,46.1,45.84,46.05,119800.0,29.9553,30.04,29.8705,30.0074,119800.0
2013-12-16 11:00:00,46.05,46.13,45.99,46.04,78500.0,30.0074,30.0595,29.9683,30.0009,78500.0
2013-12-16 11:30:00,46.03,46.05,45.98,46.02,80100.0,29.9944,30.0074,29.9618,29.9878,80100.0
2013-12-16 12:00:00,46.02,46.02,45.88,45.89,51700.0,29.9878,29.9878,29.8966,29.9031,51700.0
2013-12-16 12:30:00,45.89,45.95,45.85,45.9,58000.0,29.9031,29.9422,29.8771,29.9096,58000.0
2013-12-16 13:00:00,45.9,45.91,45.84,45.89,83300.0,29.9096,29.9162,29.8705,29.9031,83300.0
2013-12-16 13:30:00,45.89,46.03,45.86,46.01,74100.0,29.9031,29.9944,29.8836,29.9813,74100.0
2013-12-16 14:00:00,46.01,46.07,45.95,46.02,86100.0,29.9813,30.0204,29.9422,29.9878,86100.0
2013-12-16 14:30:00,46.03,46.11,45.98,46.04,94400.0,29.9944,30.0465,29.9618,30.0009,94400.0
2013-12-16 15:00:00,46.05,46.07,45.89,45.91,87200.0,30.0074,30.0204,29.9031,29.9162,87200.0
2013-12-16 15:30:00,45.91,46.0,45.9,45.95,339000.0,29.9162,29.9748,29.9096,29.9422,339000.0
2013-12-17 09:30:00,45.85,46.01,45.58,45.67,92100.0,29.8771,29.9813,29.7011,29.7598,92100.0
2013-12-17 10:00:00,45.65,45.74,45.55,45.69,136800.0,29.7467,29.8054,29.6816,29.7728,136800.0
2013-12-17 10:30:00,45.69,45.74,45.62,45.65,112800.0,29.7728,29.8054,29.7272,29.7467,112800.0
2013-12-17 11:00:00,45.65,45.65,45.45,45.47,95300.0,29.7467,29.7467,29.6164,29.6294,95300.0
2013-12-17 11:30:00,45.47,45.6,45.46,45.59,65000.0,29.6294,29.7142,29.6229,29.7076,65000.0
2013-12-17 12:00:00,45.59,45.62,45.54,45.57,51200.0,29.7076,29.7272,29.6751,29.6946,51200.0
2013-12-17 12:30:00,45.57,45.66,45.55,45.64,58900.0,29.6946,29.7533,29.6816,29.7402,58900.0
2013-12-17 13:00:00,45.63,45.64,45.5,45.54,71300.0,29.7337,29.7402,29.649,29.6751,71300.0
2013-12-17 13:30:00,45.54,45.54,45.45,45.53,77200.0,29.6751,29.6751,29.6164,29.6685,77200.0
2013-12-17 14:00:00,45.53,45.66,45.51,45.65,144700.0,29.6685,29.7533,29.6555,29.7467,144700.0
2013-12-17 14:30:00,45.65,45.66,45.51,45.58,99800.0,29.7467,29.7533,29.6555,29.7011,99800.0
2013-12-17 15:00:00,45.58,45.62,45.58,45.62,120600.0,29.7011,29.7272,29.7011,29.7272,120600.0
2013-12-17 15:30:00,45.62,45.65,45.57,45.63,407300.0,29.7272,29.7467,29.6946,29.7337,407300.0
2013-12-18 09:30:00,45.57,45.8,45.52,45.8,78000.0,29.6946,29.8445,29.662,29.8445,78000.0
2013-12-18 10:00:00,45.8,45.81,45.65,45.65,90000.0,29.8445,29.851,29.7467,29.7467,90000.0
2013-12-18 10:30:00,45.64,45.69,45.58,45.65,52500.0,29.7402,29.7728,29.7011,29.7467,52500.0
2013-12-18 11:00:00,45.65,45.73,45.65,45.69,60800.0,29.7467,29.7989,29.7467,29.7728,60800.0
2013-12-18 11:30:00,45.68,45.72,45.65,45.69,90800.0,29.7663,29.7924,29.7467,29.7728,90800.0
2013-12-18 12:00:00,45.67,45.69,45.6,45.6,83600.0,29.7598,29.7728,29.7142,29.7142,83600.0
2013-12-18 12:30:00,45.6,45.71,45.59,45.6,114000.0,29.7142,29.7858,29.7076,29.7142,114000.0
2013-12-18 13:00:00,45.61,45.61,45.35,45.36,111700.0,29.7207,29.7207,29.5513,29.5578,111700.0
2013-12-18 13:30:00,45.36,45.5,45.25,45.4,107400.0,29.5578,29.649,29.4861,29.5838,107400.0
2013-12-18 14:00:00,45.4,45.86,45.16,45.72,576100.0,29.5838,29.8836,29.4274,29.7924,576100.0
2013-12-18 14:30:00,45.76,46.12,45.73,45.87,490400.0,29.8184,30.053,29.7989,29.8901,490400.0
2013-12-18 15:00:00,45.88,46.08,45.81,45.95,399000.0,29.8966,30.0269,29.851,29.9422,399000.0
2013-12-18 15:30:00,45.94,46.12,45.86,46.09,592500.0,29.9357,30.053,29.8836,30.0335,592500.0
2013-12-19 09:30:00,46.1,46.1,45.41,45.56,226000.0,30.04,30.04,29.5904,29.6881,226000.0
2013-12-19 10:00:00,45.63,45.73,45.51,45.67,123800.0,29.7337,29.7989,29.6555,29.7598,123800.0
2013-12-19 10:30:00,45.67,46.01,45.65,45.96,213400.0,29.7598,29.9813,29.7467,29.9487,213400.0
2013-12-19 11:00:00,45.95,46.11,45.94,46.11,254900.0,29.9422,30.0465,29.9357,30.0465,254900.0
2013-12-19 11:30:00,46.11,46.19,45.99,46.14,139200.0,30.0465,30.0986,29.9683,30.066,139200.0
2013-12-19 12:00:00,46.13,46.14,45.97,46.01,128900.0,30.0595,30.066,29.9553,29.9813,128900.0
2013-12-19 12:30:00,46.0,46.08,45.93,45.95,113500.0,29.9748,30.0269,29.9292,29.9422,113500.0
2013-12-19 13:00:00,45.95,46.07,45.92,46.03,95800.0,29.9422,30.0204,29.9227,29.9944,95800.0
2013-12-19 13:30:00,46.03,46.08,45.96,45.99,121900.0,29.9944,30.0269,29.9487,29.9683,121900.0
2013-12-19 14:00:00,46.0,46.02,45.89,45.91,104400.0,29.9748,29.9878,29.9031,29.9162,104400.0
2013-12-19 14:30:00,45.91,46.04,45.9,46.03,172800.0,29.9162,30.0009,29.9096,29.9944,172800.0
2013-12-19 15:00:00,46.02,46.15,46.02,46.14,128700.0,29.9878,30.0726,29.9878,30.066,128700.0
2013-12-19 15:30:00,46.14,46.19,46.09,46.12,410900.0,30.066,30.0986,30.0335,30.053,410900.0
2013-12-20 09:30:00,46.25,46.74,46.22,46.7,406000.0,30.1377,30.457,30.1182,30.4309,406000.0
2013-12-20 10:00:00,46.68,46.71,46.51,46.53,84300.0,30.4179,30.4375,30.3071,30.3202,84300.0
2013-12-20 10:30:00,46.53,46.7,46.51,46.57,88800.0,30.3202,30.4309,30.3071,30.3462,88800.0
2013-12-20 11:00:00,46.57,46.75,46.53,46.66,102000.0,30.3462,30.4635,30.3202,30.4049,102000.0
2013-12-20 11:30:00,46.66,46.91,46.66,46.76,153500.0,30.4049,30.5678,30.4049,30.47,153500.0
2013-12-20 12:00:00,46.77,46.9,46.73,46.89,130100.0,30.4766,30.5613,30.4505,30.5548,130100.0
2013-12-20 12:30:00,46.89,46.95,46.8,46.94,121400.0,30.5548,30.5939,30.4961,30.5873,121400.0
2013-12-20 13:00:00,46.94,46.98,46.85,46.92,85700.0,30.5873,30.6134,30.5287,30.5743,85700.0
2013-12-20 13:30:00,46.92,46.92,46.81,46.82,125700.0,30.5743,30.5743,30.5026,30.5091,125700.0
2013-12-20 14:00:00,46.83,46.84,46.64,46.64,135100.0,30.5157,30.5222,30.3919,30.3919,135100.0
2013-12-20 14:30:00,46.65,46.66,46.44,46.45,173400.0,30.3984,30.4049,30.2615,30.268,173400.0
2013-12-20 15:00:00,46.45,46.51,46.38,46.39,241400.0,30.268,30.3071,30.2224,30.2289,241400.0
2013-12-20 15:30:00,46.39,46.58,46.34,46.57,713900.0,30.2289,30.3528,30.1964,30.3462,713900.0
2013-12-23 09:30:00,46.69,46.84,46.43,46.5,59900.0,30.4244,30.5222,30.255,30.3006,59900.0
2013-12-23 10:00:00,46.5,46.56,46.33,46.37,135200.0,30.3006,30.3397,30.1898,30.2159,135200.0
2013-12-23 10:30:00,46.37,46.64,46.36,46.61,120100.0,30.2159,30.3919,30.2094,30.3723,120100.0
2013-12-23 11:00:00,46.61,46.72,46.52,46.55,80200.0,30.3723,30.444,30.3137,30.3332,80200.0
2013-12-23 11:30:00,46.56,46.61,46.52,46.61,40900.0,30.3397,30.3723,30.3137,30.3723,40900.0
2013-12-23 12:00:00,46.6,46.66,46.52,46.52,84400.0,30.3658,30.4049,30.3137,30.3137,84400.0
2013-12-23 12:30:00,46.53,46.54,46.39,46.4,77100.0,30.3202,30.3267,30.2289,30.2355,77100.0
2013-12-23 13:00:00,46.4,46.4,46.31,46.35,60300.0,30.2355,30.2355,30.1768,30.2029,60300.0
2013-12-23 13:30:00,46.35,46.38,46.25,46.32,67300.0,30.2029,30.2224,30.1377,30.1833,67300.0
2013-12-23 14:00:00,46.31,46.32,46.17,46.17,109900.0,30.1768,30.1833,30.0856,30.0856,109900.0
2013-12-23 14:30:00,46.19,46.24,46.1,46.16,117400.0,30.0986,30.1312,30.04,30.0791,117400.0
2013-12-23 15:00:00,46.17,46.23,46.15,46.18,139300.0,30.0856,30.1247,30.0726,30.0921,139300.0
2013-12-23 15:30:00,46.18,46.22,46.09,46.15,437000.0,30.0921,30.1182,30.0335,30.0726,437000.0
2013-12-24 09:30:00,46.03,46.4,45.93,46.31,91100.0,29.9944,30.2355,29.9292,30.1768,91100.0
2013-12-24 10:00:00,46.31,46.5,46.31,46.48,58000.0,30.1768,30.3006,30.1768,30.2876,58000.0
2013-12-24 10:30:00,46.5,46.75,46.48,46.72,92800.0,30.3006,30.4635,30.2876,30.444,92800.0
2013-12-24 11:00:00,46.71,46.71,46.57,46.65,96200.0,30.4375,30.4375,30.3462,30.3984,96200.0
2013-12-24 11:30:00,46.64,46.66,46.54,46.64,57800.0,30.3919,30.4049,30.3267,30.3919,57800.0
2013-12-24 12:00:00,46.63,46.65,46.45,46.47,69200.0,30.3853,30.3984,30.268,30.2811,69200.0
2013-12-24 12:30:00,46.46,46.59,46.39,46.54,179800.0,30.2746,30.3593,30.2289,30.3267,179800.0
2013-12-26 09:30:00,46.54,46.65,46.36,46.48,51900.0,30.3267,30.3984,30.2094,30.2876,51900.0
2013-12-26 10:00:00,46.45,46.46,46.23,46.34,47600.0,30.268,30.2746,30.1247,30.1964,47600.0
2013-12-26 10:30:00,46.36,46.38,46.29,46.32,45300.0,30.2094,30.2224,30.1638,30.1833,45300.0
2013-12-26 11:00:00,46.32,46.33,46.23,46.24,40000.0,30.1833,30.1898,30.1247,30.1312,40000.0
2013-12-26 11:30:00,46.23,46.31,46.16,46.18,51500.0,30.1247,30.1768,30.0791,30.0921,51500.0
2013-12-26 12:00:00,46.16,46.18,46.05,46.09,43100.0,30.0791,30.0921,30.0074,30.0335,43100.0
2013-12-26 12:30:00,46.1,46.14,46.05,46.05,34000.0,30.04,30.066,30.0074,30.0074,34000.0
2013-12-26 13:00:00,46.05,46.11,46.01,46.1,59800.0,30.0074,30.0465,29.9813,30.04,59800.0
2013-12-26 13:30:00,46.11,46.14,46.01,46.14,125700.0,30.0465,30.066,29.9813,30.066,125700.0
2013-12-26 14:00:00,46.14,46.18,46.11,46.18,105500.0,30.066,30.0921,30.0465,30.0921,105500.0
2013-12-26 14:30:00,46.18,46.29,46.16,46.27,59800.0,30.0921,30.1638,30.0791,30.1507,59800.0
2013-12-26 15:00:00,46.28,46.33,46.17,46.21,95000.0,30.1573,30.1898,30.0856,30.1117,95000.0
2013-12-26 15:30:00,46.21,46.26,46.15,46.17,215800.0,30.1117,30.1442,30.0726,30.0856,215800.0
2013-12-27 09:30:00,45.81,46.2,45.72,46.08,106500.0,30.0815,30.3376,30.0224,30.2588,106500.0
2013-12-27 10:00:00,46.06,46.12,45.93,46.02,88800.0,30.2457,30.2851,30.1603,30.2194,88800.0
2013-12-27 10:30:00,46.03,46.05,45.94,46.01,103300.0,30.226,30.2391,30.1669,30.2129,103300.0
2013-12-27 11:00:00,46.01,46.07,45.86,45.91,89700.0,30.2129,30.2523,30.1144,30.1472,89700.0
2013-12-27 11:30:00,45.91,46.02,45.88,45.97,40000.0,30.1472,30.2194,30.1275,30.1866,40000.0
2013-12-27 12:00:00,45.95,45.99,45.9,45.99,27100.0,30.1735,30.1997,30.1406,30.1997,27100.0
2013-12-27 12:30:00,45.99,46.01,45.9,45.96,29400.0,30.1997,30.2129,30.1406,30.18,29400.0
2013-12-27 13:00:00,45.96,46.03,45.95,45.95,52100.0,30.18,30.226,30.1735,30.1735,52100.0
2013-12-27 13:30:00,45.95,45.98,45.88,45.97,54900.0,30.1735,30.1932,30.1275,30.1866,54900.0
2013-12-27 14:00:00,45.97,46.03,45.93,46.0,49600.0,30.1866,30.226,30.1603,30.2063,49600.0
2013-12-27 14:30:00,46.01,46.03,45.94,45.97,56900.0,30.2129,30.226,30.1669,30.1866,56900.0
2013-12-27 15:00:00,45.97,46.02,45.96,46.01,44800.0,30.1866,30.2194,30.18,30.2129,44800.0
2013-12-27 15:30:00,46.01,46.05,45.95,45.98,149400.0,30.2129,30.2391,30.1735,30.1932,149400.0
2013-12-30 09:30:00,45.92,46.31,45.82,46.26,82300.0,30.1538,30.4099,30.0881,30.377,82300.0
2013-12-30 10:00:00,46.23,46.32,46.14,46.27,130100.0,30.3573,30.4164,30.2982,30.3836,130100.0
2013-12-30 10:30:00,46.28,46.29,46.22,46.25,120000.0,30.3902,30.3967,30.3508,30.3705,120000.0
2013-12-30 11:00:00,46.25,46.27,46.21,46.24,95700.0,30.3705,30.3836,30.3442,30.3639,95700.0
2013-12-30 11:30:00,46.23,46.26,46.11,46.22,171000.0,30.3573,30.377,30.2785,30.3508,171000.0
2013-12-30 12:00:00,46.22,46.27,46.21,46.22,122700.0,30.3508,30.3836,30.3442,30.3508,122700.0
2013-12-30 12:30:00,46.22,46.26,46.21,46.24,174200.0,30.3508,30.377,30.3442,30.3639,174200.0
2013-12-30 13:00:00,46.24,46.3,46.16,46.26,197400.0,30.3639,30.4033,30.3114,30.377,197400.0
2013-12-30 13:30:00,46.25,46.29,46.22,46.24,92000.0,30.3705,30.3967,30.3508,30.3639,92000.0
2013-12-30 14:00:00,46.24,46.31,46.23,46.25,130100.0,30.3639,30.4099,30.3573,30.3705,130100.0
2013-12-30 14:30:00,46.25,46.3,46.23,46.25,104300.0,30.3705,30.4033,30.3573,30.3705,104300.0
2013-12-30 15:00:00,46.25,46.29,46.23,46.27,159600.0,30.3705,30.3967,30.3573,30.3836,159600.0
2013-12-30 15:30:00,46.26,46.33,46.25,46.3,402700.0,30.377,30.423,30.3705,30.4033,402700.0
2013-12-31 09:30:00,46.24,46.49,46.14,46.23,77900.0,30.3639,30.5281,30.2982,30.3573,77900.0
2013-12-31 10:00:00,46.22,46.35,46.2,46.24,71800.0,30.3508,30.4361,30.3376,30.3639,71800.0
2013-12-31 10:30:00,46.23,46.35,46.15,46.31,58500.0,30.3573,30.4361,30.3048,30.4099,58500.0
2013-12-31 11:00:00,46.32,46.39,46.29,46.38,51500.0,30.4164,30.4624,30.3967,30.4558,51500.0
2013-12-31 11:30:00,46.38,46.45,46.36,46.45,47200.0,30.4558,30.5018,30.4427,30.5018,47200.0
2013-12-31 12:00:00,46.45,46.51,46.34,46.36,64100.0,30.5018,30.5412,30.4296,30.4427,64100.0
2013-12-31 12:30:00,46.37,46.45,46.37,46.41,67200.0,30.4493,30.5018,30.4493,30.4755,67200.0
2013-12-31 13:00:00,46.42,46.43,46.33,46.41,50800.0,30.4821,30.4887,30.423,30.4755,50800.0
2013-12-31 13:30:00,46.4,46.42,46.35,46.4,56900.0,30.469,30.4821,30.4361,30.469,56900.0
2013-12-31 14:00:00,46.4,46.41,46.21,46.23,59700.0,30.469,30.4755,30.3442,30.3573,59700.0
2013-12-31 14:30:00,46.23,46.32,46.15,46.32,81000.0,30.3573,30.4164,30.3048,30.4164,81000.0
2013-12-31 15:00:00,46.33,46.39,46.27,46.35,130400.0,30.423,30.4624,30.3836,30.4361,130400.0
2013-12-31 15:30:00,46.36,46.4,46.27,46.31,265700.0,30.4427,30.469,30.3836,30.4099,265700.0
2014-01-02 09:30:00,46.06,46.34,46.0,46.23,218800.0,30.2457,30.4296,30.2063,30.3573,218800.0
2014-01-02 10:00:00,46.23,46.48,46.15,46.48,181400.0,30.3573,30.5215,30.3048,30.5215,181400.0
2014-01-02 10:30:00,46.47,46.49,46.11,46.13,319700.0,30.5149,30.5281,30.2785,30.2917,319700.0
2014-01-02 11:00:00,46.14,46.15,45.95,45.95,139200.0,30.2982,30.3048,30.1735,30.1735,139200.0
2014-01-02 11:30:00,45.97,45.98,45.8,45.91,182500.0,30.1866,30.1932,30.075,30.1472,182500.0
2014-01-02 12:00:00,45.91,45.91,45.64,45.64,94200.0,30.1472,30.1472,29.9699,29.9699,94200.0
2014-01-02 12:30:00,45.64,45.66,45.57,45.63,109100.0,29.9699,29.983,29.9239,29.9633,109100.0
2014-01-02 13:00:00,45.64,45.66,45.55,45.58,93800.0,29.9699,29.983,29.9108,29.9305,93800.0
2014-01-02 13:30:00,45.57,45.61,45.51,45.54,86100.0,29.9239,29.9502,29.8845,29.9042,86100.0
2014-01-02 14:00:00,45.53,45.57,45.41,45.53,138100.0,29.8977,29.9239,29.8189,29.8977,138100.0
2014-01-02 14:30:00,45.53,45.56,45.49,45.51,180000.0,29.8977,29.9174,29.8714,29.8845,180000.0
2014-01-02 15:00:00,45.5,45.57,45.47,45.51,227100.0,29.878,29.9239,29.8583,29.8845,227100.0
2014-01-02 15:30:00,45.51,45.51,45.41,45.44,524100.0,29.8845,29.8845,29.8189,29.8386,524100.0
2014-01-03 09:30:00,45.55,45.71,45.4,45.51,328100.0,29.9108,30.0159,29.8123,29.8845,328100.0
2014-01-03 10:00:00,45.51,45.55,45.43,45.49,203600.0,29.8845,29.9108,29.832,29.8714,203600.0
2014-01-03 10:30:00,45.49,45.53,45.38,45.44,109400.0,29.8714,29.8977,29.7992,29.8386,109400.0
2014-01-03 11:00:00,45.43,45.51,45.39,45.42,151000.0,29.832,29.8845,29.8057,29.8254,151000.0
2014-01-03 11:30:00,45.4,45.44,45.29,45.34,114500.0,29.8123,29.8386,29.7401,29.7729,114500.0
2014-01-03 12:00:00,45.34,45.43,45.29,45.38,171400.0,29.7729,29.832,29.7401,29.7992,171400.0
2014-01-03 12:30:00,45.38,45.41,45.36,45.37,59700.0,29.7992,29.8189,29.786,29.7926,59700.0
2014-01-03 13:00:00,45.37,45.42,45.37,45.38,110000.0,29.7926,29.8254,29.7926,29.7992,110000.0
2014-01-03 13:30:00,45.39,45.42,45.36,45.37,81700.0,29.8057,29.8254,29.786,29.7926,81700.0
2014-01-03 14:00:00,45.37,45.5,45.37,45.43,94700.0,29.7926,29.878,29.7926,29.832,94700.0
2014-01-03 14:30:00,45.43,45.61,45.4,45.53,116800.0,29.832,29.9502,29.8123,29.8977,116800.0
2014-01-03 15:00:00,45.53,45.62,45.5,45.59,228000.0,29.8977,29.9568,29.878,29.9371,228000.0
2014-01-03 15:30:00,45.58,45.59,45.39,45.43,369700.0,29.9305,29.9371,29.8057,29.832,369700.0
2014-01-06 09:30:00,45.64,45.64,45.4,45.5,239700.0,29.9699,29.9699,29.8123,29.878,239700.0
2014-01-06 10:00:00,45.5,45.58,45.45,45.51,230400.0,29.878,29.9305,29.8451,29.8845,230400.0
2014-01-06 10:30:00,45.52,45.56,45.48,45.5,208400.0,29.8911,29.9174,29.8648,29.878,208400.0
2014-01-06 11:00:00,45.5,45.52,45.36,45.45,90800.0,29.878,29.8911,29.786,29.8451,90800.0
2014-01-06 11:30:00,45.46,45.5,45.39,45.41,107000.0,29.8517,29.878,29.8057,29.8189,107000.0
2014-01-06 12:00:00,45.41,45.51,45.35,45.36,100600.0,29.8189,29.8845,29.7795,29.786,100600.0
2014-01-06 12:30:00,45.36,45.45,45.36,45.4,62700.0,29.786,29.8451,29.786,29.8123,62700.0
2014-01-06 13:00:00,45.41,45.44,45.39,45.4,70000.0,29.8189,29.8386,29.8057,29.8123,70000.0
2014-01-06 13:30:00,45.41,45.56,45.4,45.53,66100.0,29.8189,29.9174,29.8123,29.8977,66100.0
2014-01-06 14:00:00,45.54,45.54,45.39,45.4,76100.0,29.9042,29.9042,29.8057,29.8123,76100.0
2014-01-06 14:30:00,45.41,45.46,45.38,45.41,55600.0,29.8189,29.8517,29.7992,29.8189,55600.0
2014-01-06 15:00:00,45.4,45.5,45.39,45.47,207500.0,29.8123,29.878,29.8057,29.8583,207500.0
2014-01-06 15:30:00,45.47,45.49,45.41,45.41,232500.0,29.8583,29.8714,29.8189,29.8189,232500.0
2014-01-07 09:30:00,45.43,45.6,45.43,45.5,172500.0,29.832,29.9436,29.832,29.878,172500.0
2014-01-07 10:00:00,45.5,45.62,45.48,45.5,172900.0,29.878,29.9568,29.8648,29.878,172900.0
2014-01-07 10:30:00,45.5,45.57,45.49,45.5,256000.0,29.878,29.9239,29.8714,29.878,256000.0
2014-01-07 11:00:00,45.5,45.63,45.5,45.54,120300.0,29.878,29.9633,29.878,29.9042,120300.0
2014-01-07 11:30:00,45.56,45.67,45.55,45.62,205500.0,29.9174,29.9896,29.9108,29.9568,205500.0
2014-01-07 12:00:00,45.62,45.67,45.56,45.61,83900.0,29.9568,29.9896,29.9174,29.9502,83900.0
2014-01-07 12:30:00,45.61,45.62,45.57,45.62,95500.0,29.9502,29.9568,29.9239,29.9568,95500.0
2014-01-07 13:00:00,45.61,45.63,45.57,45.58,100000.0,29.9502,29.9633,29.9239,29.9305,100000.0
2014-01-07 13:30:00,45.58,45.61,45.51,45.52,54400.0,29.9305,29.9502,29.8845,29.8911,54400.0
2014-01-07 14:00:00,45.51,45.66,45.49,45.61,242300.0,29.8845,29.983,29.8714,29.9502,242300.0
2014-01-07 14:30:00,45.6,45.63,45.49,45.53,140400.0,29.9436,29.9633,29.8714,29.8977,140400.0
2014-01-07 15:00:00,45.53,45.56,45.49,45.55,114900.0,29.8977,29.9174,29.8714,29.9108,114900.0
2014-01-07 15:30:00,45.55,45.57,45.47,45.47,487800.0,29.9108,29.9239,29.8583,29.8583,487800.0
2014-01-08 09:30:00,45.34,45.52,45.04,45.06,182000.0,29.7729,29.8911,29.5759,29.589,182000.0
2014-01-08 10:00:00,45.06,45.29,45.05,45.2,240600.0,29.589,29.7401,29.5825,29.681,240600.0
2014-01-08 10:30:00,45.18,45.28,45.08,45.11,170400.0,29.6678,29.7335,29.6022,29.6219,170400.0
2014-01-08 11:00:00,45.11,45.12,44.99,45.02,282500.0,29.6219,29.6284,29.5431,29.5628,282500.0
2014-01-08 11:30:00,45.02,45.08,45.0,45.05,67900.0,29.5628,29.6022,29.5496,29.5825,67900.0
2014-01-08 12:00:00,45.04,45.06,44.95,44.98,130700.0,29.5759,29.589,29.5168,29.5365,130700.0
2014-01-08 12:30:00,44.98,45.04,44.95,45.0,128300.0,29.5365,29.5759,29.5168,29.5496,128300.0
2014-01-08 13:00:00,45.01,45.1,44.98,45.1,84800.0,29.5562,29.6153,29.5365,29.6153,84800.0
2014-01-08 13:30:00,45.1,45.15,45.08,45.08,70100.0,29.6153,29.6481,29.6022,29.6022,70100.0
2014-01-08 14:00:00,45.08,45.15,44.97,45.03,104500.0,29.6022,29.6481,29.5299,29.5693,104500.0
2014-01-08 14:30:00,45.04,45.14,45.0,45.05,88100.0,29.5759,29.6416,29.5496,29.5825,88100.0
2014-01-08 15:00:00,45.07,45.07,44.96,44.97,182400.0,29.5956,29.5956,29.5234,29.5299,182400.0
2014-01-08 15:30:00,44.97,45.09,44.96,45.07,414900.0,29.5299,29.6087,29.5234,29.5956,414900.0
2014-01-09 09:30:00,45.16,45.21,44.74,44.81,226300.0,29.6547,29.6875,29.3789,29.4249,226300.0
2014-01-09 10:00:00,44.81,45.02,44.8,44.99,307000.0,29.4249,29.5628,29.4183,29.5431,307000.0
2014-01-09 10:30:00,45.0,45.13,44.95,44.98,263800.0,29.5496,29.635,29.5168,29.5365,263800.0
2014-01-09 11:00:00,44.99,45.16,44.98,45.09,142300.0,29.5431,29.6547,29.5365,29.6087,142300.0
2014-01-09 11:30:00,45.09,45.18,45.0,45.03,94500.0,29.6087,29.6678,29.5496,29.5693,94500.0
2014-01-09 12:00:00,45.04,45.09,44.98,45.07,51900.0,29.5759,29.6087,29.5365,29.5956,51900.0
2014-01-09 12:30:00,45.06,45.29,45.06,45.28,80400.0,29.589,29.7401,29.589,29.7335,80400.0
2014-01-09 13:00:00,45.27,45.29,45.14,45.22,96500.0,29.7269,29.7401,29.6416,29.6941,96500.0
2014-01-09 13:30:00,45.22,45.27,45.14,45.22,79000.0,29.6941,29.7269,29.6416,29.6941,79000.0
2014-01-09 14:00:00,45.22,45.24,45.12,45.15,186800.0,29.6941,29.7072,29.6284,29.6481,186800.0
2014-01-09 14:30:00,45.15,45.26,45.11,45.17,82100.0,29.6481,29.7204,29.6219,29.6613,82100.0
2014-01-09 15:00:00,45.17,45.25,45.15,45.2,155400.0,29.6613,29.7138,29.6481,29.681,155400.0
2014-01-09 15:30:00,45.2,45.21,45.11,45.15,346500.0,29.681,29.6875,29.6219,29.6481,346500.0
2014-01-10 09:30:00,45.47,46.15,45.44,45.75,284700.0,29.8583,30.3048,29.8386,30.0421,284700.0
2014-01-10 10:00:00,45.73,45.8,45.6,45.63,189800.0,30.029,30.075,29.9436,29.9633,189800.0
2014-01-10 10:30:00,45.63,45.82,45.59,45.75,122700.0,29.9633,30.0881,29.9371,30.0421,122700.0
2014-01-10 11:00:00,45.74,45.78,45.47,45.59,89500.0,30.0356,30.0618,29.8583,29.9371,89500.0
2014-01-10 11:30:00,45.57,45.68,45.53,45.65,92800.0,29.9239,29.9962,29.8977,29.9765,92800.0
2014-01-10 12:00:00,45.65,45.67,45.54,45.56,116600.0,29.9765,29.9896,29.9042,29.9174,116600.0
2014-01-10 12:30:00,45.57,45.59,45.47,45.48,121800.0,29.9239,29.9371,29.8583,29.8648,121800.0
2014-01-10 13:00:00,45.49,45.51,45.41,45.44,115800.0,29.8714,29.8845,29.8189,29.8386,115800.0
2014-01-10 13:30:00,45.44,45.54,45.4,45.47,128800.0,29.8386,29.9042,29.8123,29.8583,128800.0
2014-01-10 14:00:00,45.47,45.54,45.41,45.42,127700.0,29.8583,29.9042,29.8189,29.8254,127700.0
2014-01-10 14:30:00,45.43,45.49,45.41,45.42,145400.0,29.832,29.8714,29.8189,29.8254,145400.0
2014-01-10 15:00:00,45.41,45.49,45.39,45.42,157300.0,29.8189,29.8714,29.8057,29.8254,157300.0
2014-01-10 15:30:00,45.42,45.51,45.41,45.5,418000.0,29.8254,29.8845,29.8189,29.878,418000.0
2014-01-13 09:30:00,45.62,45.74,45.26,45.49,140300.0,29.9568,30.0356,29.7204,29.8714,140300.0
2014-01-13 10:00:00,45.49,45.68,45.4,45.65,109700.0,29.8714,29.9962,29.8123,29.9765,109700.0
2014-01-13 10:30:00,45.65,45.67,45.49,45.6,147800.0,29.9765,29.9896,29.8714,29.9436,147800.0
2014-01-13 11:00:00,45.6,45.62,45.48,45.61,92000.0,29.9436,29.9568,29.8648,29.9502,92000.0
2014-01-13 11:30:00,45.62,45.76,45.62,45.66,141900.0,29.9568,30.0487,29.9568,29.983,141900.0
2014-01-13 12:00:00,45.65,45.66,45.53,45.57,160100.0,29.9765,29.983,29.8977,29.9239,160100.0
2014-01-13 12:30:00,45.56,45.67,45.51,45.64,202600.0,29.9174,29.9896,29.8845,29.9699,202600.0
2014-01-13 13:00:00,45.63,45.66,45.5,45.65,139600.0,29.9633,29.983,29.878,29.9765,139600.0
2014-01-13 13:30:00,45.65,45.68,45.57,45.65,106200.0,29.9765,29.9962,29.9239,29.9765,106200.0
2014-01-13 14:00:00,45.65,45.67,45.58,45.63,122200.0,29.9765,29.9896,29.9305,29.9633,122200.0
2014-01-13 14:30:00,45.64,45.67,45.49,45.49,243200.0,29.9699,29.9896,29.8714,29.8714,243200.0
2014-01-13 15:00:00,45.49,45.54,45.4,45.46,165400.0,29.8714,29.9042,29.8123,29.8517,165400.0
2014-01-13 15:30:00,45.46,45.54,45.39,45.48,552700.0,29.8517,29.9042,29.8057,29.8648,552700.0
2014-01-14 09:30:00,45.77,45.96,45.64,45.87,150000.0,30.0553,30.18,29.9699,30.1209,150000.0
2014-01-14 10:00:00,45.87,45.91,45.77,45.82,80100.0,30.1209,30.1472,30.0553,30.0881,80100.0
2014-01-14 10:30:00,45.83,45.98,45.83,45.95,85100.0,30.0947,30.1932,30.0947,30.1735,85100.0
2014-01-14 11:00:00,45.95,46.16,45.91,46.16,176000.0,30.1735,30.3114,30.1472,30.3114,176000.0
2014-01-14 11:30:00,46.16,46.24,46.09,46.15,138700.0,30.3114,30.3639,30.2654,30.3048,138700.0
2014-01-14 12:00:00,46.15,46.26,46.1,46.22,135400.0,30.3048,30.377,30.272,30.3508,135400.0
2014-01-14 12:30:00,46.22,46.31,46.08,46.09,133800.0,30.3508,30.4099,30.2588,30.2654,133800.0
2014-01-14 13:00:00,46.08,46.16,46.07,46.15,161700.0,30.2588,30.3114,30.2523,30.3048,161700.0
2014-01-14 13:30:00,46.15,46.16,46.03,46.04,131600.0,30.3048,30.3114,30.226,30.2326,131600.0
2014-01-14 14:00:00,46.05,46.19,46.0,46.16,107900.0,30.2391,30.3311,30.2063,30.3114,107900.0
2014-01-14 14:30:00,46.17,46.22,46.12,46.15,107700.0,30.3179,30.3508,30.2851,30.3048,107700.0
2014-01-14 15:00:00,46.15,46.28,46.12,46.28,188800.0,30.3048,30.3902,30.2851,30.3902,188800.0
2014-01-14 15:30:00,46.28,46.33,46.21,46.27,785400.0,30.3902,30.423,30.3442,30.3836,785400.0
2014-01-15 09:30:00,46.36,46.42,46.13,46.34,170000.0,30.4427,30.4821,30.2917,30.4296,170000.0
2014-01-15 10:00:00,46.33,46.47,46.26,46.45,167000.0,30.423,30.5149,30.377,30.5018,167000.0
2014-01-15 10:30:00,46.45,46.47,46.29,46.4,95500.0,30.5018,30.5149,30.3967,30.469,95500.0
2014-01-15 11:00:00,46.4,46.77,46.39,46.55,344300.0,30.469,30.7119,30.4624,30.5675,344300.0
2014-01-15 11:30:00,46.55,46.6,46.55,46.57,77400.0,30.5675,30.6003,30.5675,30.5806,77400.0
2014-01-15 12:00:00,46.57,46.61,46.5,46.61,121900.0,30.5806,30.6069,30.5346,30.6069,121900.0
2014-01-15 12:30:00,46.61,46.61,46.47,46.48,102300.0,30.6069,30.6069,30.5149,30.5215,102300.0
2014-01-15 13:00:00,46.48,46.5,46.3,46.32,73300.0,30.5215,30.5346,30.4033,30.4164,73300.0
2014-01-15 13:30:00,46.33,46.35,46.25,46.25,64000.0,30.423,30.4361,30.3705,30.3705,64000.0
2014-01-15 14:00:00,46.26,46.34,46.22,46.27,73800.0,30.377,30.4296,30.3508,30.3836,73800.0
2014-01-15 14:30:00,46.27,46.31,46.23,46.3,93800.0,30.3836,30.4099,30.3573,30.4033,93800.0
2014-01-15 15:00:00,46.3,46.37,46.28,46.36,158800.0,30.4033,30.4493,30.3902,30.4427,158800.0
2014-01-15 15:30:00,46.36,46.41,46.34,46.36,337400.0,30.4427,30.4755,30.4296,30.4427,337400.0
2014-01-16 09:30:00,46.4,46.56,46.32,46.35,78800.0,30.469,30.574,30.4164,30.4361,78800.0
2014-01-16 10:00:00,46.36,46.41,46.29,46.34,67400.0,30.4427,30.4755,30.3967,30.4296,67400.0
2014-01-16 10:30:00,46.35,46.37,46.26,46.35,85800.0,30.4361,30.4493,30.377,30.4361,85800.0
2014-01-16 11:00:00,46.35,46.48,46.35,46.45,87600.0,30.4361,30.5215,30.4361,30.5018,87600.0
2014-01-16 11:30:00,46.46,46.58,46.46,46.48,111700.0,30.5084,30.5872,30.5084,30.5215,111700.0
2014-01-16 12:00:00,46.48,46.49,46.15,46.27,343500.0,30.5215,30.5281,30.3048,30.3836,343500.0
2014-01-16 12:30:00,46.28,46.44,46.26,46.38,187400.0,30.3902,30.4952,30.377,30.4558,187400.0
2014-01-16 13:00:00,46.37,46.55,46.35,46.55,137500.0,30.4493,30.5675,30.4361,30.5675,137500.0
2014-01-16 13:30:00,46.55,46.68,46.52,46.67,134600.0,30.5675,30.6528,30.5478,30.6462,134600.0
2014-01-16 14:00:00,46.66,46.78,46.62,46.77,130600.0,30.6397,30.7185,30.6134,30.7119,130600.0
2014-01-16 14:30:00,46.77,46.93,46.72,46.9,191000.0,30.7119,30.817,30.6791,30.7973,191000.0
2014-01-16 15:00:00,46.9,46.9,46.81,46.84,247200.0,30.7973,30.7973,30.7382,30.7579,247200.0
2014-01-16 15:30:00,46.85,46.93,46.85,46.92,453000.0,30.7644,30.817,30.7644,30.8104,453000.0
2014-01-17 09:30:00,47.1,47.38,46.85,46.92,397400.0,30.9286,31.1125,30.7644,30.8104,397400.0
2014-01-17 10:00:00,46.93,47.0,46.83,46.84,90100.0,30.817,30.8629,30.7513,30.7579,90100.0
2014-01-17 10:30:00,46.84,46.97,46.83,46.91,85100.0,30.7579,30.8432,30.7513,30.8038,85100.0
2014-01-17 11:00:00,46.91,47.0,46.9,46.98,73900.0,30.8038,30.8629,30.7973,30.8498,73900.0
2014-01-17 11:30:00,46.97,47.01,46.93,46.99,63500.0,30.8432,30.8695,30.817,30.8564,63500.0
2014-01-17 12:00:00,46.98,47.06,46.97,47.04,52000.0,30.8498,30.9023,30.8432,30.8892,52000.0
2014-01-17 12:30:00,47.03,47.09,46.96,47.04,128900.0,30.8826,30.922,30.8367,30.8892,128900.0
2014-01-17 13:00:00,47.03,47.04,46.96,46.98,62500.0,30.8826,30.8892,30.8367,30.8498,62500.0
2014-01-17 13:30:00,46.98,46.98,46.87,46.92,73200.0,30.8498,30.8498,30.7776,30.8104,73200.0
2014-01-17 14:00:00,46.92,46.95,46.9,46.91,65800.0,30.8104,30.8301,30.7973,30.8038,65800.0
2014-01-17 14:30:00,46.9,46.91,46.82,46.88,76500.0,30.7973,30.8038,30.7447,30.7841,76500.0
2014-01-17 15:00:00,46.88,46.91,46.82,46.82,101700.0,30.7841,30.8038,30.7447,30.7447,101700.0
2014-01-17 15:30:00,46.82,46.92,46.76,46.9,323700.0,30.7447,30.8104,30.7053,30.7973,323700.0
2014-01-21 09:30:00,47.15,47.36,47.06,47.25,122100.0,30.9614,31.0993,30.9023,31.0271,122100.0
2014-01-21 10:00:00,47.25,47.3,47.18,47.27,226800.0,31.0271,31.0599,30.9811,31.0402,226800.0
2014-01-21 10:30:00,47.27,47.46,47.26,47.45,83100.0,31.0402,31.165,31.0337,31.1584,83100.0
2014-01-21 11:00:00,47.45,47.47,47.26,47.3,220500.0,31.1584,31.1716,31.0337,31.0599,220500.0
2014-01-21 11:30:00,47.31,47.32,47.24,47.29,180600.0,31.0665,31.0731,31.0205,31.0534,180600.0
2014-01-21 12:00:00,47.29,47.34,47.24,47.3,412500.0,31.0534,31.0862,31.0205,31.0599,412500.0
2014-01-21 12:30:00,47.31,47.35,47.3,47.35,382400.0,31.0665,31.0928,31.0599,31.0928,382400.0
2014-01-21 13:00:00,47.34,47.41,47.34,47.41,227300.0,31.0862,31.1322,31.0862,31.1322,227300.0
2014-01-21 13:30:00,47.41,47.64,47.39,47.62,145500.0,31.1322,31.2832,31.119,31.2701,145500.0
2014-01-21 14:00:00,47.62,47.67,47.5,47.59,353100.0,31.2701,31.3029,31.1913,31.2504,353100.0
2014-01-21 14:30:00,47.59,47.64,47.54,47.56,75700.0,31.2504,31.2832,31.2175,31.2307,75700.0
2014-01-21 15:00:00,47.56,47.61,47.51,47.61,175000.0,31.2307,31.2635,31.1978,31.2635,175000.0
2014-01-21 15:30:00,47.62,47.7,47.59,47.67,324300.0,31.2701,31.3226,31.2504,31.3029,324300.0
2014-01-22 09:30:00,47.47,47.76,47.34,47.52,243800.0,31.1716,31.362,31.0862,31.2044,243800.0
2014-01-22 10:00:00,47.52,47.75,47.52,47.71,116400.0,31.2044,31.3554,31.2044,31.3292,116400.0
2014-01-22 10:30:00,47.71,47.77,47.68,47.7,123400.0,31.3292,31.3686,31.3095,31.3226,123400.0
2014-01-22 11:00:00,47.7,47.77,47.69,47.73,82100.0,31.3226,31.3686,31.316,31.3423,82100.0
2014-01-22 11:30:00,47.74,47.85,47.71,47.8,112200.0,31.3489,31.4211,31.3292,31.3883,112200.0
2014-01-22 12:00:00,47.81,47.92,47.8,47.88,103100.0,31.3948,31.4671,31.3883,31.4408,103100.0
2014-01-22 12:30:00,47.89,47.95,47.84,47.94,132800.0,31.4474,31.4868,31.4145,31.4802,132800.0
2014-01-22 13:00:00,47.94,47.96,47.9,47.95,129800.0,31.4802,31.4933,31.4539,31.4868,129800.0
2014-01-22 13:30:00,47.94,47.97,47.91,47.97,145800.0,31.4802,31.4999,31.4605,31.4999,145800.0
2014-01-22 14:00:00,47.96,48.02,47.94,47.95,191600.0,31.4933,31.5327,31.4802,31.4868,191600.0
2014-01-22 14:30:00,47.94,48.0,47.87,47.89,139400.0,31.4802,31.5196,31.4342,31.4474,139400.0
2014-01-22 15:00:00,47.9,47.94,47.87,47.88,171300.0,31.4539,31.4802,31.4342,31.4408,171300.0
2014-01-22 15:30:00,47.88,47.89,47.8,47.82,256300.0,31.4408,31.4474,31.3883,31.4014,256300.0
2014-01-23 09:30:00,47.69,47.76,47.57,47.6,97000.0,31.316,31.362,31.2372,31.2569,97000.0
2014-01-23 10:00:00,47.6,47.83,47.6,47.71,143800.0,31.2569,31.408,31.2569,31.3292,143800.0
2014-01-23 10:30:00,47.72,47.92,47.67,47.9,129200.0,31.3357,31.4671,31.3029,31.4539,129200.0
2014-01-23 11:00:00,47.91,48.14,47.87,48.07,205600.0,31.4605,31.6115,31.4342,31.5656,205600.0
2014-01-23 11:30:00,48.06,48.07,47.9,47.93,150900.0,31.559,31.5656,31.4539,31.4736,150900.0
2014-01-23 12:00:00,47.92,47.94,47.83,47.84,83200.0,31.4671,31.4802,31.408,31.4145,83200.0
2014-01-23 12:30:00,47.83,47.99,47.8,47.83,59600.0,31.408,31.513,31.3883,31.408,59600.0
2014-01-23 13:00:00,47.84,47.88,47.78,47.85,78600.0,31.4145,31.4408,31.3751,31.4211,78600.0
2014-01-23 13:30:00,47.84,47.84,47.68,47.72,75900.0,31.4145,31.4145,31.3095,31.3357,75900.0
2014-01-23 14:00:00,47.73,47.75,47.66,47.69,136400.0,31.3423,31.3554,31.2963,31.316,136400.0
2014-01-23 14:30:00,47.7,47.73,47.66,47.71,126700.0,31.3226,31.3423,31.2963,31.3292,126700.0
2014-01-23 15:00:00,47.71,47.72,47.65,47.68,197200.0,31.3292,31.3357,31.2898,31.3095,197200.0
2014-01-23 15:30:00,47.68,47.71,47.62,47.66,479100.0,31.3095,31.3292,31.2701,31.2963,479100.0
2014-01-24 09:30:00,47.57,47.69,47.21,47.54,385800.0,31.2372,31.316,31.0008,31.2175,385800.0
2014-01-24 10:00:00,47.54,47.6,47.45,47.57,260200.0,31.2175,31.2569,31.1584,31.2372,260200.0
2014-01-24 10:30:00,47.57,47.57,47.37,47.41,243400.0,31.2372,31.2372,31.1059,31.1322,243400.0
2014-01-24 11:00:00,47.41,47.46,47.34,47.4,132500.0,31.1322,31.165,31.0862,31.1256,132500.0
2014-01-24 11:30:00,47.4,47.43,47.33,47.41,143200.0,31.1256,31.1453,31.0796,31.1322,143200.0
2014-01-24 12:00:00,47.4,47.44,47.35,47.4,95400.0,31.1256,31.1519,31.0928,31.1256,95400.0
2014-01-24 12:30:00,47.4,47.41,47.3,47.4,60500.0,31.1256,31.1322,31.0599,31.1256,60500.0
2014-01-24 13:00:00,47.4,47.49,47.37,47.38,177500.0,31.1256,31.1847,31.1059,31.1125,177500.0
2014-01-24 13:30:00,47.36,47.42,47.33,47.34,49100.0,31.0993,31.1387,31.0796,31.0862,49100.0
2014-01-24 14:00:00,47.34,47.35,47.17,47.17,55800.0,31.0862,31.0928,30.9746,30.9746,55800.0
2014-01-24 14:30:00,47.17,47.26,47.17,47.21,68300.0,30.9746,31.0337,30.9746,31.0008,68300.0
2014-01-24 15:00:00,47.22,47.24,47.11,47.16,141100.0,31.0074,31.0205,30.9352,30.968,141100.0
2014-01-24 15:30:00,47.15,47.16,46.92,46.93,484300.0,30.9614,30.968,30.8104,30.817,484300.0
2014-01-27 09:30:00,47.0,47.32,46.87,47.12,286900.0,30.8629,31.0731,30.7776,30.9417,286900.0
2014-01-27 10:00:00,47.12,47.22,47.0,47.16,295300.0,30.9417,31.0074,30.8629,30.968,295300.0
2014-01-27 10:30:00,47.16,47.4,47.15,47.26,204800.0,30.968,31.1256,30.9614,31.0337,204800.0
2014-01-27 11:00:00,47.26,47.28,47.12,47.21,145100.0,31.0337,31.0468,30.9417,31.0008,145100.0
2014-01-27 11:30:00,47.21,47.35,47.19,47.31,120200.0,31.0008,31.0928,30.9877,31.0665,120200.0
2014-01-27 12:00:00,47.31,47.5,47.25,47.47,133100.0,31.0665,31.1913,31.0271,31.1716,133100.0
2014-01-27 12:30:00,47.47,47.58,47.43,47.44,79900.0,31.1716,31.2438,31.1453,31.1519,79900.0
2014-01-27 13:00:00,47.43,47.5,47.32,47.36,103200.0,31.1453,31.1913,31.0731,31.0993,103200.0
2014-01-27 13:30:00,47.36,47.37,47.18,47.2,87900.0,31.0993,31.1059,30.9811,30.9943,87900.0
2014-01-27 14:00:00,47.21,47.33,47.19,47.29,131900.0,31.0008,31.0796,30.9877,31.0534,131900.0
2014-01-27 14:30:00,47.29,47.39,47.25,47.33,124900.0,31.0534,31.119,31.0271,31.0796,124900.0
2014-01-27 15:00:00,47.34,47.41,47.29,47.32,125700.0,31.0862,31.1322,31.0534,31.0731,125700.0
2014-01-27 15:30:00,47.32,47.35,47.18,47.19,331100.0,31.0731,31.0928,30.9811,30.9877,331100.0
2014-01-28 09:30:00,47.25,47.34,47.08,47.3,104000.0,31.0271,31.0862,30.9155,31.0599,104000.0
2014-01-28 10:00:00,47.31,47.34,47.23,47.29,77400.0,31.0665,31.0862,31.014,31.0534,77400.0
2014-01-28 10:30:00,47.28,47.3,47.13,47.17,52900.0,31.0468,31.0599,30.9483,30.9746,52900.0
2014-01-28 11:00:00,47.17,47.22,47.11,47.16,51000.0,30.9746,31.0074,30.9352,30.968,51000.0
2014-01-28 11:30:00,47.16,47.16,47.04,47.08,64200.0,30.968,30.968,30.8892,30.9155,64200.0
2014-01-28 12:00:00,47.08,47.23,47.07,47.22,37400.0,30.9155,31.014,30.9089,31.0074,37400.0
2014-01-28 12:30:00,47.22,47.44,47.22,47.44,97600.0,31.0074,31.1519,31.0074,31.1519,97600.0
2014-01-28 13:00:00,47.45,47.52,47.44,47.51,104800.0,31.1584,31.2044,31.1519,31.1978,104800.0
2014-01-28 13:30:00,47.5,47.6,47.47,47.48,105000.0,31.1913,31.2569,31.1716,31.1781,105000.0
2014-01-28 14:00:00,47.47,47.49,47.39,47.41,82900.0,31.1716,31.1847,31.119,31.1322,82900.0
2014-01-28 14:30:00,47.41,47.45,47.39,47.41,88400.0,31.1322,31.1584,31.119,31.1322,88400.0
2014-01-28 15:00:00,47.41,47.47,47.4,47.46,105100.0,31.1322,31.1716,31.1256,31.165,105100.0
2014-01-28 15:30:00,47.46,47.5,47.39,47.39,281500.0,31.165,31.1913,31.119,31.119,281500.0
2014-01-29 09:30:00,47.3,47.55,47.18,47.38,123500.0,31.0599,31.2241,30.9811,31.1125,123500.0
2014-01-29 10:00:00,47.38,47.46,47.33,47.36,77700.0,31.1125,31.165,31.0796,31.0993,77700.0
2014-01-29 10:30:00,47.36,47.37,47.1,47.13,127000.0,31.0993,31.1059,30.9286,30.9483,127000.0
2014-01-29 11:00:00,47.14,47.28,47.13,47.22,86000.0,30.9549,31.0468,30.9483,31.0074,86000.0
2014-01-29 11:30:00,47.22,47.25,47.12,47.13,49800.0,31.0074,31.0271,30.9417,30.9483,49800.0
2014-01-29 12:00:00,47.12,47.39,47.12,47.39,92100.0,30.9417,31.119,30.9417,31.119,92100.0
2014-01-29 12:30:00,47.39,47.47,47.36,47.38,79300.0,31.119,31.1716,31.0993,31.1125,79300.0
2014-01-29 13:00:00,47.36,47.36,47.2,47.28,43400.0,31.0993,31.0993,30.9943,31.0468,43400.0
2014-01-29 13:30:00,47.29,47.36,47.26,47.29,98200.0,31.0534,31.0993,31.0337,31.0534,98200.0
2014-01-29 14:00:00,47.29,47.33,47.07,47.29,96000.0,31.0534,31.0796,30.9089,31.0534,96000.0
2014-01-29 14:30:00,47.29,47.35,47.2,47.23,100900.0,31.0534,31.0928,30.9943,31.014,100900.0
2014-01-29 15:00:00,47.23,47.25,47.14,47.2,111700.0,31.014,31.0271,30.9549,30.9943,111700.0
2014-01-29 15:30:00,47.2,47.23,47.08,47.13,320000.0,30.9943,31.014,30.9155,30.9483,320000.0
2014-01-30 09:30:00,47.15,47.6,47.15,47.53,93400.0,30.9614,31.2569,30.9614,31.211,93400.0
2014-01-30 10:00:00,47.53,47.77,47.49,47.7,59200.0,31.211,31.3686,31.1847,31.3226,59200.0
2014-01-30 10:30:00,47.71,47.9,47.7,47.9,54700.0,31.3292,31.4539,31.3226,31.4539,54700.0
2014-01-30 11:00:00,47.89,47.94,47.82,47.93,57700.0,31.4474,31.4802,31.4014,31.4736,57700.0
2014-01-30 11:30:00,47.92,48.08,47.9,48.02,65600.0,31.4671,31.5721,31.4539,31.5327,65600.0
2014-01-30 12:00:00,48.03,48.03,47.87,47.88,29800.0,31.5393,31.5393,31.4342,31.4408,29800.0
2014-01-30 12:30:00,47.87,47.89,47.82,47.87,137800.0,31.4342,31.4474,31.4014,31.4342,137800.0
2014-01-30 13:00:00,47.87,47.88,47.83,47.85,51500.0,31.4342,31.4408,31.408,31.4211,51500.0
2014-01-30 13:30:00,47.85,47.88,47.79,47.88,48300.0,31.4211,31.4408,31.3817,31.4408,48300.0
2014-01-30 14:00:00,47.88,47.88,47.8,47.84,61200.0,31.4408,31.4408,31.3883,31.4145,61200.0
2014-01-30 14:30:00,47.85,47.89,47.81,47.82,56500.0,31.4211,31.4474,31.3948,31.4014,56500.0
2014-01-30 15:00:00,47.83,48.0,47.83,47.96,152700.0,31.408,31.5196,31.408,31.4933,152700.0
2014-01-30 15:30:00,47.97,48.03,47.87,47.95,257300.0,31.4999,31.5393,31.4342,31.4868,257300.0
2014-01-31 09:30:00,47.52,47.94,47.29,47.8,82100.0,31.2044,31.4802,31.0534,31.3883,82100.0
2014-01-31 10:00:00,47.8,48.06,47.8,48.01,94100.0,31.3883,31.559,31.3883,31.5262,94100.0
2014-01-31 10:30:00,48.01,48.22,48.01,48.2,92600.0,31.5262,31.6641,31.5262,31.6509,92600.0
2014-01-31 11:00:00,48.2,48.35,48.16,48.35,102900.0,31.6509,31.7494,31.6247,31.7494,102900.0
2014-01-31 11:30:00,48.35,48.39,48.27,48.39,92100.0,31.7494,31.7757,31.6969,31.7757,92100.0
2014-01-31 12:00:00,48.4,48.42,48.31,48.4,71400.0,31.7823,31.7954,31.7232,31.7823,71400.0
2014-01-31 12:30:00,48.41,48.41,48.3,48.33,61400.0,31.7888,31.7888,31.7166,31.7363,61400.0
2014-01-31 13:00:00,48.32,48.34,48.16,48.21,63600.0,31.7297,31.7429,31.6247,31.6575,63600.0
2014-01-31 13:30:00,48.22,48.36,48.21,48.34,65500.0,31.6641,31.756,31.6575,31.7429,65500.0
2014-01-31 14:00:00,48.34,48.34,48.25,48.3,55200.0,31.7429,31.7429,31.6838,31.7166,55200.0
2014-01-31 14:30:00,48.3,48.35,48.26,48.3,52300.0,31.7166,31.7494,31.6903,31.7166,52300.0
2014-01-31 15:00:00,48.29,48.31,48.21,48.29,121600.0,31.71,31.7232,31.6575,31.71,121600.0
2014-01-31 15:30:00,48.3,48.31,48.12,48.17,308200.0,31.7166,31.7232,31.5984,31.6312,308200.0
2014-02-03 09:30:00,48.41,48.66,48.17,48.66,276600.0,31.7888,31.953,31.6312,31.953,276600.0
2014-02-03 10:00:00,48.64,49.14,48.45,48.76,255600.0,31.9399,32.2682,31.8151,32.0187,255600.0
2014-02-03 10:30:00,48.77,48.86,48.61,48.86,124800.0,32.0252,32.0843,31.9202,32.0843,124800.0
2014-02-03 11:00:00,48.86,48.92,48.73,48.9,230800.0,32.0843,32.1237,31.999,32.1106,230800.0
2014-02-03 11:30:00,48.9,48.99,48.81,48.86,215400.0,32.1106,32.1697,32.0515,32.0843,215400.0
2014-02-03 12:00:00,48.85,48.85,48.37,48.37,285200.0,32.0778,32.0778,31.7626,31.7626,285200.0
2014-02-03 12:30:00,48.38,48.55,48.37,48.44,85800.0,31.7691,31.8808,31.7626,31.8085,85800.0
2014-02-03 13:00:00,48.44,48.49,48.32,48.32,83000.0,31.8085,31.8414,31.7297,31.7297,83000.0
2014-02-03 13:30:00,48.32,48.38,48.23,48.29,109000.0,31.7297,31.7691,31.6706,31.71,109000.0
2014-02-03 14:00:00,48.29,48.36,48.27,48.3,81500.0,31.71,31.756,31.6969,31.7166,81500.0
2014-02-03 14:30:00,48.3,48.33,48.23,48.29,108100.0,31.7166,31.7363,31.6706,31.71,108100.0
2014-02-03 15:00:00,48.29,48.33,48.17,48.23,156400.0,31.71,31.7363,31.6312,31.6706,156400.0
2014-02-03 15:30:00,48.23,48.25,48.1,48.18,364300.0,31.6706,31.6838,31.5853,31.6378,364300.0
2014-02-04 09:30:00,48.42,48.53,47.33,47.35,371900.0,31.7954,31.8676,31.0796,31.0928,371900.0
2014-02-04 10:00:00,47.35,47.41,47.21,47.34,208300.0,31.0928,31.1322,31.0008,31.0862,208300.0
2014-02-04 10:30:00,47.35,47.57,47.3,47.54,168400.0,31.0928,31.2372,31.0599,31.2175,168400.0
2014-02-04 11:00:00,47.53,47.6,47.39,47.45,107200.0,31.211,31.2569,31.119,31.1584,107200.0
2014-02-04 11:30:00,47.45,47.52,47.4,47.51,100800.0,31.1584,31.2044,31.1256,31.1978,100800.0
2014-02-04 12:00:00,47.52,47.76,47.52,47.76,94200.0,31.2044,31.362,31.2044,31.362,94200.0
2014-02-04 12:30:00,47.76,47.82,47.71,47.76,74800.0,31.362,31.4014,31.3292,31.362,74800.0
2014-02-04 13:00:00,47.77,47.88,47.75,47.81,89300.0,31.3686,31.4408,31.3554,31.3948,89300.0
2014-02-04 13:30:00,47.81,47.94,47.8,47.85,161300.0,31.3948,31.4802,31.3883,31.4211,161300.0
2014-02-04 14:00:00,47.85,47.94,47.81,47.9,221900.0,31.4211,31.4802,31.3948,31.4539,221900.0
2014-02-04 14:30:00,47.9,47.94,47.88,47.91,100200.0,31.4539,31.4802,31.4408,31.4605,100200.0
2014-02-04 15:00:00,47.9,47.93,47.82,47.83,182100.0,31.4539,31.4736,31.4014,31.408,182100.0
2014-02-04 15:30:00,47.84,47.96,47.83,47.9,415700.0,31.4145,31.4933,31.408,31.4539,415700.0
2014-02-05 09:30:00,47.67,47.76,47.27,47.58,117400.0,31.3029,31.362,31.0402,31.2438,117400.0
2014-02-05 10:00:00,47.58,47.85,47.57,47.72,157900.0,31.2438,31.4211,31.2372,31.3357,157900.0
2014-02-05 10:30:00,47.71,47.81,47.7,47.71,55700.0,31.3292,31.3948,31.3226,31.3292,55700.0
2014-02-05 11:00:00,47.71,47.79,47.57,47.75,143800.0,31.3292,31.3817,31.2372,31.3554,143800.0
2014-02-05 11:30:00,47.75,47.77,47.66,47.74,70300.0,31.3554,31.3686,31.2963,31.3489,70300.0
2014-02-05 12:00:00,47.76,47.78,47.68,47.7,32000.0,31.362,31.3751,31.3095,31.3226,32000.0
2014-02-05 12:30:00,47.69,47.84,47.69,47.83,47200.0,31.316,31.4145,31.316,31.408,47200.0
2014-02-05 13:00:00,47.84,48.03,47.84,48.01,113400.0,31.4145,31.5393,31.4145,31.5262,113400.0
2014-02-05 13:30:00,48.01,48.03,47.96,48.02,66000.0,31.5262,31.5393,31.4933,31.5327,66000.0
2014-02-05 14:00:00,48.01,48.02,47.99,48.01,122200.0,31.5262,31.5327,31.513,31.5262,122200.0
2014-02-05 14:30:00,48.02,48.02,47.99,48.01,140200.0,31.5327,31.5327,31.513,31.5262,140200.0
2014-02-05 15:00:00,48.0,48.04,47.99,48.02,203300.0,31.5196,31.5459,31.513,31.5327,203300.0
2014-02-05 15:30:00,48.02,48.07,47.94,47.96,392000.0,31.5327,31.5656,31.4802,31.4933,392000.0
2014-02-06 09:30:00,47.98,48.07,47.79,48.04,89500.0,31.5065,31.5656,31.3817,31.5459,89500.0
2014-02-06 10:00:00,48.03,48.14,47.98,48.09,78800.0,31.5393,31.6115,31.5065,31.5787,78800.0
2014-02-06 10:30:00,48.09,48.32,48.08,48.29,76000.0,31.5787,31.7297,31.5721,31.71,76000.0
2014-02-06 11:00:00,48.28,48.46,48.24,48.46,66700.0,31.7035,31.8217,31.6772,31.8217,66700.0
2014-02-06 11:30:00,48.44,48.55,48.42,48.49,62300.0,31.8085,31.8808,31.7954,31.8414,62300.0
2014-02-06 12:00:00,48.49,48.69,48.48,48.69,112000.0,31.8414,31.9727,31.8348,31.9727,112000.0
2014-02-06 12:30:00,48.69,48.69,48.55,48.59,65600.0,31.9727,31.9727,31.8808,31.907,65600.0
2014-02-06 13:00:00,48.6,48.6,48.54,48.56,51400.0,31.9136,31.9136,31.8742,31.8873,51400.0
2014-02-06 13:30:00,48.56,48.59,48.5,48.59,77300.0,31.8873,31.907,31.8479,31.907,77300.0
2014-02-06 14:00:00,48.59,48.72,48.59,48.7,151800.0,31.907,31.9924,31.907,31.9793,151800.0
2014-02-06 14:30:00,48.7,48.72,48.67,48.7,84400.0,31.9793,31.9924,31.9596,31.9793,84400.0
2014-02-06 15:00:00,48.7,48.74,48.65,48.68,124600.0,31.9793,32.0055,31.9464,31.9661,124600.0
2014-02-06 15:30:00,48.68,48.71,48.58,48.68,322700.0,31.9661,31.9858,31.9005,31.9661,322700.0
2014-02-07 09:30:00,48.68,48.82,48.53,48.55,131900.0,31.9661,32.0581,31.8676,31.8808,131900.0
2014-02-07 10:00:00,48.56,48.59,48.38,48.56,124900.0,31.8873,31.907,31.7691,31.8873,124900.0
2014-02-07 10:30:00,48.54,48.74,48.47,48.71,64200.0,31.8742,32.0055,31.8282,31.9858,64200.0
2014-02-07 11:00:00,48.7,48.77,48.59,48.75,70800.0,31.9793,32.0252,31.907,32.0121,70800.0
2014-02-07 11:30:00,48.74,48.81,48.57,48.57,70000.0,32.0055,32.0515,31.8939,31.8939,70000.0
2014-02-07 12:00:00,48.57,48.58,48.5,48.54,64900.0,31.8939,31.9005,31.8479,31.8742,64900.0
2014-02-07 12:30:00,48.54,48.57,48.52,48.57,37200.0,31.8742,31.8939,31.8611,31.8939,37200.0
2014-02-07 13:00:00,48.56,48.66,48.54,48.55,72200.0,31.8873,31.953,31.8742,31.8808,72200.0
2014-02-07 13:30:00,48.54,48.73,48.53,48.72,106600.0,31.8742,31.999,31.8676,31.9924,106600.0
2014-02-07 14:00:00,48.7,48.73,48.62,48.62,104300.0,31.9793,31.999,31.9267,31.9267,104300.0
2014-02-07 14:30:00,48.62,48.64,48.54,48.62,61100.0,31.9267,31.9399,31.8742,31.9267,61100.0
2014-02-07 15:00:00,48.62,48.7,48.59,48.62,115200.0,31.9267,31.9793,31.907,31.9267,115200.0
2014-02-07 15:30:00,48.62,48.75,48.57,48.71,368700.0,31.9267,32.0121,31.8939,31.9858,368700.0
2014-02-10 09:30:00,48.5,48.61,48.11,48.57,101500.0,31.8479,31.9202,31.5918,31.8939,101500.0
2014-02-10 10:00:00,48.57,48.87,48.57,48.8,89700.0,31.8939,32.0909,31.8939,32.0449,89700.0
2014-02-10 10:30:00,48.8,48.92,48.74,48.85,67700.0,32.0449,32.1237,32.0055,32.0778,67700.0
2014-02-10 11:00:00,48.85,48.88,48.74,48.77,67300.0,32.0778,32.0975,32.0055,32.0252,67300.0
2014-02-10 11:30:00,48.77,48.81,48.69,48.7,38900.0,32.0252,32.0515,31.9727,31.9793,38900.0
2014-02-10 12:00:00,48.7,48.7,48.56,48.57,57700.0,31.9793,31.9793,31.8873,31.8939,57700.0
2014-02-10 12:30:00,48.56,48.59,48.51,48.55,71500.0,31.8873,31.907,31.8545,31.8808,71500.0
2014-02-10 13:00:00,48.55,48.7,48.55,48.65,66100.0,31.8808,31.9793,31.8808,31.9464,66100.0
2014-02-10 13:30:00,48.64,48.76,48.6,48.68,124400.0,31.9399,32.0187,31.9136,31.9661,124400.0
2014-02-10 14:00:00,48.67,48.73,48.64,48.73,81900.0,31.9596,31.999,31.9399,31.999,81900.0
2014-02-10 14:30:00,48.72,48.72,48.68,48.72,108700.0,31.9924,31.9924,31.9661,31.9924,108700.0
2014-02-10 15:00:00,48.71,48.75,48.71,48.73,89200.0,31.9858,32.0121,31.9858,31.999,89200.0
2014-02-10 15:30:00,48.73,48.82,48.69,48.81,426400.0,31.999,32.0581,31.9727,32.0515,426400.0
2014-02-11 09:30:00,48.84,48.95,48.63,48.66,71000.0,32.0712,32.1434,31.9333,31.953,71000.0
2014-02-11 10:00:00,48.69,48.89,48.66,48.8,90500.0,31.9727,32.104,31.953,32.0449,90500.0
2014-02-11 10:30:00,48.8,48.91,48.75,48.91,71700.0,32.0449,32.1172,32.0121,32.1172,71700.0
2014-02-11 11:00:00,48.92,49.14,48.92,49.1,63800.0,32.1237,32.2682,32.1237,32.2419,63800.0
2014-02-11 11:30:00,49.08,49.25,49.08,49.24,56400.0,32.2288,32.3404,32.2288,32.3339,56400.0
2014-02-11 12:00:00,49.23,49.32,49.23,49.31,43400.0,32.3273,32.3864,32.3273,32.3798,43400.0
2014-02-11 12:30:00,49.31,49.38,49.28,49.36,37000.0,32.3798,32.4258,32.3601,32.4127,37000.0
2014-02-11 13:00:00,49.36,49.54,49.36,49.5,79300.0,32.4127,32.5309,32.4127,32.5046,79300.0
2014-02-11 13:30:00,49.5,49.57,49.47,49.53,41700.0,32.5046,32.5506,32.4849,32.5243,41700.0
2014-02-11 14:00:00,49.53,49.54,49.44,49.44,55000.0,32.5243,32.5309,32.4652,32.4652,55000.0
2014-02-11 14:30:00,49.43,49.6,49.42,49.55,167100.0,32.4586,32.5703,32.4521,32.5374,167100.0
2014-02-11 15:00:00,49.56,49.59,49.5,49.51,102500.0,32.544,32.5637,32.5046,32.5112,102500.0
2014-02-11 15:30:00,49.52,49.52,49.39,49.43,249500.0,32.5177,32.5177,32.4324,32.4586,249500.0
2014-02-12 09:30:00,49.27,49.6,49.18,49.59,70000.0,32.3536,32.5703,32.2945,32.5637,70000.0
2014-02-12 10:00:00,49.59,49.7,49.55,49.65,77200.0,32.5637,32.6359,32.5374,32.6031,77200.0
2014-02-12 10:30:00,49.65,49.69,49.57,49.65,55800.0,32.6031,32.6294,32.5506,32.6031,55800.0
2014-02-12 11:00:00,49.65,49.72,49.63,49.63,86300.0,32.6031,32.6491,32.59,32.59,86300.0
2014-02-12 11:30:00,49.63,49.69,49.56,49.67,74800.0,32.59,32.6294,32.544,32.6162,74800.0
2014-02-12 12:00:00,49.68,49.7,49.57,49.69,77700.0,32.6228,32.6359,32.5506,32.6294,77700.0
2014-02-12 12:30:00,49.69,49.76,49.69,49.72,58700.0,32.6294,32.6753,32.6294,32.6491,58700.0
2014-02-12 13:00:00,49.72,49.78,49.65,49.72,49200.0,32.6491,32.6885,32.6031,32.6491,49200.0
2014-02-12 13:30:00,49.72,49.76,49.68,49.75,57300.0,32.6491,32.6753,32.6228,32.6688,57300.0
2014-02-12 14:00:00,49.74,49.75,49.65,49.66,59700.0,32.6622,32.6688,32.6031,32.6097,59700.0
2014-02-12 14:30:00,49.66,49.66,49.53,49.55,77700.0,32.6097,32.6097,32.5243,32.5374,77700.0
2014-02-12 15:00:00,49.55,49.62,49.54,49.58,107900.0,32.5374,32.5834,32.5309,32.5571,107900.0
2014-02-12 15:30:00,49.57,49.63,49.53,49.63,261800.0,32.5506,32.59,32.5243,32.59,261800.0
2014-02-13 09:30:00,49.25,49.65,49.22,49.65,134100.0,32.3404,32.6031,32.3207,32.6031,134100.0
2014-02-13 10:00:00,49.64,49.68,49.57,49.59,109000.0,32.5965,32.6228,32.5506,32.5637,109000.0
2014-02-13 10:30:00,49.58,49.66,49.52,49.66,142900.0,32.5571,32.6097,32.5177,32.6097,142900.0
2014-02-13 11:00:00,49.66,49.84,49.59,49.82,90800.0,32.6097,32.7279,32.5637,32.7147,90800.0
2014-02-13 11:30:00,49.81,49.88,49.8,49.87,58100.0,32.7082,32.7541,32.7016,32.7476,58100.0
2014-02-13 12:00:00,49.87,49.91,49.82,49.88,81700.0,32.7476,32.7738,32.7147,32.7541,81700.0
2014-02-13 12:30:00,49.88,49.99,49.87,49.97,74700.0,32.7541,32.8264,32.7476,32.8132,74700.0
2014-02-13 13:00:00,49.96,50.19,49.94,50.11,154600.0,32.8067,32.9577,32.7935,32.9052,154600.0
2014-02-13 13:30:00,50.11,50.15,50.07,50.11,53200.0,32.9052,32.9314,32.8789,32.9052,53200.0
2014-02-13 14:00:00,50.1,50.21,50.04,50.07,46800.0,32.8986,32.9708,32.8592,32.8789,46800.0
2014-02-13 14:30:00,50.07,50.18,50.07,50.17,45100.0,32.8789,32.9511,32.8789,32.9446,45100.0
2014-02-13 15:00:00,50.17,50.19,50.13,50.14,69600.0,32.9446,32.9577,32.9183,32.9249,69600.0
2014-02-13 15:30:00,50.15,50.22,50.11,50.2,308400.0,32.9314,32.9774,32.9052,32.9643,308400.0
2014-02-14 09:30:00,50.17,50.27,49.97,50.26,69000.0,32.9446,33.0102,32.8132,33.0037,69000.0
2014-02-14 10:00:00,50.28,50.38,50.22,50.35,76200.0,33.0168,33.0825,32.9774,33.0628,76200.0
2014-02-14 10:30:00,50.35,50.44,50.34,50.36,41300.0,33.0628,33.1219,33.0562,33.0693,41300.0
2014-02-14 11:00:00,50.36,50.37,50.17,50.17,47700.0,33.0693,33.0759,32.9446,32.9446,47700.0
2014-02-14 11:30:00,50.18,50.38,50.18,50.31,61700.0,32.9511,33.0825,32.9511,33.0365,61700.0
2014-02-14 12:00:00,50.31,50.36,50.22,50.26,140500.0,33.0365,33.0693,32.9774,33.0037,140500.0
2014-02-14 12:30:00,50.26,50.26,50.17,50.19,61400.0,33.0037,33.0037,32.9446,32.9577,61400.0
2014-02-14 13:00:00,50.2,50.26,50.15,50.22,81800.0,32.9643,33.0037,32.9314,32.9774,81800.0
2014-02-14 13:30:00,50.23,50.43,50.23,50.43,54700.0,32.984,33.1153,32.984,33.1153,54700.0
2014-02-14 14:00:00,50.44,50.48,50.4,50.43,45900.0,33.1219,33.1481,33.0956,33.1153,45900.0
2014-02-14 14:30:00,50.42,50.44,50.38,50.38,54000.0,33.1087,33.1219,33.0825,33.0825,54000.0
2014-02-14 15:00:00,50.38,50.42,50.34,50.42,69500.0,33.0825,33.1087,33.0562,33.1087,69500.0
2014-02-14 15:30:00,50.41,50.56,50.35,50.54,278800.0,33.1022,33.2007,33.0628,33.1875,278800.0
2014-02-18 09:30:00,50.47,50.91,50.42,50.84,126500.0,33.1416,33.4305,33.1087,33.3845,126500.0
2014-02-18 10:00:00,50.83,50.88,50.75,50.79,74900.0,33.3779,33.4108,33.3254,33.3517,74900.0
2014-02-18 10:30:00,50.78,50.82,50.71,50.77,69400.0,33.3451,33.3714,33.2991,33.3385,69400.0
2014-02-18 11:00:00,50.77,50.99,50.75,50.89,145200.0,33.3385,33.483,33.3254,33.4173,145200.0
2014-02-18 11:30:00,50.9,50.99,50.76,50.99,91600.0,33.4239,33.483,33.332,33.483,91600.0
2014-02-18 12:00:00,50.99,51.04,50.91,51.0,97200.0,33.483,33.5158,33.4305,33.4896,97200.0
2014-02-18 12:30:00,51.01,51.09,50.97,51.0,50800.0,33.4961,33.5487,33.4699,33.4896,50800.0
2014-02-18 13:00:00,51.01,51.05,50.97,50.99,55100.0,33.4961,33.5224,33.4699,33.483,55100.0
2014-02-18 13:30:00,50.99,51.0,50.86,50.86,74800.0,33.483,33.4896,33.3976,33.3976,74800.0
2014-02-18 14:00:00,50.86,50.87,50.84,50.86,91300.0,33.3976,33.4042,33.3845,33.3976,91300.0
2014-02-18 14:30:00,50.85,50.97,50.84,50.96,70300.0,33.3911,33.4699,33.3845,33.4633,70300.0
2014-02-18 15:00:00,50.95,51.01,50.94,51.01,89000.0,33.4567,33.4961,33.4502,33.4961,89000.0
2014-02-18 15:30:00,51.01,51.06,50.96,50.99,284300.0,33.4961,33.529,33.4633,33.483,284300.0
2014-02-19 09:30:00,50.89,51.07,50.54,51.03,207000.0,33.4173,33.5355,33.1875,33.5093,207000.0
2014-02-19 10:00:00,51.02,51.25,50.97,51.17,134400.0,33.5027,33.6537,33.4699,33.6012,134400.0
2014-02-19 10:30:00,51.16,51.29,51.02,51.25,131000.0,33.5946,33.68,33.5027,33.6537,131000.0
2014-02-19 11:00:00,51.25,51.28,51.03,51.06,89300.0,33.6537,33.6734,33.5093,33.529,89300.0
2014-02-19 11:30:00,51.06,51.2,51.06,51.09,67400.0,33.529,33.6209,33.529,33.5487,67400.0
2014-02-19 12:00:00,51.07,51.1,50.86,50.9,107600.0,33.5355,33.5552,33.3976,33.4239,107600.0
2014-02-19 12:30:00,50.9,50.94,50.8,50.87,58500.0,33.4239,33.4502,33.3582,33.4042,58500.0
2014-02-19 13:00:00,50.88,51.12,50.88,51.07,59700.0,33.4108,33.5684,33.4108,33.5355,59700.0
2014-02-19 13:30:00,51.07,51.2,51.07,51.14,63900.0,33.5355,33.6209,33.5355,33.5815,63900.0
2014-02-19 14:00:00,51.14,51.24,51.0,51.04,89700.0,33.5815,33.6472,33.4896,33.5158,89700.0
2014-02-19 14:30:00,51.04,51.05,50.82,50.86,113400.0,33.5158,33.5224,33.3714,33.3976,113400.0
2014-02-19 15:00:00,50.86,50.91,50.71,50.73,108500.0,33.3976,33.4305,33.2991,33.3123,108500.0
2014-02-19 15:30:00,50.74,50.81,50.63,50.7,293200.0,33.3188,33.3648,33.2466,33.2926,293200.0
2014-02-20 09:30:00,50.8,51.02,50.57,50.79,70000.0,33.3582,33.5027,33.2072,33.3517,70000.0
2014-02-20 10:00:00,50.76,50.92,50.64,50.92,52600.0,33.332,33.437,33.2532,33.437,52600.0
2014-02-20 10:30:00,50.91,51.04,50.87,51.01,97900.0,33.4305,33.5158,33.4042,33.4961,97900.0
2014-02-20 11:00:00,51.02,51.07,50.98,51.01,52700.0,33.5027,33.5355,33.4764,33.4961,52700.0
2014-02-20 11:30:00,51.02,51.07,50.93,50.93,45100.0,33.5027,33.5355,33.4436,33.4436,45100.0
2014-02-20 12:00:00,50.92,51.22,50.92,51.22,61800.0,33.437,33.634,33.437,33.634,61800.0
2014-02-20 12:30:00,51.21,51.3,51.11,51.29,47900.0,33.6275,33.6866,33.5618,33.68,47900.0
2014-02-20 13:00:00,51.29,51.3,51.18,51.23,61800.0,33.68,33.6866,33.6078,33.6406,61800.0
2014-02-20 13:30:00,51.24,51.27,51.04,51.04,33600.0,33.6472,33.6669,33.5158,33.5158,33600.0
2014-02-20 14:00:00,51.04,51.13,51.0,51.08,78300.0,33.5158,33.5749,33.4896,33.5421,78300.0
2014-02-20 14:30:00,51.09,51.19,51.08,51.19,54900.0,33.5487,33.6143,33.5421,33.6143,54900.0
2014-02-20 15:00:00,51.18,51.3,51.18,51.27,65700.0,33.6078,33.6866,33.6078,33.6669,65700.0
2014-02-20 15:30:00,51.27,51.36,51.21,51.21,212900.0,33.6669,33.726,33.6275,33.6275,212900.0
2014-02-21 09:30:00,51.25,51.35,51.11,51.17,172400.0,33.6537,33.7194,33.5618,33.6012,172400.0
2014-02-21 10:00:00,51.16,51.32,51.16,51.25,86200.0,33.5946,33.6997,33.5946,33.6537,86200.0
2014-02-21 10:30:00,51.27,51.67,51.27,51.67,354500.0,33.6669,33.9295,33.6669,33.9295,354500.0
2014-02-21 11:00:00,51.67,51.76,51.54,51.63,229000.0,33.9295,33.9886,33.8442,33.9033,229000.0
2014-02-21 11:30:00,51.64,51.7,51.5,51.51,105200.0,33.9098,33.9492,33.8179,33.8245,105200.0
2014-02-21 12:00:00,51.51,51.53,51.41,51.51,99400.0,33.8245,33.8376,33.7588,33.8245,99400.0
2014-02-21 12:30:00,51.5,51.53,51.44,51.49,57300.0,33.8179,33.8376,33.7785,33.8113,57300.0
2014-02-21 13:00:00,51.5,51.51,51.43,51.5,66200.0,33.8179,33.8245,33.7719,33.8179,66200.0
2014-02-21 13:30:00,51.5,51.51,51.39,51.45,65700.0,33.8179,33.8245,33.7457,33.7851,65700.0
2014-02-21 14:00:00,51.46,51.48,51.34,51.37,67100.0,33.7916,33.8048,33.7128,33.7325,67100.0
2014-02-21 14:30:00,51.35,51.4,51.26,51.36,55000.0,33.7194,33.7522,33.6603,33.726,55000.0
2014-02-21 15:00:00,51.36,51.51,51.36,51.5,222600.0,33.726,33.8245,33.726,33.8179,222600.0
2014-02-21 15:30:00,51.5,51.51,51.34,51.35,230800.0,33.8179,33.8245,33.7128,33.7194,230800.0
2014-02-24 09:30:00,51.3,51.57,51.27,51.37,152400.0,33.6866,33.8639,33.6669,33.7325,152400.0
2014-02-24 10:00:00,51.35,51.37,51.24,51.35,58000.0,33.7194,33.7325,33.6472,33.7194,58000.0
2014-02-24 10:30:00,51.38,51.62,51.35,51.6,156100.0,33.7391,33.8967,33.7194,33.8836,156100.0
2014-02-24 11:00:00,51.61,51.85,51.54,51.84,142500.0,33.8901,34.0477,33.8442,34.0412,142500.0
2014-02-24 11:30:00,51.84,52.05,51.82,52.04,234500.0,34.0412,34.1791,34.028,34.1725,234500.0
2014-02-24 12:00:00,52.04,52.05,51.97,52.01,150200.0,34.1725,34.1791,34.1265,34.1528,150200.0
2014-02-24 12:30:00,52.01,52.07,51.99,52.06,97200.0,34.1528,34.1922,34.1397,34.1856,97200.0
2014-02-24 13:00:00,52.06,52.06,51.98,51.98,102800.0,34.1856,34.1856,34.1331,34.1331,102800.0
2014-02-24 13:30:00,51.98,52.03,51.94,51.98,204500.0,34.1331,34.1659,34.1068,34.1331,204500.0
2014-02-24 14:00:00,51.98,52.03,51.91,51.92,117500.0,34.1331,34.1659,34.0871,34.0937,117500.0
2014-02-24 14:30:00,51.93,51.99,51.84,51.84,163600.0,34.1003,34.1397,34.0412,34.0412,163600.0
2014-02-24 15:00:00,51.84,51.88,51.66,51.66,184000.0,34.0412,34.0674,33.923,33.923,184000.0
2014-02-24 15:30:00,51.66,51.68,51.46,51.48,577500.0,33.923,33.9361,33.7916,33.8048,577500.0
2014-02-25 09:30:00,51.57,51.59,51.32,51.41,127600.0,33.8639,33.877,33.6997,33.7588,127600.0
2014-02-25 10:00:00,51.41,51.54,51.38,51.49,79500.0,33.7588,33.8442,33.7391,33.8113,79500.0
2014-02-25 10:30:00,51.48,51.6,51.38,51.49,263000.0,33.8048,33.8836,33.7391,33.8113,263000.0
2014-02-25 11:00:00,51.51,51.61,51.5,51.59,117100.0,33.8245,33.8901,33.8179,33.877,117100.0
2014-02-25 11:30:00,51.58,51.72,51.54,51.55,49600.0,33.8704,33.9624,33.8442,33.8507,49600.0
2014-02-25 12:00:00,51.56,51.65,51.54,51.57,112400.0,33.8573,33.9164,33.8442,33.8639,112400.0
2014-02-25 12:30:00,51.57,51.62,51.54,51.55,101700.0,33.8639,33.8967,33.8442,33.8507,101700.0
2014-02-25 13:00:00,51.54,51.57,51.28,51.28,147600.0,33.8442,33.8639,33.6734,33.6734,147600.0
2014-02-25 13:30:00,51.29,51.29,51.17,51.22,199400.0,33.68,33.68,33.6012,33.634,199400.0
2014-02-25 14:00:00,51.22,51.26,51.09,51.12,172500.0,33.634,33.6603,33.5487,33.5684,172500.0
2014-02-25 14:30:00,51.12,51.25,51.1,51.19,137900.0,33.5684,33.6537,33.5552,33.6143,137900.0
2014-02-25 15:00:00,51.19,51.19,51.05,51.08,171100.0,33.6143,33.6143,33.5224,33.5421,171100.0
2014-02-25 15:30:00,51.07,51.31,50.9,51.24,603500.0,33.5355,33.6931,33.4239,33.6472,603500.0
2014-02-26 09:30:00,51.69,52.66,51.69,52.05,361400.0,33.9427,34.5796,33.9427,34.1791,361400.0
2014-02-26 10:00:00,52.06,52.46,52.02,52.36,184700.0,34.1856,34.4483,34.1594,34.3826,184700.0
2014-02-26 10:30:00,52.37,52.51,52.29,52.35,165800.0,34.3892,34.4811,34.3367,34.3761,165800.0
2014-02-26 11:00:00,52.35,52.49,52.25,52.4,152200.0,34.3761,34.468,34.3104,34.4089,152200.0
2014-02-26 11:30:00,52.41,52.44,52.17,52.26,140400.0,34.4155,34.4352,34.2579,34.317,140400.0
2014-02-26 12:00:00,52.26,52.35,52.22,52.28,167100.0,34.317,34.3761,34.2907,34.3301,167100.0
2014-02-26 12:30:00,52.28,52.32,52.21,52.28,89500.0,34.3301,34.3564,34.2841,34.3301,89500.0
2014-02-26 13:00:00,52.28,52.36,52.23,52.3,156000.0,34.3301,34.3826,34.2973,34.3432,156000.0
2014-02-26 13:30:00,52.29,52.3,52.13,52.19,172000.0,34.3367,34.3432,34.2316,34.271,172000.0
2014-02-26 14:00:00,52.2,52.24,52.07,52.1,233400.0,34.2776,34.3038,34.1922,34.2119,233400.0
2014-02-26 14:30:00,52.09,52.11,51.9,52.01,259700.0,34.2053,34.2185,34.0806,34.1528,259700.0
2014-02-26 15:00:00,52.01,52.02,51.8,51.89,245600.0,34.1528,34.1594,34.0149,34.074,245600.0
2014-02-26 15:30:00,51.9,52.02,51.89,52.01,319400.0,34.0806,34.1594,34.074,34.1528,319400.0
2014-02-27 09:30:00,52.0,52.14,51.92,52.03,313800.0,34.1462,34.2382,34.0937,34.1659,313800.0
2014-02-27 10:00:00,52.03,52.08,51.91,51.99,176200.0,34.1659,34.1988,34.0871,34.1397,176200.0
2014-02-27 10:30:00,52.0,52.07,51.9,51.98,245600.0,34.1462,34.1922,34.0806,34.1331,245600.0
2014-02-27 11:00:00,51.98,51.98,51.83,51.91,200400.0,34.1331,34.1331,34.0346,34.0871,200400.0
2014-02-27 11:30:00,51.92,51.92,51.71,51.76,168000.0,34.0937,34.0937,33.9558,33.9886,168000.0
2014-02-27 12:00:00,51.76,51.76,51.42,51.51,172000.0,33.9886,33.9886,33.7654,33.8245,172000.0
2014-02-27 12:30:00,51.5,51.62,51.46,51.59,126900.0,33.8179,33.8967,33.7916,33.877,126900.0
2014-02-27 13:00:00,51.6,51.74,51.58,51.72,333600.0,33.8836,33.9755,33.8704,33.9624,333600.0
2014-02-27 13:30:00,51.73,51.88,51.73,51.82,228200.0,33.9689,34.0674,33.9689,34.028,228200.0
2014-02-27 14:00:00,51.81,51.97,51.8,51.92,134300.0,34.0215,34.1265,34.0149,34.0937,134300.0
2014-02-27 14:30:00,51.92,51.97,51.89,51.96,229300.0,34.0937,34.1265,34.074,34.12,229300.0
2014-02-27 15:00:00,51.97,51.99,51.91,51.93,202600.0,34.1265,34.1397,34.0871,34.1003,202600.0
2014-02-27 15:30:00,51.93,52.07,51.92,52.06,299300.0,34.1003,34.1922,34.0937,34.1856,299300.0
2014-02-28 09:30:00,52.12,52.4,52.1,52.35,111600.0,34.225,34.4089,34.2119,34.3761,111600.0
2014-02-28 10:00:00,52.32,52.53,52.32,52.51,123100.0,34.3564,34.4943,34.3564,34.4811,123100.0
2014-02-28 10:30:00,52.5,52.64,52.49,52.6,73200.0,34.4746,34.5665,34.468,34.5402,73200.0
2014-02-28 11:00:00,52.59,52.65,52.51,52.64,85200.0,34.5337,34.5731,34.4811,34.5665,85200.0
2014-02-28 11:30:00,52.63,52.8,52.59,52.73,128800.0,34.5599,34.6716,34.5337,34.6256,128800.0
2014-02-28 12:00:00,52.73,52.79,52.59,52.61,58900.0,34.6256,34.665,34.5337,34.5468,58900.0
2014-02-28 12:30:00,52.62,52.67,52.55,52.59,65500.0,34.5534,34.5862,34.5074,34.5337,65500.0
2014-02-28 13:00:00,52.6,52.61,52.49,52.56,57600.0,34.5402,34.5468,34.468,34.514,57600.0
2014-02-28 13:30:00,52.56,52.63,52.52,52.63,77400.0,34.514,34.5599,34.4877,34.5599,77400.0
2014-02-28 14:00:00,52.64,52.67,52.55,52.57,69500.0,34.5665,34.5862,34.5074,34.5205,69500.0
2014-02-28 14:30:00,52.57,52.58,52.42,52.43,79300.0,34.5205,34.5271,34.422,34.4286,79300.0
2014-02-28 15:00:00,52.42,52.42,52.25,52.34,120300.0,34.422,34.422,34.3104,34.3695,120300.0
2014-02-28 15:30:00,52.34,52.44,52.27,52.37,401600.0,34.3695,34.4352,34.3235,34.3892,401600.0
2014-03-03 09:30:00,52.2,52.41,52.03,52.4,136700.0,34.2776,34.4155,34.1659,34.4089,136700.0
2014-03-03 10:00:00,52.42,52.43,52.06,52.12,113100.0,34.422,34.4286,34.1856,34.225,113100.0
2014-03-03 10:30:00,52.12,52.15,51.95,52.09,125500.0,34.225,34.2447,34.1134,34.2053,125500.0
2014-03-03 11:00:00,52.09,52.2,52.02,52.16,97300.0,34.2053,34.2776,34.1594,34.2513,97300.0
2014-03-03 11:30:00,52.15,52.19,52.01,52.01,81000.0,34.2447,34.271,34.1528,34.1528,81000.0
2014-03-03 12:00:00,52.02,52.16,51.98,52.11,65900.0,34.1594,34.2513,34.1331,34.2185,65900.0
2014-03-03 12:30:00,52.11,52.19,52.0,52.05,49300.0,34.2185,34.271,34.1462,34.1791,49300.0
2014-03-03 13:00:00,52.06,52.14,52.04,52.06,47100.0,34.1856,34.2382,34.1725,34.1856,47100.0
2014-03-03 13:30:00,52.06,52.18,52.0,52.14,57600.0,34.1856,34.2644,34.1462,34.2382,57600.0
2014-03-03 14:00:00,52.15,52.17,52.01,52.02,172400.0,34.2447,34.2579,34.1528,34.1594,172400.0
2014-03-03 14:30:00,52.03,52.2,52.01,52.1,44100.0,34.1659,34.2776,34.1528,34.2119,44100.0
2014-03-03 15:00:00,52.11,52.11,51.94,52.03,89700.0,34.2185,34.2185,34.1068,34.1659,89700.0
2014-03-03 15:30:00,52.03,52.03,51.88,51.91,251000.0,34.1659,34.1659,34.0674,34.0871,251000.0
2014-03-04 09:30:00,52.34,52.48,52.24,52.27,107600.0,34.3695,34.4614,34.3038,34.3235,107600.0
2014-03-04 10:00:00,52.25,52.32,52.19,52.3,44200.0,34.3104,34.3564,34.271,34.3432,44200.0
2014-03-04 10:30:00,52.3,52.41,52.26,52.41,43100.0,34.3432,34.4155,34.317,34.4155,43100.0
2014-03-04 11:00:00,52.41,52.41,52.3,52.38,40800.0,34.4155,34.4155,34.3432,34.3958,40800.0
2014-03-04 11:30:00,52.37,52.43,52.29,52.38,37900.0,34.3892,34.4286,34.3367,34.3958,37900.0
2014-03-04 12:00:00,52.38,52.48,52.36,52.45,39000.0,34.3958,34.4614,34.3826,34.4417,39000.0
2014-03-04 12:30:00,52.43,52.43,52.23,52.25,58900.0,34.4286,34.4286,34.2973,34.3104,58900.0
2014-03-04 13:00:00,52.25,52.33,52.2,52.33,54600.0,34.3104,34.3629,34.2776,34.3629,54600.0
2014-03-04 13:30:00,52.33,52.33,52.09,52.2,479100.0,34.3629,34.3629,34.2053,34.2776,479100.0
2014-03-04 14:00:00,52.2,52.28,52.14,52.26,43700.0,34.2776,34.3301,34.2382,34.317,43700.0
2014-03-04 14:30:00,52.26,52.33,52.19,52.3,55100.0,34.317,34.3629,34.271,34.3432,55100.0
2014-03-04 15:00:00,52.3,52.36,52.24,52.26,88300.0,34.3432,34.3826,34.3038,34.317,88300.0
2014-03-04 15:30:00,52.25,52.36,52.21,52.21,274900.0,34.3104,34.3826,34.2841,34.2841,274900.0
2014-03-05 09:30:00,52.18,52.21,51.87,51.91,80500.0,34.2644,34.2841,34.0609,34.0871,80500.0
2014-03-05 10:00:00,51.91,52.11,51.91,52.08,63700.0,34.0871,34.2185,34.0871,34.1988,63700.0
2014-03-05 10:30:00,52.09,52.19,52.03,52.13,52600.0,34.2053,34.271,34.1659,34.2316,52600.0
2014-03-05 11:00:00,52.12,52.15,51.94,51.97,155200.0,34.225,34.2447,34.1068,34.1265,155200.0
2014-03-05 11:30:00,51.97,51.97,51.8,51.83,71000.0,34.1265,34.1265,34.0149,34.0346,71000.0
2014-03-05 12:00:00,51.83,51.84,51.66,51.7,77400.0,34.0346,34.0412,33.923,33.9492,77400.0
2014-03-05 12:30:00,51.7,51.81,51.69,51.7,46000.0,33.9492,34.0215,33.9427,33.9492,46000.0
2014-03-05 13:00:00,51.71,51.76,51.66,51.67,52000.0,33.9558,33.9886,33.923,33.9295,52000.0
2014-03-05 13:30:00,51.67,51.68,51.48,51.51,97200.0,33.9295,33.9361,33.8048,33.8245,97200.0
2014-03-05 14:00:00,51.51,51.62,51.48,51.48,79900.0,33.8245,33.8967,33.8048,33.8048,79900.0
2014-03-05 14:30:00,51.48,51.63,51.47,51.57,110700.0,33.8048,33.9033,33.7982,33.8639,110700.0
2014-03-05 15:00:00,51.57,51.59,51.47,51.57,117600.0,33.8639,33.877,33.7982,33.8639,117600.0
2014-03-05 15:30:00,51.57,51.63,51.53,51.56,336000.0,33.8639,33.9033,33.8376,33.8573,336000.0
2014-03-06 09:30:00,51.66,51.85,51.46,51.5,99300.0,33.923,34.0477,33.7916,33.8179,99300.0
2014-03-06 10:00:00,51.48,51.6,51.38,51.52,95200.0,33.8048,33.8836,33.7391,33.831,95200.0
2014-03-06 10:30:00,51.52,51.56,51.39,51.42,75000.0,33.831,33.8573,33.7457,33.7654,75000.0
2014-03-06 11:00:00,51.42,51.47,51.29,51.37,129500.0,33.7654,33.7982,33.68,33.7325,129500.0
2014-03-06 11:30:00,51.37,51.41,51.24,51.24,77900.0,33.7325,33.7588,33.6472,33.6472,77900.0
2014-03-06 12:00:00,51.24,51.26,51.02,51.1,133000.0,33.6472,33.6603,33.5027,33.5552,133000.0
2014-03-06 12:30:00,51.1,51.13,50.97,51.03,117000.0,33.5552,33.5749,33.4699,33.5093,117000.0
2014-03-06 13:00:00,51.03,51.12,50.91,51.03,113400.0,33.5093,33.5684,33.4305,33.5093,113400.0
2014-03-06 13:30:00,51.02,51.05,50.9,51.02,134800.0,33.5027,33.5224,33.4239,33.5027,134800.0
2014-03-06 14:00:00,51.02,51.02,50.91,51.01,92900.0,33.5027,33.5027,33.4305,33.4961,92900.0
2014-03-06 14:30:00,51.0,51.03,50.91,51.0,102900.0,33.4896,33.5093,33.4305,33.4896,102900.0
2014-03-06 15:00:00,51.01,51.15,51.0,51.15,131200.0,33.4961,33.5881,33.4896,33.5881,131200.0
2014-03-06 15:30:00,51.14,51.2,51.12,51.18,366600.0,33.5815,33.6209,33.5684,33.6078,366600.0
2014-03-07 09:30:00,50.98,51.19,50.83,51.05,131200.0,33.4764,33.6143,33.3779,33.5224,131200.0
2014-03-07 10:00:00,51.04,51.08,50.87,50.88,121300.0,33.5158,33.5421,33.4042,33.4108,121300.0
2014-03-07 10:30:00,50.89,50.99,50.8,50.86,76300.0,33.4173,33.483,33.3582,33.3976,76300.0
2014-03-07 11:00:00,50.88,50.91,50.8,50.81,113800.0,33.4108,33.4305,33.3582,33.3648,113800.0
2014-03-07 11:30:00,50.82,51.16,50.82,51.13,78500.0,33.3714,33.5946,33.3714,33.5749,78500.0
2014-03-07 12:00:00,51.13,51.36,51.11,51.27,102500.0,33.5749,33.726,33.5618,33.6669,102500.0
2014-03-07 12:30:00,51.27,51.27,51.1,51.14,76400.0,33.6669,33.6669,33.5552,33.5815,76400.0
2014-03-07 13:00:00,51.13,51.17,51.08,51.1,46900.0,33.5749,33.6012,33.5421,33.5552,46900.0
2014-03-07 13:30:00,51.1,51.24,51.05,51.23,53500.0,33.5552,33.6472,33.5224,33.6406,53500.0
2014-03-07 14:00:00,51.23,51.25,51.13,51.25,62600.0,33.6406,33.6537,33.5749,33.6537,62600.0
2014-03-07 14:30:00,51.25,51.27,51.18,51.22,106100.0,33.6537,33.6669,33.6078,33.634,106100.0
2014-03-07 15:00:00,51.22,51.39,51.22,51.37,118200.0,33.634,33.7457,33.634,33.7325,118200.0
2014-03-07 15:30:00,51.37,51.42,51.28,51.41,306700.0,33.7325,33.7654,33.6734,33.7588,306700.0
2014-03-10 09:30:00,51.31,51.33,51.09,51.19,85600.0,33.6931,33.7063,33.5487,33.6143,85600.0
2014-03-10 10:00:00,51.21,51.4,51.18,51.35,73300.0,33.6275,33.7522,33.6078,33.7194,73300.0
2014-03-10 10:30:00,51.34,51.37,51.1,51.1,86200.0,33.7128,33.7325,33.5552,33.5552,86200.0
2014-03-10 11:00:00,51.1,51.11,51.01,51.1,91000.0,33.5552,33.5618,33.4961,33.5552,91000.0
2014-03-10 11:30:00,51.1,51.13,50.95,50.97,72200.0,33.5552,33.5749,33.4567,33.4699,72200.0
2014-03-10 12:00:00,50.97,51.15,50.97,51.15,46900.0,33.4699,33.5881,33.4699,33.5881,46900.0
2014-03-10 12:30:00,51.16,51.3,51.16,51.3,42500.0,33.5946,33.6866,33.5946,33.6866,42500.0
2014-03-10 13:00:00,51.3,51.3,51.19,51.23,50900.0,33.6866,33.6866,33.6143,33.6406,50900.0
2014-03-10 13:30:00,51.24,51.24,51.15,51.22,68700.0,33.6472,33.6472,33.5881,33.634,68700.0
2014-03-10 14:00:00,51.22,51.3,51.13,51.3,107700.0,33.634,33.6866,33.5749,33.6866,107700.0
2014-03-10 14:30:00,51.3,51.3,51.19,51.21,134800.0,33.6866,33.6866,33.6143,33.6275,134800.0
2014-03-10 15:00:00,51.2,51.21,51.1,51.15,135200.0,33.6209,33.6275,33.5552,33.5881,135200.0
2014-03-10 15:30:00,51.15,51.22,51.14,51.18,404100.0,33.5881,33.634,33.5815,33.6078,404100.0
2014-03-11 09:30:00,51.11,51.3,50.68,50.7,125500.0,33.5618,33.6866,33.2794,33.2926,125500.0
2014-03-11 10:00:00,50.71,50.83,50.55,50.74,220700.0,33.2991,33.3779,33.1941,33.3188,220700.0
2014-03-11 10:30:00,50.76,50.92,50.69,50.91,122500.0,33.332,33.437,33.286,33.4305,122500.0
2014-03-11 11:00:00,50.91,50.95,50.88,50.91,102800.0,33.4305,33.4567,33.4108,33.4305,102800.0
2014-03-11 11:30:00,50.9,50.94,50.79,50.83,100900.0,33.4239,33.4502,33.3517,33.3779,100900.0
2014-03-11 12:00:00,50.83,50.84,50.69,50.74,90300.0,33.3779,33.3845,33.286,33.3188,90300.0
2014-03-11 12:30:00,50.75,50.77,50.71,50.73,57800.0,33.3254,33.3385,33.2991,33.3123,57800.0
2014-03-11 13:00:00,50.73,50.75,50.61,50.63,211700.0,33.3123,33.3254,33.2335,33.2466,211700.0
2014-03-11 13:30:00,50.63,50.73,50.6,50.63,182300.0,33.2466,33.3123,33.2269,33.2466,182300.0
2014-03-11 14:00:00,50.64,50.67,50.55,50.58,188400.0,33.2532,33.2729,33.1941,33.2138,188400.0
2014-03-11 14:30:00,50.58,50.77,50.55,50.77,172300.0,33.2138,33.3385,33.1941,33.3385,172300.0
2014-03-11 15:00:00,50.76,50.79,50.67,50.67,220200.0,33.332,33.3517,33.2729,33.2729,220200.0
2014-03-11 15:30:00,50.67,50.79,50.65,50.77,326400.0,33.2729,33.3517,33.2598,33.3385,326400.0
2014-03-12 09:30:00,50.94,51.08,50.75,50.98,165100.0,33.4502,33.5421,33.3254,33.4764,165100.0
2014-03-12 10:00:00,51.0,51.16,50.95,51.04,166400.0,33.4896,33.5946,33.4567,33.5158,166400.0
2014-03-12 10:30:00,51.04,51.31,51.04,51.31,123400.0,33.5158,33.6931,33.5158,33.6931,123400.0
2014-03-12 11:00:00,51.3,51.33,51.17,51.26,225900.0,33.6866,33.7063,33.6012,33.6603,225900.0
2014-03-12 11:30:00,51.27,51.37,51.24,51.32,80100.0,33.6669,33.7325,33.6472,33.6997,80100.0
2014-03-12 12:00:00,51.32,51.44,51.3,51.43,143000.0,33.6997,33.7785,33.6866,33.7719,143000.0
2014-03-12 12:30:00,51.43,51.49,51.38,51.49,81800.0,33.7719,33.8113,33.7391,33.8113,81800.0
2014-03-12 13:00:00,51.49,51.52,51.4,51.51,75800.0,33.8113,33.831,33.7522,33.8245,75800.0
2014-03-12 13:30:00,51.5,51.52,51.36,51.36,91600.0,33.8179,33.831,33.726,33.726,91600.0
2014-03-12 14:00:00,51.35,51.39,51.32,51.39,98000.0,33.7194,33.7457,33.6997,33.7457,98000.0
2014-03-12 14:30:00,51.39,51.45,51.36,51.39,56700.0,33.7457,33.7851,33.726,33.7457,56700.0
2014-03-12 15:00:00,51.39,51.51,51.39,51.47,104800.0,33.7457,33.8245,33.7457,33.7982,104800.0
2014-03-12 15:30:00,51.47,51.7,51.45,51.7,306900.0,33.7982,33.9492,33.7851,33.9492,306900.0
2014-03-13 09:30:00,51.38,51.82,51.38,51.69,108200.0,33.7391,34.028,33.7391,33.9427,108200.0
2014-03-13 10:00:00,51.68,51.69,51.59,51.66,170700.0,33.9361,33.9427,33.877,33.923,170700.0
2014-03-13 10:30:00,51.66,51.77,51.61,51.72,98100.0,33.923,33.9952,33.8901,33.9624,98100.0
2014-03-13 11:00:00,51.71,51.93,51.68,51.83,164000.0,33.9558,34.1003,33.9361,34.0346,164000.0
2014-03-13 11:30:00,51.83,51.97,51.81,51.87,313600.0,34.0346,34.1265,34.0215,34.0609,313600.0
2014-03-13 12:00:00,51.86,51.9,51.71,51.72,203300.0,34.0543,34.0806,33.9558,33.9624,203300.0
2014-03-13 12:30:00,51.72,51.82,51.7,51.79,83600.0,33.9624,34.028,33.9492,34.0083,83600.0
2014-03-13 13:00:00,51.79,51.82,51.7,51.8,341800.0,34.0083,34.028,33.9492,34.0149,341800.0
2014-03-13 13:30:00,51.8,51.87,51.77,51.85,316400.0,34.0149,34.0609,33.9952,34.0477,316400.0
2014-03-13 14:00:00,51.85,51.85,51.77,51.8,128100.0,34.0477,34.0477,33.9952,34.0149,128100.0
2014-03-13 14:30:00,51.8,51.85,51.78,51.82,212500.0,34.0149,34.0477,34.0018,34.028,212500.0
2014-03-13 15:00:00,51.82,51.82,51.67,51.71,236500.0,34.028,34.028,33.9295,33.9558,236500.0
2014-03-13 15:30:00,51.71,51.79,51.67,51.77,729500.0,33.9558,34.0083,33.9295,33.9952,729500.0
2014-03-14 09:30:00,51.92,52.28,51.65,52.15,169400.0,34.0937,34.3301,33.9164,34.2447,169400.0
2014-03-14 10:00:00,52.17,52.3,52.14,52.27,98900.0,34.2579,34.3432,34.2382,34.3235,98900.0
2014-03-14 10:30:00,52.26,52.35,52.17,52.29,110400.0,34.317,34.3761,34.2579,34.3367,110400.0
2014-03-14 11:00:00,52.26,52.28,52.2,52.25,102100.0,34.317,34.3301,34.2776,34.3104,102100.0
2014-03-14 11:30:00,52.26,52.4,52.22,52.32,492300.0,34.317,34.4089,34.2907,34.3564,492300.0
2014-03-14 12:00:00,52.32,52.36,52.23,52.24,61900.0,34.3564,34.3826,34.2973,34.3038,61900.0
2014-03-14 12:30:00,52.24,52.39,52.21,52.35,105000.0,34.3038,34.4023,34.2841,34.3761,105000.0
2014-03-14 13:00:00,52.35,52.49,52.29,52.4,201300.0,34.3761,34.468,34.3367,34.4089,201300.0
2014-03-14 13:30:00,52.4,52.4,52.31,52.35,140900.0,34.4089,34.4089,34.3498,34.3761,140900.0
2014-03-14 14:00:00,52.35,52.36,52.28,52.28,116700.0,34.3761,34.3826,34.3301,34.3301,116700.0
2014-03-14 14:30:00,52.28,52.29,52.14,52.15,115800.0,34.3301,34.3367,34.2382,34.2447,115800.0
2014-03-14 15:00:00,52.15,52.17,52.01,52.01,259900.0,34.2447,34.2579,34.1528,34.1528,259900.0
2014-03-14 15:30:00,52.01,52.11,51.99,52.07,398800.0,34.1528,34.2185,34.1397,34.1922,398800.0
2014-03-17 09:30:00,52.1,52.15,51.85,52.15,50900.0,34.2119,34.2447,34.0477,34.2447,50900.0
2014-03-17 10:00:00,52.13,52.4,52.1,52.38,69800.0,34.2316,34.4089,34.2119,34.3958,69800.0
2014-03-17 10:30:00,52.39,52.41,52.26,52.29,48000.0,34.4023,34.4155,34.317,34.3367,48000.0
2014-03-17 11:00:00,52.28,52.38,52.25,52.33,117700.0,34.3301,34.3958,34.3104,34.3629,117700.0
2014-03-17 11:30:00,52.33,52.38,52.29,52.36,72400.0,34.3629,34.3958,34.3367,34.3826,72400.0
2014-03-17 12:00:00,52.36,52.38,52.3,52.34,74500.0,34.3826,34.3958,34.3432,34.3695,74500.0
2014-03-17 12:30:00,52.35,52.38,52.28,52.28,64500.0,34.3761,34.3958,34.3301,34.3301,64500.0
2014-03-17 13:00:00,52.29,52.36,52.29,52.34,99800.0,34.3367,34.3826,34.3367,34.3695,99800.0
2014-03-17 13:30:00,52.34,52.38,52.31,52.33,119600.0,34.3695,34.3958,34.3498,34.3629,119600.0
2014-03-17 14:00:00,52.33,52.46,52.31,52.46,137400.0,34.3629,34.4483,34.3498,34.4483,137400.0
2014-03-17 14:30:00,52.46,52.46,52.3,52.34,54500.0,34.4483,34.4483,34.3432,34.3695,54500.0
2014-03-17 15:00:00,52.33,52.42,52.33,52.4,349500.0,34.3629,34.422,34.3629,34.4089,349500.0
2014-03-17 15:30:00,52.4,52.41,52.3,52.38,364700.0,34.4089,34.4155,34.3432,34.3958,364700.0
2014-03-18 09:30:00,52.5,52.65,52.32,52.6,124600.0,34.4746,34.5731,34.3564,34.5402,124600.0
2014-03-18 10:00:00,52.61,52.7,52.54,52.6,72400.0,34.5468,34.6059,34.5008,34.5402,72400.0
2014-03-18 10:30:00,52.6,52.6,52.33,52.33,83400.0,34.5402,34.5402,34.3629,34.3629,83400.0
2014-03-18 11:00:00,52.34,52.55,52.34,52.52,70300.0,34.3695,34.5074,34.3695,34.4877,70300.0
2014-03-18 11:30:00,52.53,52.53,52.4,52.53,100800.0,34.4943,34.4943,34.4089,34.4943,100800.0
2014-03-18 12:00:00,52.53,52.54,52.48,52.53,169700.0,34.4943,34.5008,34.4614,34.4943,169700.0
2014-03-18 12:30:00,52.53,52.64,52.51,52.6,50900.0,34.4943,34.5665,34.4811,34.5402,50900.0
2014-03-18 13:00:00,52.6,52.67,52.58,52.65,42900.0,34.5402,34.5862,34.5271,34.5731,42900.0
2014-03-18 13:30:00,52.65,52.7,52.58,52.66,64500.0,34.5731,34.6059,34.5271,34.5796,64500.0
2014-03-18 14:00:00,52.66,52.69,52.6,52.69,82000.0,34.5796,34.5993,34.5402,34.5993,82000.0
2014-03-18 14:30:00,52.68,52.7,52.63,52.64,67100.0,34.5928,34.6059,34.5599,34.5665,67100.0
2014-03-18 15:00:00,52.63,52.64,52.58,52.59,94000.0,34.5599,34.5665,34.5271,34.5337,94000.0
2014-03-18 15:30:00,52.59,52.64,52.56,52.61,250800.0,34.5337,34.5665,34.514,34.5468,250800.0
2014-03-19 09:30:00,51.46,53.0,51.46,52.98,193600.0,33.7916,34.8029,33.7916,34.7898,193600.0
2014-03-19 10:00:00,52.97,53.03,52.74,52.77,138900.0,34.7832,34.8226,34.6322,34.6519,138900.0
2014-03-19 10:30:00,52.77,52.8,52.68,52.73,97400.0,34.6519,34.6716,34.5928,34.6256,97400.0
2014-03-19 11:00:00,52.74,52.81,52.6,52.61,81500.0,34.6322,34.6781,34.5402,34.5468,81500.0
2014-03-19 11:30:00,52.63,52.75,52.51,52.53,88900.0,34.5599,34.6387,34.4811,34.4943,88900.0
2014-03-19 12:00:00,52.53,52.54,52.4,52.48,35700.0,34.4943,34.5008,34.4089,34.4614,35700.0
2014-03-19 12:30:00,52.47,52.47,52.32,52.33,37800.0,34.4549,34.4549,34.3564,34.3629,37800.0
2014-03-19 13:00:00,52.34,52.41,52.3,52.4,26200.0,34.3695,34.4155,34.3432,34.4089,26200.0
2014-03-19 13:30:00,52.4,52.45,52.38,52.43,151400.0,34.4089,34.4417,34.3958,34.4286,151400.0
2014-03-19 14:00:00,52.44,52.46,52.0,52.1,217600.0,34.4352,34.4483,34.1462,34.2119,217600.0
2014-03-19 14:30:00,52.09,52.14,51.85,51.94,191900.0,34.2053,34.2382,34.0477,34.1068,191900.0
2014-03-19 15:00:00,51.94,51.98,51.46,51.62,238400.0,34.1068,34.1331,33.7916,33.8967,238400.0
2014-03-19 15:30:00,51.61,51.81,51.55,51.78,675200.0,33.8901,34.0215,33.8507,34.0018,675200.0
2014-03-20 09:30:00,51.67,51.87,51.24,51.75,118100.0,33.9295,34.0609,33.6472,33.9821,118100.0
2014-03-20 10:00:00,51.77,51.8,51.51,51.68,108800.0,33.9952,34.0149,33.8245,33.9361,108800.0
2014-03-20 10:30:00,51.69,51.71,51.48,51.48,177800.0,33.9427,33.9558,33.8048,33.8048,177800.0
2014-03-20 11:00:00,51.48,51.5,51.14,51.19,155100.0,33.8048,33.8179,33.5815,33.6143,155100.0
2014-03-20 11:30:00,51.2,51.4,51.2,51.38,63700.0,33.6209,33.7522,33.6209,33.7391,63700.0
2014-03-20 12:00:00,51.37,51.57,51.28,51.57,54900.0,33.7325,33.8639,33.6734,33.8639,54900.0
2014-03-20 12:30:00,51.59,51.62,51.48,51.57,63700.0,33.877,33.8967,33.8048,33.8639,63700.0
2014-03-20 13:00:00,51.58,51.76,51.58,51.69,81800.0,33.8704,33.9886,33.8704,33.9427,81800.0
2014-03-20 13:30:00,51.68,51.74,51.67,51.7,77900.0,33.9361,33.9755,33.9295,33.9492,77900.0
2014-03-20 14:00:00,51.7,51.73,51.66,51.69,80100.0,33.9492,33.9689,33.923,33.9427,80100.0
2014-03-20 14:30:00,51.69,51.76,51.62,51.76,83400.0,33.9427,33.9886,33.8967,33.9886,83400.0
2014-03-20 15:00:00,51.75,51.8,51.68,51.79,125100.0,33.9821,34.0149,33.9361,34.0083,125100.0
2014-03-20 15:30:00,51.79,52.04,51.79,52.02,421800.0,34.0083,34.1725,34.0083,34.1594,421800.0
2014-03-21 09:30:00,52.21,53.78,51.9,53.68,937200.0,34.2841,35.3151,34.0806,35.2494,937200.0
2014-03-21 10:00:00,53.67,53.76,53.39,53.49,173200.0,35.2429,35.302,35.059,35.1247,173200.0
2014-03-21 10:30:00,53.46,53.67,53.25,53.67,193400.0,35.105,35.2429,34.9671,35.2429,193400.0
2014-03-21 11:00:00,53.67,53.98,53.62,53.96,200600.0,35.2429,35.4464,35.21,35.4333,200600.0
2014-03-21 11:30:00,53.97,53.98,53.9,53.94,116100.0,35.4399,35.4464,35.3939,35.4202,116100.0
2014-03-21 12:00:00,53.94,54.35,53.94,54.32,511800.0,35.4202,35.6894,35.4202,35.6697,511800.0
2014-03-21 12:30:00,54.31,54.32,54.13,54.19,206800.0,35.6631,35.6697,35.5449,35.5843,206800.0
2014-03-21 13:00:00,54.19,54.19,53.96,53.98,215500.0,35.5843,35.5843,35.4333,35.4464,215500.0
2014-03-21 13:30:00,53.98,54.03,53.92,53.99,223500.0,35.4464,35.4793,35.407,35.453,223500.0
2014-03-21 14:00:00,53.98,54.19,53.98,54.09,188300.0,35.4464,35.5843,35.4464,35.5187,188300.0
2014-03-21 14:30:00,54.1,54.11,53.24,54.0,515200.0,35.5252,35.5318,34.9605,35.4596,515200.0
2014-03-21 15:00:00,54.0,54.0,53.61,53.88,348600.0,35.4596,35.4596,35.2035,35.3808,348600.0
2014-03-21 15:30:00,53.87,53.97,53.8,53.89,1070300.0,35.3742,35.4399,35.3282,35.3873,1070300.0
2014-03-24 09:30:00,53.76,54.34,53.76,54.18,668800.0,35.302,35.6828,35.302,35.5778,668800.0
2014-03-24 10:00:00,54.18,54.21,53.85,53.9,318300.0,35.5778,35.5975,35.3611,35.3939,318300.0
2014-03-24 10:30:00,53.9,54.06,53.77,54.05,505600.0,35.3939,35.499,35.3085,35.4924,505600.0
2014-03-24 11:00:00,54.06,54.38,54.03,54.36,418900.0,35.499,35.7091,35.4793,35.696,418900.0
2014-03-24 11:30:00,54.36,54.36,54.16,54.3,132300.0,35.696,35.696,35.5646,35.6566,132300.0
2014-03-24 12:00:00,54.3,54.31,54.11,54.22,170200.0,35.6566,35.6631,35.5318,35.604,170200.0
2014-03-24 12:30:00,54.21,54.28,54.1,54.28,253100.0,35.5975,35.6434,35.5252,35.6434,253100.0
2014-03-24 13:00:00,54.28,54.31,54.18,54.18,174000.0,35.6434,35.6631,35.5778,35.5778,174000.0
2014-03-24 13:30:00,54.17,54.23,54.11,54.23,160000.0,35.5712,35.6106,35.5318,35.6106,160000.0
2014-03-24 14:00:00,54.23,54.28,54.17,54.18,258500.0,35.6106,35.6434,35.5712,35.5778,258500.0
2014-03-24 14:30:00,54.19,54.36,54.18,54.33,276900.0,35.5843,35.696,35.5778,35.6763,276900.0
2014-03-24 15:00:00,54.33,54.38,54.25,54.38,258300.0,35.6763,35.7091,35.6237,35.7091,258300.0
2014-03-24 15:30:00,54.38,54.43,54.28,54.29,733000.0,35.7091,35.7419,35.6434,35.65,733000.0
2014-03-25 09:30:00,54.44,54.52,53.87,53.93,111600.0,35.7485,35.801,35.3742,35.4136,111600.0
2014-03-25 10:00:00,53.94,53.96,53.68,53.8,144700.0,35.4202,35.4333,35.2494,35.3282,144700.0
2014-03-25 10:30:00,53.8,54.08,53.74,54.08,114700.0,35.3282,35.5121,35.2888,35.5121,114700.0
2014-03-25 11:00:00,54.07,54.18,53.99,54.03,72600.0,35.5055,35.5778,35.453,35.4793,72600.0
2014-03-25 11:30:00,54.04,54.05,53.9,53.98,69400.0,35.4858,35.4924,35.3939,35.4464,69400.0
2014-03-25 12:00:00,53.97,54.23,53.92,54.14,144100.0,35.4399,35.6106,35.407,35.5515,144100.0
2014-03-25 12:30:00,54.13,54.17,54.07,54.14,44300.0,35.5449,35.5712,35.5055,35.5515,44300.0
2014-03-25 13:00:00,54.15,54.3,54.13,54.29,41900.0,35.5581,35.6566,35.5449,35.65,41900.0
2014-03-25 13:30:00,54.29,54.29,54.19,54.23,85600.0,35.65,35.65,35.5843,35.6106,85600.0
2014-03-25 14:00:00,54.22,54.33,54.19,54.32,61500.0,35.604,35.6763,35.5843,35.6697,61500.0
2014-03-25 14:30:00,54.31,54.36,54.25,54.25,73900.0,35.6631,35.696,35.6237,35.6237,73900.0
2014-03-25 15:00:00,54.26,54.35,54.21,54.3,127300.0,35.6303,35.6894,35.5975,35.6566,127300.0
2014-03-25 15:30:00,54.31,54.43,54.3,54.37,488500.0,35.6631,35.7419,35.6566,35.7025,488500.0
2014-03-26 09:30:00,54.39,54.52,54.27,54.37,111500.0,35.7157,35.801,35.6369,35.7025,111500.0
2014-03-26 10:00:00,54.35,54.41,54.3,54.36,101500.0,35.6894,35.7288,35.6566,35.696,101500.0
2014-03-26 10:30:00,54.37,54.38,54.11,54.25,93800.0,35.7025,35.7091,35.5318,35.6237,93800.0
2014-03-26 11:00:00,54.25,54.38,54.23,54.37,214400.0,35.6237,35.7091,35.6106,35.7025,214400.0
2014-03-26 11:30:00,54.37,54.41,54.28,54.39,121300.0,35.7025,35.7288,35.6434,35.7157,121300.0
2014-03-26 12:00:00,54.38,54.41,54.28,54.31,59800.0,35.7091,35.7288,35.6434,35.6631,59800.0
2014-03-26 12:30:00,54.33,54.36,54.27,54.29,76500.0,35.6763,35.696,35.6369,35.65,76500.0
2014-03-26 13:00:00,54.3,54.35,54.22,54.22,65200.0,35.6566,35.6894,35.604,35.604,65200.0
2014-03-26 13:30:00,54.21,54.23,54.08,54.11,74900.0,35.5975,35.6106,35.5121,35.5318,74900.0
2014-03-26 14:00:00,54.11,54.14,54.02,54.06,80800.0,35.5318,35.5515,35.4727,35.499,80800.0
2014-03-26 14:30:00,54.06,54.08,53.96,54.01,87300.0,35.499,35.5121,35.4333,35.4661,87300.0
2014-03-26 15:00:00,54.01,54.03,53.95,53.98,93200.0,35.4661,35.4793,35.4267,35.4464,93200.0
2014-03-26 15:30:00,53.98,54.0,53.78,53.8,416200.0,35.4464,35.4596,35.3151,35.3282,416200.0
2014-03-27 09:30:00,53.46,53.62,53.02,53.57,132300.0,35.3362,35.442,35.0454,35.4089,132300.0
2014-03-27 10:00:00,53.56,54.01,53.51,53.96,153000.0,35.4023,35.6998,35.3693,35.6667,153000.0
2014-03-27 10:30:00,53.98,54.1,53.98,54.07,97200.0,35.6799,35.7592,35.6799,35.7394,97200.0
2014-03-27 11:00:00,54.09,54.13,53.96,54.1,150700.0,35.7526,35.7791,35.6667,35.7592,150700.0
2014-03-27 11:30:00,54.1,54.11,53.96,54.06,65800.0,35.7592,35.7659,35.6667,35.7328,65800.0
2014-03-27 12:00:00,54.07,54.07,53.9,53.94,53200.0,35.7394,35.7394,35.627,35.6535,53200.0
2014-03-27 12:30:00,53.94,53.95,53.85,53.88,70500.0,35.6535,35.6601,35.594,35.6138,70500.0
2014-03-27 13:00:00,53.88,53.96,53.79,53.82,126200.0,35.6138,35.6667,35.5543,35.5742,126200.0
2014-03-27 13:30:00,53.81,53.94,53.75,53.94,154300.0,35.5676,35.6535,35.5279,35.6535,154300.0
2014-03-27 14:00:00,53.93,53.98,53.85,53.94,100800.0,35.6469,35.6799,35.594,35.6535,100800.0
2014-03-27 14:30:00,53.94,53.94,53.86,53.91,116200.0,35.6535,35.6535,35.6006,35.6337,116200.0
2014-03-27 15:00:00,53.9,53.93,53.8,53.84,283800.0,35.627,35.6469,35.5609,35.5874,283800.0
2014-03-27 15:30:00,53.84,53.91,53.82,53.89,576800.0,35.5874,35.6337,35.5742,35.6204,576800.0
2014-03-28 09:30:00,54.35,55.29,54.31,54.99,936600.0,35.9245,36.5458,35.8981,36.3475,936600.0
2014-03-28 10:00:00,54.98,55.2,54.93,55.0,329500.0,36.3409,36.4863,36.3079,36.3541,329500.0
2014-03-28 10:30:00,55.0,55.27,54.96,55.25,116600.0,36.3541,36.5326,36.3277,36.5194,116600.0
2014-03-28 11:00:00,55.25,55.44,55.18,55.21,184900.0,36.5194,36.645,36.4731,36.4929,184900.0
2014-03-28 11:30:00,55.2,55.22,55.0,55.19,208500.0,36.4863,36.4995,36.3541,36.4797,208500.0
2014-03-28 12:00:00,55.19,55.28,55.09,55.2,437100.0,36.4797,36.5392,36.4136,36.4863,437100.0
2014-03-28 12:30:00,55.2,55.3,55.15,55.29,67600.0,36.4863,36.5524,36.4533,36.5458,67600.0
2014-03-28 13:00:00,55.28,55.29,55.12,55.19,69400.0,36.5392,36.5458,36.4334,36.4797,69400.0
2014-03-28 13:30:00,55.19,55.24,55.15,55.23,81800.0,36.4797,36.5128,36.4533,36.5062,81800.0
2014-03-28 14:00:00,55.23,55.26,55.09,55.12,124400.0,36.5062,36.526,36.4136,36.4334,124400.0
2014-03-28 14:30:00,55.12,55.2,55.05,55.2,155500.0,36.4334,36.4863,36.3872,36.4863,155500.0
2014-03-28 15:00:00,55.2,55.31,55.13,55.3,161300.0,36.4863,36.559,36.4401,36.5524,161300.0
2014-03-28 15:30:00,55.3,55.38,55.23,55.28,401500.0,36.5524,36.6053,36.5062,36.5392,401500.0
2014-03-31 09:30:00,55.83,56.15,55.61,56.15,332900.0,36.9027,37.1143,36.7573,37.1143,332900.0
2014-03-31 10:00:00,56.17,56.29,56.03,56.08,223200.0,37.1275,37.2068,37.0349,37.068,223200.0
2014-03-31 10:30:00,56.09,56.17,55.92,55.93,103000.0,37.0746,37.1275,36.9622,36.9688,103000.0
2014-03-31 11:00:00,55.93,55.94,55.64,55.72,255300.0,36.9688,36.9755,36.7772,36.83,255300.0
2014-03-31 11:30:00,55.72,55.77,55.59,55.76,202700.0,36.83,36.8631,36.7441,36.8565,202700.0
2014-03-31 12:00:00,55.76,56.02,55.73,56.0,238400.0,36.8565,37.0283,36.8366,37.0151,238400.0
2014-03-31 12:30:00,56.0,56.32,55.98,56.31,158700.0,37.0151,37.2266,37.0019,37.22,158700.0
2014-03-31 13:00:00,56.3,56.4,56.26,56.34,219100.0,37.2134,37.2795,37.187,37.2398,219100.0
2014-03-31 13:30:00,56.36,56.36,56.23,56.32,133500.0,37.2531,37.2531,37.1671,37.2266,133500.0
2014-03-31 14:00:00,56.31,56.38,56.25,56.3,130200.0,37.22,37.2663,37.1804,37.2134,130200.0
2014-03-31 14:30:00,56.29,56.35,56.27,56.35,175400.0,37.2068,37.2465,37.1936,37.2465,175400.0
2014-03-31 15:00:00,56.35,56.35,56.25,56.31,280000.0,37.2465,37.2465,37.1804,37.22,280000.0
2014-03-31 15:30:00,56.31,56.61,56.3,56.61,885100.0,37.22,37.4183,37.2134,37.4183,885100.0
2014-04-01 09:30:00,56.62,56.74,56.27,56.27,251100.0,37.4249,37.5042,37.1936,37.1936,251100.0
2014-04-01 10:00:00,56.26,56.41,56.22,56.22,115000.0,37.187,37.2861,37.1605,37.1605,115000.0
2014-04-01 10:30:00,56.23,56.26,55.96,55.96,114900.0,37.1671,37.187,36.9887,36.9887,114900.0
2014-04-01 11:00:00,55.98,56.03,55.76,55.76,202900.0,37.0019,37.0349,36.8565,36.8565,202900.0
2014-04-01 11:30:00,55.76,56.26,55.76,56.24,206300.0,36.8565,37.187,36.8565,37.1738,206300.0
2014-04-01 12:00:00,56.24,56.38,56.11,56.37,124300.0,37.1738,37.2663,37.0878,37.2597,124300.0
2014-04-01 12:30:00,56.38,56.4,56.2,56.36,99800.0,37.2663,37.2795,37.1473,37.2531,99800.0
2014-04-01 13:00:00,56.37,56.46,56.34,56.46,119500.0,37.2597,37.3192,37.2398,37.3192,119500.0
2014-04-01 13:30:00,56.46,56.65,56.35,56.62,172700.0,37.3192,37.4448,37.2465,37.4249,172700.0
2014-04-01 14:00:00,56.62,56.71,56.54,56.59,185000.0,37.4249,37.4844,37.372,37.4051,185000.0
2014-04-01 14:30:00,56.59,56.71,56.55,56.63,252700.0,37.4051,37.4844,37.3787,37.4315,252700.0
2014-04-01 15:00:00,56.63,56.68,56.56,56.68,237400.0,37.4315,37.4646,37.3853,37.4646,237400.0
2014-04-01 15:30:00,56.67,56.7,56.58,56.62,588400.0,37.458,37.4778,37.3985,37.4249,588400.0
2014-04-02 09:30:00,56.05,56.16,55.65,55.8,271700.0,37.0482,37.1209,36.7838,36.8829,271700.0
2014-04-02 10:00:00,55.8,56.03,55.79,55.99,242000.0,36.8829,37.0349,36.8763,37.0085,242000.0
2014-04-02 10:30:00,56.0,56.03,55.79,55.87,138000.0,37.0151,37.0349,36.8763,36.9292,138000.0
2014-04-02 11:00:00,55.87,56.0,55.83,55.93,98500.0,36.9292,37.0151,36.9027,36.9688,98500.0
2014-04-02 11:30:00,55.94,55.97,55.75,55.95,137900.0,36.9755,36.9953,36.8499,36.9821,137900.0
2014-04-02 12:00:00,55.95,55.97,55.83,55.83,118100.0,36.9821,36.9953,36.9027,36.9027,118100.0
2014-04-02 12:30:00,55.82,55.87,55.75,55.77,128800.0,36.8961,36.9292,36.8499,36.8631,128800.0
2014-04-02 13:00:00,55.77,55.81,55.65,55.8,127800.0,36.8631,36.8895,36.7838,36.8829,127800.0
2014-04-02 13:30:00,55.8,55.98,55.79,55.88,145800.0,36.8829,37.0019,36.8763,36.9358,145800.0
2014-04-02 14:00:00,55.89,55.93,55.84,55.85,101900.0,36.9424,36.9688,36.9094,36.916,101900.0
2014-04-02 14:30:00,55.85,55.88,55.81,55.84,85300.0,36.916,36.9358,36.8895,36.9094,85300.0
2014-04-02 15:00:00,55.84,56.0,55.82,56.0,187200.0,36.9094,37.0151,36.8961,37.0151,187200.0
2014-04-02 15:30:00,55.99,56.03,55.9,55.95,509800.0,37.0085,37.0349,36.949,36.9821,509800.0
2014-04-03 09:30:00,56.14,56.48,55.97,56.42,107100.0,37.1077,37.3324,36.9953,37.2927,107100.0
2014-04-03 10:00:00,56.42,56.45,56.18,56.2,91200.0,37.2927,37.3126,37.1341,37.1473,91200.0
2014-04-03 10:30:00,56.21,56.37,55.98,56.37,127400.0,37.1539,37.2597,37.0019,37.2597,127400.0
2014-04-03 11:00:00,56.38,56.48,56.34,56.42,129300.0,37.2663,37.3324,37.2398,37.2927,129300.0
2014-04-03 11:30:00,56.42,56.54,56.41,56.49,85800.0,37.2927,37.372,37.2861,37.339,85800.0
2014-04-03 12:00:00,56.5,56.6,56.48,56.56,68100.0,37.3456,37.4117,37.3324,37.3853,68100.0
2014-04-03 12:30:00,56.56,56.56,56.4,56.51,66600.0,37.3853,37.3853,37.2795,37.3522,66600.0
2014-04-03 13:00:00,56.52,56.72,56.43,56.66,110800.0,37.3588,37.491,37.2993,37.4514,110800.0
2014-04-03 13:30:00,56.66,56.66,56.46,56.48,82400.0,37.4514,37.4514,37.3192,37.3324,82400.0
2014-04-03 14:00:00,56.48,56.6,56.44,56.51,106400.0,37.3324,37.4117,37.3059,37.3522,106400.0
2014-04-03 14:30:00,56.51,56.51,56.38,56.43,112900.0,37.3522,37.3522,37.2663,37.2993,112900.0
2014-04-03 15:00:00,56.43,56.56,56.36,56.54,312000.0,37.2993,37.3853,37.2531,37.372,312000.0
2014-04-03 15:30:00,56.54,56.57,56.44,56.47,543500.0,37.372,37.3919,37.3059,37.3258,543500.0
2014-04-04 09:30:00,56.5,56.78,56.36,56.46,154300.0,37.3456,37.5307,37.2531,37.3192,154300.0
2014-04-04 10:00:00,56.47,56.79,56.42,56.72,185900.0,37.3258,37.5373,37.2927,37.491,185900.0
2014-04-04 10:30:00,56.73,56.81,56.66,56.76,278300.0,37.4976,37.5505,37.4514,37.5175,278300.0
2014-04-04 11:00:00,56.78,56.88,56.54,56.75,237600.0,37.5307,37.5968,37.372,37.5109,237600.0
2014-04-04 11:30:00,56.75,56.79,56.58,56.71,242100.0,37.5109,37.5373,37.3985,37.4844,242100.0
2014-04-04 12:00:00,56.71,56.74,56.31,56.31,142600.0,37.4844,37.5042,37.22,37.22,142600.0
2014-04-04 12:30:00,56.32,56.35,56.19,56.24,131100.0,37.2266,37.2465,37.1407,37.1738,131100.0
2014-04-04 13:00:00,56.24,56.3,56.16,56.16,136700.0,37.1738,37.2134,37.1209,37.1209,136700.0
2014-04-04 13:30:00,56.16,56.2,55.89,55.97,229700.0,37.1209,37.1473,36.9424,36.9953,229700.0
2014-04-04 14:00:00,55.97,56.01,55.92,55.95,173400.0,36.9953,37.0217,36.9622,36.9821,173400.0
2014-04-04 14:30:00,55.95,55.97,55.76,55.82,365100.0,36.9821,36.9953,36.8565,36.8961,365100.0
2014-04-04 15:00:00,55.82,56.25,55.79,56.2,265300.0,36.8961,37.1804,36.8763,37.1473,265300.0
2014-04-04 15:30:00,56.19,56.19,55.93,55.94,529700.0,37.1407,37.1407,36.9688,36.9755,529700.0
2014-04-07 09:30:00,55.93,56.45,55.85,56.45,221500.0,36.9688,37.3126,36.916,37.3126,221500.0
2014-04-07 10:00:00,56.44,56.59,56.24,56.28,211100.0,37.3059,37.4051,37.1738,37.2002,211100.0
2014-04-07 10:30:00,56.29,56.42,56.24,56.36,158000.0,37.2068,37.2927,37.1738,37.2531,158000.0
2014-04-07 11:00:00,56.36,56.5,56.33,56.46,163000.0,37.2531,37.3456,37.2332,37.3192,163000.0
2014-04-07 11:30:00,56.45,56.47,56.3,56.44,121000.0,37.3126,37.3258,37.2134,37.3059,121000.0
2014-04-07 12:00:00,56.45,56.49,56.24,56.24,83100.0,37.3126,37.339,37.1738,37.1738,83100.0
2014-04-07 12:30:00,56.24,56.3,56.06,56.11,114300.0,37.1738,37.2134,37.0548,37.0878,114300.0
2014-04-07 13:00:00,56.1,56.22,56.06,56.12,100100.0,37.0812,37.1605,37.0548,37.0944,100100.0
2014-04-07 13:30:00,56.13,56.2,55.95,55.95,142600.0,37.101,37.1473,36.9821,36.9821,142600.0
2014-04-07 14:00:00,55.96,56.12,55.9,55.98,137400.0,36.9887,37.0944,36.949,37.0019,137400.0
2014-04-07 14:30:00,55.98,56.08,55.91,55.99,191900.0,37.0019,37.068,36.9556,37.0085,191900.0
2014-04-07 15:00:00,56.0,56.09,55.92,56.01,275700.0,37.0151,37.0746,36.9622,37.0217,275700.0
2014-04-07 15:30:00,56.02,56.13,55.89,55.92,692200.0,37.0283,37.101,36.9424,36.9622,692200.0
2014-04-08 09:30:00,55.76,56.07,55.58,56.03,210000.0,36.8565,37.0614,36.7375,37.0349,210000.0
2014-04-08 10:00:00,56.01,56.06,55.76,55.77,266700.0,37.0217,37.0548,36.8565,36.8631,266700.0
2014-04-08 10:30:00,55.77,56.13,55.76,56.11,214400.0,36.8631,37.101,36.8565,37.0878,214400.0
2014-04-08 11:00:00,56.11,56.23,56.09,56.18,346300.0,37.0878,37.1671,37.0746,37.1341,346300.0
2014-04-08 11:30:00,56.18,56.39,56.13,56.33,142000.0,37.1341,37.2729,37.101,37.2332,142000.0
2014-04-08 12:00:00,56.33,56.33,56.22,56.26,102300.0,37.2332,37.2332,37.1605,37.187,102300.0
2014-04-08 12:30:00,56.25,56.3,56.12,56.19,270900.0,37.1804,37.2134,37.0944,37.1407,270900.0
2014-04-08 13:00:00,56.2,56.38,56.2,56.35,102800.0,37.1473,37.2663,37.1473,37.2465,102800.0
2014-04-08 13:30:00,56.35,56.53,56.31,56.43,226100.0,37.2465,37.3654,37.22,37.2993,226100.0
2014-04-08 14:00:00,56.44,56.44,56.3,56.33,81200.0,37.3059,37.3059,37.2134,37.2332,81200.0
2014-04-08 14:30:00,56.34,56.45,56.3,56.33,111500.0,37.2398,37.3126,37.2134,37.2332,111500.0
2014-04-08 15:00:00,56.32,56.41,56.26,56.39,164100.0,37.2266,37.2861,37.187,37.2729,164100.0
2014-04-08 15:30:00,56.38,56.4,56.32,56.36,678200.0,37.2663,37.2795,37.2266,37.2531,678200.0
2014-04-09 09:30:00,56.26,56.48,55.95,56.14,217200.0,37.187,37.3324,36.9821,37.1077,217200.0
2014-04-09 10:00:00,56.12,56.3,56.08,56.17,131100.0,37.0944,37.2134,37.068,37.1275,131100.0
2014-04-09 10:30:00,56.21,56.36,56.11,56.24,351900.0,37.1539,37.2531,37.0878,37.1738,351900.0
2014-04-09 11:00:00,56.23,56.24,56.1,56.14,162900.0,37.1671,37.1738,37.0812,37.1077,162900.0
2014-04-09 11:30:00,56.13,56.13,55.88,55.96,145800.0,37.101,37.101,36.9358,36.9887,145800.0
2014-04-09 12:00:00,55.95,56.07,55.8,55.8,191100.0,36.9821,37.0614,36.8829,36.8829,191100.0
2014-04-09 12:30:00,55.8,55.94,55.72,55.94,61900.0,36.8829,36.9755,36.83,36.9755,61900.0
2014-04-09 13:00:00,55.95,56.06,55.91,55.95,74700.0,36.9821,37.0548,36.9556,36.9821,74700.0
2014-04-09 13:30:00,55.95,56.14,55.92,56.06,88000.0,36.9821,37.1077,36.9622,37.0548,88000.0
2014-04-09 14:00:00,56.05,56.39,56.05,56.39,184100.0,37.0482,37.2729,37.0482,37.2729,184100.0
2014-04-09 14:30:00,56.38,56.53,56.37,56.48,153000.0,37.2663,37.3654,37.2597,37.3324,153000.0
2014-04-09 15:00:00,56.47,56.6,56.44,56.6,157600.0,37.3258,37.4117,37.3059,37.4117,157600.0
2014-04-09 15:30:00,56.59,56.67,56.55,56.63,472800.0,37.4051,37.458,37.3787,37.4315,472800.0
2014-04-10 09:30:00,56.63,56.9,56.33,56.7,180600.0,37.4315,37.61,37.2332,37.4778,180600.0
2014-04-10 10:00:00,56.71,56.83,56.59,56.67,200800.0,37.4844,37.5637,37.4051,37.458,200800.0
2014-04-10 10:30:00,56.68,56.93,56.61,56.78,99900.0,37.4646,37.6298,37.4183,37.5307,99900.0
2014-04-10 11:00:00,56.77,56.8,56.5,56.53,122900.0,37.5241,37.5439,37.3456,37.3654,122900.0
2014-04-10 11:30:00,56.52,56.84,56.49,56.71,131100.0,37.3588,37.5703,37.339,37.4844,131100.0
2014-04-10 12:00:00,56.7,56.72,56.52,56.53,116000.0,37.4778,37.491,37.3588,37.3654,116000.0
2014-04-10 12:30:00,56.54,56.63,56.46,56.54,129800.0,37.372,37.4315,37.3192,37.372,129800.0
2014-04-10 13:00:00,56.54,56.65,56.51,56.62,134300.0,37.372,37.4448,37.3522,37.4249,134300.0
2014-04-10 13:30:00,56.61,56.65,56.48,56.65,116300.0,37.4183,37.4448,37.3324,37.4448,116300.0
2014-04-10 14:00:00,56.65,56.76,56.6,56.66,111900.0,37.4448,37.5175,37.4117,37.4514,111900.0
2014-04-10 14:30:00,56.65,56.71,56.52,56.59,175800.0,37.4448,37.4844,37.3588,37.4051,175800.0
2014-04-10 15:00:00,56.59,56.59,56.35,56.54,206600.0,37.4051,37.4051,37.2465,37.372,206600.0
2014-04-10 15:30:00,56.54,56.74,56.52,56.56,454700.0,37.372,37.5042,37.3588,37.3853,454700.0
2014-04-11 09:30:00,56.25,56.71,56.16,56.53,172000.0,37.1804,37.4844,37.1209,37.3654,172000.0
2014-04-11 10:00:00,56.51,56.69,56.36,56.5,122000.0,37.3522,37.4712,37.2531,37.3456,122000.0
2014-04-11 10:30:00,56.5,56.55,56.33,56.52,143400.0,37.3456,37.3787,37.2332,37.3588,143400.0
2014-04-11 11:00:00,56.54,56.54,56.3,56.3,130100.0,37.372,37.372,37.2134,37.2134,130100.0
2014-04-11 11:30:00,56.3,56.34,56.16,56.32,149300.0,37.2134,37.2398,37.1209,37.2266,149300.0
2014-04-11 12:00:00,56.31,56.4,56.27,56.34,78200.0,37.22,37.2795,37.1936,37.2398,78200.0
2014-04-11 12:30:00,56.34,56.5,56.28,56.38,173700.0,37.2398,37.3456,37.2002,37.2663,173700.0
2014-04-11 13:00:00,56.38,56.41,56.31,56.37,88900.0,37.2663,37.2861,37.22,37.2597,88900.0
2014-04-11 13:30:00,56.39,56.39,56.29,56.3,77500.0,37.2729,37.2729,37.2068,37.2134,77500.0
2014-04-11 14:00:00,56.3,56.32,56.17,56.19,80600.0,37.2134,37.2266,37.1275,37.1407,80600.0
2014-04-11 14:30:00,56.19,56.34,56.14,56.32,84200.0,37.1407,37.2398,37.1077,37.2266,84200.0
2014-04-11 15:00:00,56.31,56.49,56.27,56.42,136000.0,37.22,37.339,37.1936,37.2927,136000.0
2014-04-11 15:30:00,56.42,56.46,56.27,56.33,381700.0,37.2927,37.3192,37.1936,37.2332,381700.0
2014-04-14 09:30:00,56.47,56.52,56.18,56.44,156600.0,37.3258,37.3588,37.1341,37.3059,156600.0
2014-04-14 10:00:00,56.42,56.48,56.37,56.44,89100.0,37.2927,37.3324,37.2597,37.3059,89100.0
2014-04-14 10:30:00,56.44,56.53,56.36,56.5,98700.0,37.3059,37.3654,37.2531,37.3456,98700.0
2014-04-14 11:00:00,56.5,56.71,56.45,56.64,69300.0,37.3456,37.4844,37.3126,37.4381,69300.0
2014-04-14 11:30:00,56.66,56.75,56.62,56.66,77200.0,37.4514,37.5109,37.4249,37.4514,77200.0
2014-04-14 12:00:00,56.66,56.74,56.66,56.74,81300.0,37.4514,37.5042,37.4514,37.5042,81300.0
2014-04-14 12:30:00,56.74,56.83,56.73,56.74,137300.0,37.5042,37.5637,37.4976,37.5042,137300.0
2014-04-14 13:00:00,56.75,56.75,56.58,56.6,57500.0,37.5109,37.5109,37.3985,37.4117,57500.0
2014-04-14 13:30:00,56.6,56.6,56.44,56.52,68900.0,37.4117,37.4117,37.3059,37.3588,68900.0
2014-04-14 14:00:00,56.53,56.55,56.44,56.45,139900.0,37.3654,37.3787,37.3059,37.3126,139900.0
2014-04-14 14:30:00,56.45,56.5,56.39,56.47,84700.0,37.3126,37.3456,37.2729,37.3258,84700.0
2014-04-14 15:00:00,56.47,56.48,56.29,56.48,108500.0,37.3258,37.3324,37.2068,37.3324,108500.0
2014-04-14 15:30:00,56.47,56.64,56.47,56.61,310700.0,37.3258,37.4381,37.3258,37.4183,310700.0
2014-04-15 09:30:00,56.58,56.79,56.52,56.73,130100.0,37.3985,37.5373,37.3588,37.4976,130100.0
2014-04-15 10:00:00,56.72,56.74,56.28,56.34,130400.0,37.491,37.5042,37.2002,37.2398,130400.0
2014-04-15 10:30:00,56.33,56.6,56.25,56.48,155200.0,37.2332,37.4117,37.1804,37.3324,155200.0
2014-04-15 11:00:00,56.47,56.64,56.44,56.61,148800.0,37.3258,37.4381,37.3059,37.4183,148800.0
2014-04-15 11:30:00,56.62,56.73,56.54,56.69,118900.0,37.4249,37.4976,37.372,37.4712,118900.0
2014-04-15 12:00:00,56.69,56.83,56.64,56.82,109500.0,37.4712,37.5637,37.4381,37.5571,109500.0
2014-04-15 12:30:00,56.81,56.96,56.77,56.82,87800.0,37.5505,37.6497,37.5241,37.5571,87800.0
2014-04-15 13:00:00,56.82,56.93,56.78,56.9,143700.0,37.5571,37.6298,37.5307,37.61,143700.0
2014-04-15 13:30:00,56.9,56.9,56.81,56.89,91200.0,37.61,37.61,37.5505,37.6034,91200.0
2014-04-15 14:00:00,56.89,56.96,56.75,56.81,87300.0,37.6034,37.6497,37.5109,37.5505,87300.0
2014-04-15 14:30:00,56.83,56.91,56.81,56.87,125800.0,37.5637,37.6166,37.5505,37.5902,125800.0
2014-04-15 15:00:00,56.88,57.02,56.86,56.96,145600.0,37.5968,37.6893,37.5836,37.6497,145600.0
2014-04-15 15:30:00,56.96,57.0,56.92,56.96,372000.0,37.6497,37.6761,37.6232,37.6497,372000.0
2014-04-16 09:30:00,57.09,57.09,56.81,56.9,273100.0,37.7356,37.7356,37.5505,37.61,273100.0
2014-04-16 10:00:00,56.9,56.91,56.79,56.9,95600.0,37.61,37.6166,37.5373,37.61,95600.0
2014-04-16 10:30:00,56.9,57.09,56.86,56.89,269300.0,37.61,37.7356,37.5836,37.6034,269300.0
2014-04-16 11:00:00,56.89,56.9,56.78,56.86,221500.0,37.6034,37.61,37.5307,37.5836,221500.0
2014-04-16 11:30:00,56.85,56.9,56.7,56.79,181300.0,37.577,37.61,37.4778,37.5373,181300.0
2014-04-16 12:00:00,56.79,56.79,56.61,56.61,125000.0,37.5373,37.5373,37.4183,37.4183,125000.0
2014-04-16 12:30:00,56.61,56.76,56.6,56.65,88300.0,37.4183,37.5175,37.4117,37.4448,88300.0
2014-04-16 13:00:00,56.66,56.76,56.65,56.69,77700.0,37.4514,37.5175,37.4448,37.4712,77700.0
2014-04-16 13:30:00,56.69,56.7,56.57,56.59,138000.0,37.4712,37.4778,37.3919,37.4051,138000.0
2014-04-16 14:00:00,56.6,56.64,56.51,56.55,113100.0,37.4117,37.4381,37.3522,37.3787,113100.0
2014-04-16 14:30:00,56.56,56.85,56.55,56.85,169400.0,37.3853,37.577,37.3787,37.577,169400.0
2014-04-16 15:00:00,56.85,56.91,56.81,56.9,222700.0,37.577,37.6166,37.5505,37.61,222700.0
2014-04-16 15:30:00,56.91,56.93,56.83,56.9,499200.0,37.6166,37.6298,37.5637,37.61,499200.0
2014-04-17 09:30:00,57.09,57.62,57.02,57.28,522700.0,37.7356,38.0859,37.6893,37.8612,522700.0
2014-04-17 10:00:00,57.29,57.33,56.98,56.98,269600.0,37.8678,37.8942,37.6629,37.6629,269600.0
2014-04-17 10:30:00,56.99,57.04,56.57,56.57,216600.0,37.6695,37.7025,37.3919,37.3919,216600.0
2014-04-17 11:00:00,56.58,56.83,56.53,56.65,197000.0,37.3985,37.5637,37.3654,37.4448,197000.0
2014-04-17 11:30:00,56.65,56.77,56.55,56.67,196700.0,37.4448,37.5241,37.3787,37.458,196700.0
2014-04-17 12:00:00,56.67,56.73,56.41,56.58,176900.0,37.458,37.4976,37.2861,37.3985,176900.0
2014-04-17 12:30:00,56.57,56.79,56.55,56.7,125200.0,37.3919,37.5373,37.3787,37.4778,125200.0
2014-04-17 13:00:00,56.7,56.76,56.57,56.58,60500.0,37.4778,37.5175,37.3919,37.3985,60500.0
2014-04-17 13:30:00,56.59,56.74,56.59,56.64,75700.0,37.4051,37.5042,37.4051,37.4381,75700.0
2014-04-17 14:00:00,56.63,56.66,56.53,56.56,114700.0,37.4315,37.4514,37.3654,37.3853,114700.0
2014-04-17 14:30:00,56.56,56.57,56.31,56.37,125400.0,37.3853,37.3919,37.22,37.2597,125400.0
2014-04-17 15:00:00,56.39,56.55,56.37,56.54,148000.0,37.2729,37.3787,37.2597,37.372,148000.0
2014-04-17 15:30:00,56.54,56.54,56.37,56.37,403300.0,37.372,37.372,37.2597,37.2597,403300.0
2014-04-21 09:30:00,56.38,56.72,56.21,56.72,161600.0,37.2663,37.491,37.1539,37.491,161600.0
2014-04-21 10:00:00,56.73,56.83,56.62,56.72,149800.0,37.4976,37.5637,37.4249,37.491,149800.0
2014-04-21 10:30:00,56.71,56.82,56.6,56.82,158500.0,37.4844,37.5571,37.4117,37.5571,158500.0
2014-04-21 11:00:00,56.82,56.87,56.75,56.82,137500.0,37.5571,37.5902,37.5109,37.5571,137500.0
2014-04-21 11:30:00,56.81,56.94,56.72,56.8,70500.0,37.5505,37.6364,37.491,37.5439,70500.0
2014-04-21 12:00:00,56.8,56.84,56.62,56.66,121400.0,37.5439,37.5703,37.4249,37.4514,121400.0
2014-04-21 12:30:00,56.65,56.65,56.46,56.47,81200.0,37.4448,37.4448,37.3192,37.3258,81200.0
2014-04-21 13:00:00,56.47,56.53,56.38,56.5,120000.0,37.3258,37.3654,37.2663,37.3456,120000.0
2014-04-21 13:30:00,56.5,56.5,56.31,56.32,73400.0,37.3456,37.3456,37.22,37.2266,73400.0
2014-04-21 14:00:00,56.32,56.34,56.04,56.2,167200.0,37.2266,37.2398,37.0416,37.1473,167200.0
2014-04-21 14:30:00,56.2,56.32,56.16,56.19,153300.0,37.1473,37.2266,37.1209,37.1407,153300.0
2014-04-21 15:00:00,56.19,56.34,56.16,56.25,171100.0,37.1407,37.2398,37.1209,37.1804,171100.0
2014-04-21 15:30:00,56.25,56.4,56.24,56.36,316700.0,37.1804,37.2795,37.1738,37.2531,316700.0
2014-04-22 09:30:00,56.36,56.48,55.97,56.24,109300.0,37.2531,37.3324,36.9953,37.1738,109300.0
2014-04-22 10:00:00,56.25,56.38,56.16,56.17,65000.0,37.1804,37.2663,37.1209,37.1275,65000.0
2014-04-22 10:30:00,56.18,56.24,56.07,56.19,77100.0,37.1341,37.1738,37.0614,37.1407,77100.0
2014-04-22 11:00:00,56.18,56.26,56.11,56.21,59500.0,37.1341,37.187,37.0878,37.1539,59500.0
2014-04-22 11:30:00,56.2,56.25,56.09,56.12,50100.0,37.1473,37.1804,37.0746,37.0944,50100.0
2014-04-22 12:00:00,56.13,56.2,56.1,56.15,57200.0,37.101,37.1473,37.0812,37.1143,57200.0
2014-04-22 12:30:00,56.16,56.21,56.1,56.15,98700.0,37.1209,37.1539,37.0812,37.1143,98700.0
2014-04-22 13:00:00,56.15,56.26,56.09,56.23,114900.0,37.1143,37.187,37.0746,37.1671,114900.0
2014-04-22 13:30:00,56.23,56.26,56.22,56.23,66600.0,37.1671,37.187,37.1605,37.1671,66600.0
2014-04-22 14:00:00,56.23,56.35,56.21,56.34,65000.0,37.1671,37.2465,37.1539,37.2398,65000.0
2014-04-22 14:30:00,56.34,56.43,56.28,56.34,82100.0,37.2398,37.2993,37.2002,37.2398,82100.0
2014-04-22 15:00:00,56.33,56.37,56.29,56.3,121100.0,37.2332,37.2597,37.2068,37.2134,121100.0
2014-04-22 15:30:00,56.3,56.33,56.26,56.27,620600.0,37.2134,37.2332,37.187,37.1936,620600.0
2014-04-23 09:30:00,56.43,57.07,56.26,57.07,155000.0,37.2993,37.7224,37.187,37.7224,155000.0
2014-04-23 10:00:00,57.07,57.16,56.94,56.98,160800.0,37.7224,37.7819,37.6364,37.6629,160800.0
2014-04-23 10:30:00,56.98,57.26,56.89,57.23,213300.0,37.6629,37.848,37.6034,37.8281,213300.0
2014-04-23 11:00:00,57.23,57.24,56.98,57.0,81800.0,37.8281,37.8347,37.6629,37.6761,81800.0
2014-04-23 11:30:00,57.0,57.08,56.92,56.92,80200.0,37.6761,37.729,37.6232,37.6232,80200.0
2014-04-23 12:00:00,56.93,56.95,56.77,56.78,49000.0,37.6298,37.643,37.5241,37.5307,49000.0
2014-04-23 12:30:00,56.77,56.85,56.74,56.77,72400.0,37.5241,37.577,37.5042,37.5241,72400.0
2014-04-23 13:00:00,56.76,56.78,56.7,56.75,65100.0,37.5175,37.5307,37.4778,37.5109,65100.0
2014-04-23 13:30:00,56.75,56.78,56.62,56.72,64300.0,37.5109,37.5307,37.4249,37.491,64300.0
2014-04-23 14:00:00,56.72,56.72,56.52,56.65,229300.0,37.491,37.491,37.3588,37.4448,229300.0
2014-04-23 14:30:00,56.66,56.66,56.36,56.46,122800.0,37.4514,37.4514,37.2531,37.3192,122800.0
2014-04-23 15:00:00,56.47,56.52,56.43,56.45,145800.0,37.3258,37.3588,37.2993,37.3126,145800.0
2014-04-23 15:30:00,56.44,56.47,56.33,56.34,409600.0,37.3059,37.3258,37.2332,37.2398,409600.0
2014-04-24 09:30:00,56.41,56.89,56.23,56.74,190600.0,37.2861,37.6034,37.1671,37.5042,190600.0
2014-04-24 10:00:00,56.75,56.75,56.46,56.68,254700.0,37.5109,37.5109,37.3192,37.4646,254700.0
2014-04-24 10:30:00,56.69,56.71,56.65,56.66,142000.0,37.4712,37.4844,37.4448,37.4514,142000.0
2014-04-24 11:00:00,56.65,56.75,56.61,56.74,93500.0,37.4448,37.5109,37.4183,37.5042,93500.0
2014-04-24 11:30:00,56.74,57.0,56.71,56.93,100000.0,37.5042,37.6761,37.4844,37.6298,100000.0
2014-04-24 12:00:00,56.93,56.98,56.74,56.74,109000.0,37.6298,37.6629,37.5042,37.5042,109000.0
2014-04-24 12:30:00,56.74,56.75,56.55,56.62,85200.0,37.5042,37.5109,37.3787,37.4249,85200.0
2014-04-24 13:00:00,56.62,56.66,56.58,56.64,65800.0,37.4249,37.4514,37.3985,37.4381,65800.0
2014-04-24 13:30:00,56.63,56.67,56.55,56.6,135600.0,37.4315,37.458,37.3787,37.4117,135600.0
2014-04-24 14:00:00,56.6,56.67,56.6,56.66,61400.0,37.4117,37.458,37.4117,37.4514,61400.0
2014-04-24 14:30:00,56.66,56.67,56.62,56.66,95000.0,37.4514,37.458,37.4249,37.4514,95000.0
2014-04-24 15:00:00,56.66,56.67,56.53,56.58,128600.0,37.4514,37.458,37.3654,37.3985,128600.0
2014-04-24 15:30:00,56.58,56.75,56.55,56.73,266300.0,37.3985,37.5109,37.3787,37.4976,266300.0
2014-04-25 09:30:00,56.79,56.91,56.5,56.64,172700.0,37.5373,37.6166,37.3456,37.4381,172700.0
2014-04-25 10:00:00,56.64,56.81,56.62,56.68,98400.0,37.4381,37.5505,37.4249,37.4646,98400.0
2014-04-25 10:30:00,56.69,56.79,56.68,56.75,57900.0,37.4712,37.5373,37.4646,37.5109,57900.0
2014-04-25 11:00:00,56.75,56.99,56.74,56.85,171300.0,37.5109,37.6695,37.5042,37.577,171300.0
2014-04-25 11:30:00,56.86,57.06,56.78,57.05,159800.0,37.5836,37.7158,37.5307,37.7091,159800.0
2014-04-25 12:00:00,57.04,57.06,56.96,56.99,134500.0,37.7025,37.7158,37.6497,37.6695,134500.0
2014-04-25 12:30:00,56.99,57.02,56.97,56.99,188200.0,37.6695,37.6893,37.6563,37.6695,188200.0
2014-04-25 13:00:00,56.99,57.0,56.92,56.99,69000.0,37.6695,37.6761,37.6232,37.6695,69000.0
2014-04-25 13:30:00,56.98,57.01,56.89,56.94,90400.0,37.6629,37.6827,37.6034,37.6364,90400.0
2014-04-25 14:00:00,56.95,57.04,56.94,56.94,112300.0,37.643,37.7025,37.6364,37.6364,112300.0
2014-04-25 14:30:00,56.95,56.97,56.92,56.92,113600.0,37.643,37.6563,37.6232,37.6232,113600.0
2014-04-25 15:00:00,56.92,56.96,56.88,56.89,165400.0,37.6232,37.6497,37.5968,37.6034,165400.0
2014-04-25 15:30:00,56.88,56.95,56.88,56.95,314500.0,37.5968,37.643,37.5968,37.643,314500.0
2014-04-28 09:30:00,57.07,57.18,56.74,56.79,252000.0,37.7224,37.7951,37.5042,37.5373,252000.0
2014-04-28 10:00:00,56.8,57.0,56.67,56.94,272900.0,37.5439,37.6761,37.458,37.6364,272900.0
2014-04-28 10:30:00,56.93,57.12,56.89,56.98,185200.0,37.6298,37.7554,37.6034,37.6629,185200.0
2014-04-28 11:00:00,56.99,57.2,56.99,57.09,101800.0,37.6695,37.8083,37.6695,37.7356,101800.0
2014-04-28 11:30:00,57.1,57.29,57.09,57.19,126300.0,37.7422,37.8678,37.7356,37.8017,126300.0
2014-04-28 12:00:00,57.2,57.33,57.18,57.27,90400.0,37.8083,37.8942,37.7951,37.8546,90400.0
2014-04-28 12:30:00,57.28,57.29,57.08,57.14,121600.0,37.8612,37.8678,37.729,37.7686,121600.0
2014-04-28 13:00:00,57.14,57.14,56.71,56.72,209600.0,37.7686,37.7686,37.4844,37.491,209600.0
2014-04-28 13:30:00,56.72,56.75,56.66,56.69,154700.0,37.491,37.5109,37.4514,37.4712,154700.0
2014-04-28 14:00:00,56.69,56.8,56.65,56.79,148500.0,37.4712,37.5439,37.4448,37.5373,148500.0
2014-04-28 14:30:00,56.79,57.0,56.78,56.98,157300.0,37.5373,37.6761,37.5307,37.6629,157300.0
2014-04-28 15:00:00,56.99,57.06,56.9,56.94,267100.0,37.6695,37.7158,37.61,37.6364,267100.0
2014-04-28 15:30:00,56.93,57.08,56.93,57.0,410600.0,37.6298,37.729,37.6298,37.6761,410600.0
2014-04-29 09:30:00,57.13,57.15,56.27,56.48,405000.0,37.762,37.7752,37.1936,37.3324,405000.0
2014-04-29 10:00:00,56.47,56.8,56.41,56.47,426800.0,37.3258,37.5439,37.2861,37.3258,426800.0
2014-04-29 10:30:00,56.47,56.6,56.37,56.39,214200.0,37.3258,37.4117,37.2597,37.2729,214200.0
2014-04-29 11:00:00,56.4,56.4,56.11,56.14,191900.0,37.2795,37.2795,37.0878,37.1077,191900.0
2014-04-29 11:30:00,56.15,56.35,56.1,56.29,157100.0,37.1143,37.2465,37.0812,37.2068,157100.0
2014-04-29 12:00:00,56.3,56.34,56.08,56.25,139300.0,37.2134,37.2398,37.068,37.1804,139300.0
2014-04-29 12:30:00,56.26,56.27,56.0,56.09,115000.0,37.187,37.1936,37.0151,37.0746,115000.0
2014-04-29 13:00:00,56.09,56.11,56.0,56.07,127600.0,37.0746,37.0878,37.0151,37.0614,127600.0
2014-04-29 13:30:00,56.07,56.48,56.07,56.46,114400.0,37.0614,37.3324,37.0614,37.3192,114400.0
2014-04-29 14:00:00,56.45,56.61,56.41,56.59,125300.0,37.3126,37.4183,37.2861,37.4051,125300.0
2014-04-29 14:30:00,56.58,56.73,56.46,56.48,125400.0,37.3985,37.4976,37.3192,37.3324,125400.0
2014-04-29 15:00:00,56.48,56.69,56.48,56.67,159700.0,37.3324,37.4712,37.3324,37.458,159700.0
2014-04-29 15:30:00,56.67,56.69,56.58,56.69,322500.0,37.458,37.4712,37.3985,37.4712,322500.0
2014-04-30 09:30:00,55.86,57.7,55.86,56.75,618300.0,36.9226,38.1388,36.9226,37.5109,618300.0
2014-04-30 10:00:00,56.69,56.72,56.17,56.5,205500.0,37.4712,37.491,37.1275,37.3456,205500.0
2014-04-30 10:30:00,56.53,56.83,56.24,56.66,176300.0,37.3654,37.5637,37.1738,37.4514,176300.0
2014-04-30 11:00:00,56.66,56.75,56.53,56.6,123100.0,37.4514,37.5109,37.3654,37.4117,123100.0
2014-04-30 11:30:00,56.62,56.73,56.44,56.73,129100.0,37.4249,37.4976,37.3059,37.4976,129100.0
2014-04-30 12:00:00,56.73,56.81,56.52,56.52,98100.0,37.4976,37.5505,37.3588,37.3588,98100.0
2014-04-30 12:30:00,56.53,56.7,56.39,56.7,85900.0,37.3654,37.4778,37.2729,37.4778,85900.0
2014-04-30 13:00:00,56.66,56.79,56.56,56.56,93600.0,37.4514,37.5373,37.3853,37.3853,93600.0
2014-04-30 13:30:00,56.57,56.69,56.47,56.62,97300.0,37.3919,37.4712,37.3258,37.4249,97300.0
2014-04-30 14:00:00,56.61,56.63,56.45,56.63,117700.0,37.4183,37.4315,37.3126,37.4315,117700.0
2014-04-30 14:30:00,56.63,56.98,56.61,56.91,221300.0,37.4315,37.6629,37.4183,37.6166,221300.0
2014-04-30 15:00:00,56.9,56.94,56.72,56.75,253200.0,37.61,37.6364,37.491,37.5109,253200.0
2014-04-30 15:30:00,56.75,56.76,56.44,56.56,654800.0,37.5109,37.5175,37.3059,37.3853,654800.0
2014-05-01 09:30:00,56.77,56.86,56.51,56.63,145200.0,37.5241,37.5836,37.3522,37.4315,145200.0
2014-05-01 10:00:00,56.61,56.66,56.21,56.23,89700.0,37.4183,37.4514,37.1539,37.1671,89700.0
2014-05-01 10:30:00,56.24,56.24,56.01,56.12,89700.0,37.1738,37.1738,37.0217,37.0944,89700.0
2014-05-01 11:00:00,56.11,56.2,55.98,56.06,104700.0,37.0878,37.1473,37.0019,37.0548,104700.0
2014-05-01 11:30:00,56.07,56.33,56.0,56.29,95700.0,37.0614,37.2332,37.0151,37.2068,95700.0
2014-05-01 12:00:00,56.3,56.51,56.29,56.42,72200.0,37.2134,37.3522,37.2068,37.2927,72200.0
2014-05-01 12:30:00,56.42,56.46,56.34,56.44,47900.0,37.2927,37.3192,37.2398,37.3059,47900.0
2014-05-01 13:00:00,56.45,56.5,56.4,56.5,47700.0,37.3126,37.3456,37.2795,37.3456,47700.0
2014-05-01 13:30:00,56.5,56.66,56.4,56.41,53100.0,37.3456,37.4514,37.2795,37.2861,53100.0
2014-05-01 14:00:00,56.42,56.56,56.42,56.54,66300.0,37.2927,37.3853,37.2927,37.372,66300.0
2014-05-01 14:30:00,56.53,56.65,56.52,56.63,74500.0,37.3654,37.4448,37.3588,37.4315,74500.0
2014-05-01 15:00:00,56.64,56.65,56.56,56.62,82100.0,37.4381,37.4448,37.3853,37.4249,82100.0
2014-05-01 15:30:00,56.61,56.7,56.56,56.69,305500.0,37.4183,37.4778,37.3853,37.4712,305500.0
2014-05-02 09:30:00,56.53,56.53,55.56,56.31,239400.0,37.3654,37.3654,36.7243,37.22,239400.0
2014-05-02 10:00:00,56.31,56.38,56.28,56.33,99200.0,37.22,37.2663,37.2002,37.2332,99200.0
2014-05-02 10:30:00,56.35,56.36,56.15,56.31,130300.0,37.2465,37.2531,37.1143,37.22,130300.0
2014-05-02 11:00:00,56.3,56.41,56.04,56.04,62100.0,37.2134,37.2861,37.0416,37.0416,62100.0
2014-05-02 11:30:00,56.05,56.08,55.8,55.85,67700.0,37.0482,37.068,36.8829,36.916,67700.0
2014-05-02 12:00:00,55.84,55.84,55.57,55.57,119400.0,36.9094,36.9094,36.7309,36.7309,119400.0
2014-05-02 12:30:00,55.59,55.68,55.53,55.53,106400.0,36.7441,36.8036,36.7045,36.7045,106400.0
2014-05-02 13:00:00,55.54,55.56,55.1,55.11,141200.0,36.7111,36.7243,36.4202,36.4268,141200.0
2014-05-02 13:30:00,55.1,55.62,55.1,55.5,166900.0,36.4202,36.7639,36.4202,36.6846,166900.0
2014-05-02 14:00:00,55.5,55.63,55.43,55.6,67300.0,36.6846,36.7705,36.6384,36.7507,67300.0
2014-05-02 14:30:00,55.6,55.71,55.42,55.43,117900.0,36.7507,36.8234,36.6317,36.6384,117900.0
2014-05-02 15:00:00,55.44,55.48,55.29,55.34,136900.0,36.645,36.6714,36.5458,36.5789,136900.0
2014-05-02 15:30:00,55.34,55.46,55.29,55.33,389200.0,36.5789,36.6582,36.5458,36.5723,389200.0
2014-05-05 09:30:00,55.28,55.53,55.24,55.41,112900.0,36.5392,36.7045,36.5128,36.6251,112900.0
2014-05-05 10:00:00,55.46,55.65,55.45,55.51,109400.0,36.6582,36.7838,36.6516,36.6912,109400.0
2014-05-05 10:30:00,55.52,55.6,55.51,55.57,41300.0,36.6978,36.7507,36.6912,36.7309,41300.0
2014-05-05 11:00:00,55.58,55.69,55.56,55.62,116900.0,36.7375,36.8102,36.7243,36.7639,116900.0
2014-05-05 11:30:00,55.62,55.78,55.61,55.72,102900.0,36.7639,36.8697,36.7573,36.83,102900.0
2014-05-05 12:00:00,55.72,55.86,55.69,55.75,94700.0,36.83,36.9226,36.8102,36.8499,94700.0
2014-05-05 12:30:00,55.75,55.8,55.71,55.78,50100.0,36.8499,36.8829,36.8234,36.8697,50100.0
2014-05-05 13:00:00,55.78,55.82,55.71,55.72,106700.0,36.8697,36.8961,36.8234,36.83,106700.0
2014-05-05 13:30:00,55.73,55.84,55.73,55.84,155800.0,36.8366,36.9094,36.8366,36.9094,155800.0
2014-05-05 14:00:00,55.84,55.85,55.72,55.76,63800.0,36.9094,36.916,36.83,36.8565,63800.0
2014-05-05 14:30:00,55.76,55.9,55.76,55.86,139400.0,36.8565,36.949,36.8565,36.9226,139400.0
2014-05-05 15:00:00,55.85,55.88,55.85,55.87,100400.0,36.916,36.9358,36.916,36.9292,100400.0
2014-05-05 15:30:00,55.87,55.95,55.86,55.93,241500.0,36.9292,36.9821,36.9226,36.9688,241500.0
2014-05-06 09:30:00,55.87,56.04,55.75,55.9,67900.0,36.9292,37.0416,36.8499,36.949,67900.0
2014-05-06 10:00:00,55.89,55.98,55.81,55.96,93000.0,36.9424,37.0019,36.8895,36.9887,93000.0
2014-05-06 10:30:00,55.95,56.11,55.91,55.99,155500.0,36.9821,37.0878,36.9556,37.0085,155500.0
2014-05-06 11:00:00,55.97,56.14,55.96,56.14,102600.0,36.9953,37.1077,36.9887,37.1077,102600.0
2014-05-06 11:30:00,56.13,56.19,56.05,56.05,171900.0,37.101,37.1407,37.0482,37.0482,171900.0
2014-05-06 12:00:00,56.06,56.09,55.91,55.93,72100.0,37.0548,37.0746,36.9556,36.9688,72100.0
2014-05-06 12:30:00,55.93,56.01,55.93,55.99,77200.0,36.9688,37.0217,36.9688,37.0085,77200.0
2014-05-06 13:00:00,55.98,56.01,55.93,55.97,55700.0,37.0019,37.0217,36.9688,36.9953,55700.0
2014-05-06 13:30:00,55.97,55.99,55.86,55.86,98400.0,36.9953,37.0085,36.9226,36.9226,98400.0
2014-05-06 14:00:00,55.86,56.1,55.82,56.05,147000.0,36.9226,37.0812,36.8961,37.0482,147000.0
2014-05-06 14:30:00,56.04,56.07,55.93,55.94,75500.0,37.0416,37.0614,36.9688,36.9755,75500.0
2014-05-06 15:00:00,55.93,55.95,55.86,55.91,101000.0,36.9688,36.9821,36.9226,36.9556,101000.0
2014-05-06 15:30:00,55.9,56.04,55.88,56.0,337100.0,36.949,37.0416,36.9358,37.0151,337100.0
2014-05-07 09:30:00,56.14,56.73,56.13,56.73,192600.0,37.1077,37.4976,37.101,37.4976,192600.0
2014-05-07 10:00:00,56.72,56.74,56.44,56.52,102000.0,37.491,37.5042,37.3059,37.3588,102000.0
2014-05-07 10:30:00,56.52,56.82,56.49,56.82,86300.0,37.3588,37.5571,37.339,37.5571,86300.0
2014-05-07 11:00:00,56.82,56.97,56.81,56.97,176900.0,37.5571,37.6563,37.5505,37.6563,176900.0
2014-05-07 11:30:00,56.97,57.05,56.93,56.99,140900.0,37.6563,37.7091,37.6298,37.6695,140900.0
2014-05-07 12:00:00,57.0,57.05,56.95,56.95,111800.0,37.6761,37.7091,37.643,37.643,111800.0
2014-05-07 12:30:00,56.96,57.02,56.88,57.0,81900.0,37.6497,37.6893,37.5968,37.6761,81900.0
2014-05-07 13:00:00,57.01,57.16,57.01,57.09,106200.0,37.6827,37.7819,37.6827,37.7356,106200.0
2014-05-07 13:30:00,57.1,57.13,56.96,56.99,107700.0,37.7422,37.762,37.6497,37.6695,107700.0
2014-05-07 14:00:00,56.99,57.09,56.98,57.09,92800.0,37.6695,37.7356,37.6629,37.7356,92800.0
2014-05-07 14:30:00,57.08,57.09,56.96,56.98,91100.0,37.729,37.7356,37.6497,37.6629,91100.0
2014-05-07 15:00:00,56.99,57.04,56.95,57.0,144000.0,37.6695,37.7025,37.643,37.6761,144000.0
2014-05-07 15:30:00,56.99,57.18,56.99,57.09,723200.0,37.6695,37.7951,37.6695,37.7356,723200.0
2014-05-08 09:30:00,57.06,57.22,56.75,56.87,110400.0,37.7158,37.8215,37.5109,37.5902,110400.0
2014-05-08 10:00:00,56.87,56.91,56.64,56.65,97900.0,37.5902,37.6166,37.4381,37.4448,97900.0
2014-05-08 10:30:00,56.65,56.74,56.55,56.68,63500.0,37.4448,37.5042,37.3787,37.4646,63500.0
2014-05-08 11:00:00,56.66,56.67,56.49,56.5,67100.0,37.4514,37.458,37.339,37.3456,67100.0
2014-05-08 11:30:00,56.5,56.55,56.38,56.48,65300.0,37.3456,37.3787,37.2663,37.3324,65300.0
2014-05-08 12:00:00,56.49,56.49,56.27,56.32,44900.0,37.339,37.339,37.1936,37.2266,44900.0
2014-05-08 12:30:00,56.32,56.34,56.19,56.2,54300.0,37.2266,37.2398,37.1407,37.1473,54300.0
2014-05-08 13:00:00,56.2,56.27,56.08,56.25,70000.0,37.1473,37.1936,37.068,37.1804,70000.0
2014-05-08 13:30:00,56.25,56.32,56.22,56.28,59200.0,37.1804,37.2266,37.1605,37.2002,59200.0
2014-05-08 14:00:00,56.28,56.32,56.12,56.16,65800.0,37.2002,37.2266,37.0944,37.1209,65800.0
2014-05-08 14:30:00,56.15,56.16,56.08,56.1,209700.0,37.1143,37.1209,37.068,37.0812,209700.0
2014-05-08 15:00:00,56.1,56.16,56.04,56.13,194600.0,37.0812,37.1209,37.0416,37.101,194600.0
2014-05-08 15:30:00,56.13,56.16,56.09,56.1,418000.0,37.101,37.1209,37.0746,37.0812,418000.0
2014-05-09 09:30:00,56.16,56.24,55.77,55.92,96000.0,37.1209,37.1738,36.8631,36.9622,96000.0
2014-05-09 10:00:00,55.89,55.94,55.74,55.89,100500.0,36.9424,36.9755,36.8433,36.9424,100500.0
2014-05-09 10:30:00,55.91,56.04,55.86,56.0,70500.0,36.9556,37.0416,36.9226,37.0151,70500.0
2014-05-09 11:00:00,55.99,55.99,55.87,55.95,60200.0,37.0085,37.0085,36.9292,36.9821,60200.0
2014-05-09 11:30:00,55.94,55.96,55.7,55.71,41500.0,36.9755,36.9887,36.8168,36.8234,41500.0
2014-05-09 12:00:00,55.69,55.72,55.57,55.64,65200.0,36.8102,36.83,36.7309,36.7772,65200.0
2014-05-09 12:30:00,55.66,55.75,55.64,55.66,49600.0,36.7904,36.8499,36.7772,36.7904,49600.0
2014-05-09 13:00:00,55.66,55.77,55.65,55.65,66000.0,36.7904,36.8631,36.7838,36.7838,66000.0
2014-05-09 13:30:00,55.64,55.66,55.54,55.59,51300.0,36.7772,36.7904,36.7111,36.7441,51300.0
2014-05-09 14:00:00,55.6,55.62,55.45,55.46,136200.0,36.7507,36.7639,36.6516,36.6582,136200.0
2014-05-09 14:30:00,55.46,55.47,55.25,55.26,193900.0,36.6582,36.6648,36.5194,36.526,193900.0
2014-05-09 15:00:00,55.27,55.46,55.26,55.38,219900.0,36.5326,36.6582,36.526,36.6053,219900.0
2014-05-09 15:30:00,55.38,55.4,55.24,55.26,266900.0,36.6053,36.6185,36.5128,36.526,266900.0
2014-05-12 09:30:00,55.5,55.56,54.96,55.12,111500.0,36.6846,36.7243,36.3277,36.4334,111500.0
2014-05-12 10:00:00,55.13,55.29,55.0,55.12,59500.0,36.4401,36.5458,36.3541,36.4334,59500.0
2014-05-12 10:30:00,55.12,55.16,54.99,55.0,43300.0,36.4334,36.4599,36.3475,36.3541,43300.0
2014-05-12 11:00:00,55.01,55.1,54.99,55.03,44700.0,36.3607,36.4202,36.3475,36.374,44700.0
2014-05-12 11:30:00,55.03,55.21,55.02,55.21,126400.0,36.374,36.4929,36.3673,36.4929,126400.0
2014-05-12 12:00:00,55.21,55.21,54.99,55.01,39300.0,36.4929,36.4929,36.3475,36.3607,39300.0
2014-05-12 12:30:00,55.03,55.05,54.99,55.0,45500.0,36.374,36.3872,36.3475,36.3541,45500.0
2014-05-12 13:00:00,55.0,55.05,54.97,54.98,39500.0,36.3541,36.3872,36.3343,36.3409,39500.0
2014-05-12 13:30:00,54.97,54.99,54.87,54.87,53300.0,36.3343,36.3475,36.2682,36.2682,53300.0
2014-05-12 14:00:00,54.88,54.91,54.82,54.84,60300.0,36.2748,36.2946,36.2352,36.2484,60300.0
2014-05-12 14:30:00,54.85,54.88,54.76,54.78,60900.0,36.255,36.2748,36.1955,36.2087,60900.0
2014-05-12 15:00:00,54.78,54.86,54.77,54.82,75900.0,36.2087,36.2616,36.2021,36.2352,75900.0
2014-05-12 15:30:00,54.82,54.91,54.82,54.82,220100.0,36.2352,36.2946,36.2352,36.2352,220100.0
2014-05-13 09:30:00,54.84,55.14,54.77,54.82,164800.0,36.2484,36.4467,36.2021,36.2352,164800.0
2014-05-13 10:00:00,54.81,54.99,54.73,54.93,73000.0,36.2285,36.3475,36.1757,36.3079,73000.0
2014-05-13 10:30:00,54.95,54.97,54.83,54.89,54500.0,36.3211,36.3343,36.2418,36.2814,54500.0
2014-05-13 11:00:00,54.89,54.92,54.8,54.84,77200.0,36.2814,36.3013,36.2219,36.2484,77200.0
2014-05-13 11:30:00,54.84,54.96,54.83,54.9,60700.0,36.2484,36.3277,36.2418,36.288,60700.0
2014-05-13 12:00:00,54.9,54.94,54.76,54.89,50000.0,36.288,36.3145,36.1955,36.2814,50000.0
2014-05-13 12:30:00,54.89,55.07,54.87,55.03,43900.0,36.2814,36.4004,36.2682,36.374,43900.0
2014-05-13 13:00:00,55.02,55.02,54.82,54.91,32700.0,36.3673,36.3673,36.2352,36.2946,32700.0
2014-05-13 13:30:00,54.91,54.91,54.78,54.82,37900.0,36.2946,36.2946,36.2087,36.2352,37900.0
2014-05-13 14:00:00,54.82,54.86,54.7,54.72,36500.0,36.2352,36.2616,36.1558,36.1691,36500.0
2014-05-13 14:30:00,54.73,54.86,54.69,54.84,61100.0,36.1757,36.2616,36.1492,36.2484,61100.0
2014-05-13 15:00:00,54.85,54.92,54.85,54.89,71200.0,36.255,36.3013,36.255,36.2814,71200.0
2014-05-13 15:30:00,54.89,54.97,54.88,54.94,276400.0,36.2814,36.3343,36.2748,36.3145,276400.0
2014-05-14 09:30:00,54.97,55.31,54.85,54.89,56100.0,36.3343,36.559,36.255,36.2814,56100.0
2014-05-14 10:00:00,54.92,55.09,54.85,55.03,46500.0,36.3013,36.4136,36.255,36.374,46500.0
2014-05-14 10:30:00,55.05,55.28,55.01,55.2,151200.0,36.3872,36.5392,36.3607,36.4863,151200.0
2014-05-14 11:00:00,55.21,55.43,55.11,55.42,167700.0,36.4929,36.6384,36.4268,36.6317,167700.0
2014-05-14 11:30:00,55.42,55.42,55.28,55.35,48700.0,36.6317,36.6317,36.5392,36.5855,48700.0
2014-05-14 12:00:00,55.33,55.36,55.26,55.3,23700.0,36.5723,36.5921,36.526,36.5524,23700.0
2014-05-14 12:30:00,55.32,55.38,55.29,55.31,43000.0,36.5656,36.6053,36.5458,36.559,43000.0
2014-05-14 13:00:00,55.3,55.35,55.26,55.31,81200.0,36.5524,36.5855,36.526,36.559,81200.0
2014-05-14 13:30:00,55.31,55.35,55.21,55.24,93700.0,36.559,36.5855,36.4929,36.5128,93700.0
2014-05-14 14:00:00,55.25,55.26,55.2,55.25,31600.0,36.5194,36.526,36.4863,36.5194,31600.0
2014-05-14 14:30:00,55.24,55.25,55.18,55.19,60400.0,36.5128,36.5194,36.4731,36.4797,60400.0
2014-05-14 15:00:00,55.2,55.2,55.11,55.15,67300.0,36.4863,36.4863,36.4268,36.4533,67300.0
2014-05-14 15:30:00,55.15,55.16,55.08,55.09,239400.0,36.4533,36.4599,36.407,36.4136,239400.0
2014-05-15 09:30:00,55.2,55.54,55.03,55.5,156700.0,36.4863,36.7111,36.374,36.6846,156700.0
2014-05-15 10:00:00,55.49,55.52,55.28,55.5,241900.0,36.678,36.6978,36.5392,36.6846,241900.0
2014-05-15 10:30:00,55.51,55.67,55.4,55.41,156900.0,36.6912,36.797,36.6185,36.6251,156900.0
2014-05-15 11:00:00,55.42,55.48,55.21,55.26,88400.0,36.6317,36.6714,36.4929,36.526,88400.0
2014-05-15 11:30:00,55.25,55.41,55.24,55.27,54000.0,36.5194,36.6251,36.5128,36.5326,54000.0
2014-05-15 12:00:00,55.26,55.28,55.2,55.27,33300.0,36.526,36.5392,36.4863,36.5326,33300.0
2014-05-15 12:30:00,55.27,55.33,55.27,55.31,61200.0,36.5326,36.5723,36.5326,36.559,61200.0
2014-05-15 13:00:00,55.31,55.35,55.29,55.3,61300.0,36.559,36.5855,36.5458,36.5524,61300.0
2014-05-15 13:30:00,55.31,55.37,55.29,55.34,61600.0,36.559,36.5987,36.5458,36.5789,61600.0
2014-05-15 14:00:00,55.34,55.34,55.22,55.24,90800.0,36.5789,36.5789,36.4995,36.5128,90800.0
2014-05-15 14:30:00,55.24,55.27,55.2,55.22,55600.0,36.5128,36.5326,36.4863,36.4995,55600.0
2014-05-15 15:00:00,55.23,55.24,55.14,55.16,90100.0,36.5062,36.5128,36.4467,36.4599,90100.0
2014-05-15 15:30:00,55.16,55.27,55.13,55.23,181500.0,36.4599,36.5326,36.4401,36.5062,181500.0
2014-05-16 09:30:00,55.3,55.43,54.87,55.14,195300.0,36.5524,36.6384,36.2682,36.4467,195300.0
2014-05-16 10:00:00,55.13,55.15,54.98,55.09,55700.0,36.4401,36.4533,36.3409,36.4136,55700.0
2014-05-16 10:30:00,55.09,55.32,55.09,55.26,40000.0,36.4136,36.5656,36.4136,36.526,40000.0
2014-05-16 11:00:00,55.26,55.37,55.15,55.37,41100.0,36.526,36.5987,36.4533,36.5987,41100.0
2014-05-16 11:30:00,55.37,55.39,55.12,55.31,52200.0,36.5987,36.6119,36.4334,36.559,52200.0
2014-05-16 12:00:00,55.31,55.32,55.19,55.2,23200.0,36.559,36.5656,36.4797,36.4863,23200.0
2014-05-16 12:30:00,55.19,55.23,55.17,55.22,26000.0,36.4797,36.5062,36.4665,36.4995,26000.0
2014-05-16 13:00:00,55.22,55.29,55.18,55.24,38100.0,36.4995,36.5458,36.4731,36.5128,38100.0
2014-05-16 13:30:00,55.24,55.27,55.17,55.25,37200.0,36.5128,36.5326,36.4665,36.5194,37200.0
2014-05-16 14:00:00,55.26,55.26,55.15,55.15,36200.0,36.526,36.526,36.4533,36.4533,36200.0
2014-05-16 14:30:00,55.16,55.22,55.13,55.22,73900.0,36.4599,36.4995,36.4401,36.4995,73900.0
2014-05-16 15:00:00,55.23,55.24,55.13,55.16,136100.0,36.5062,36.5128,36.4401,36.4599,136100.0
2014-05-16 15:30:00,55.17,55.3,55.17,55.29,204500.0,36.4665,36.5524,36.4665,36.5458,204500.0
2014-05-19 09:30:00,55.18,55.18,54.81,54.84,85600.0,36.4731,36.4731,36.2285,36.2484,85600.0
2014-05-19 10:00:00,54.83,54.85,54.59,54.61,58500.0,36.2418,36.255,36.0831,36.0963,58500.0
2014-05-19 10:30:00,54.61,54.62,54.42,54.46,319700.0,36.0963,36.103,35.9708,35.9972,319700.0
2014-05-19 11:00:00,54.45,54.58,54.38,54.52,113200.0,35.9906,36.0765,35.9443,36.0369,113200.0
2014-05-19 11:30:00,54.54,54.55,54.28,54.31,95700.0,36.0501,36.0567,35.8782,35.8981,95700.0
2014-05-19 12:00:00,54.31,54.37,54.24,54.27,89800.0,35.8981,35.9377,35.8518,35.8716,89800.0
2014-05-19 12:30:00,54.27,54.28,54.16,54.2,87500.0,35.8716,35.8782,35.7989,35.8253,87500.0
2014-05-19 13:00:00,54.21,54.28,54.18,54.2,78700.0,35.832,35.8782,35.8121,35.8253,78700.0
2014-05-19 13:30:00,54.19,54.23,54.14,54.21,83500.0,35.8187,35.8452,35.7857,35.832,83500.0
2014-05-19 14:00:00,54.22,54.3,54.15,54.25,63100.0,35.8386,35.8914,35.7923,35.8584,63100.0
2014-05-19 14:30:00,54.24,54.25,54.14,54.16,109000.0,35.8518,35.8584,35.7857,35.7989,109000.0
2014-05-19 15:00:00,54.16,54.21,53.98,53.99,264700.0,35.7989,35.832,35.6799,35.6865,264700.0
2014-05-19 15:30:00,53.99,54.05,53.99,54.03,354700.0,35.6865,35.7262,35.6865,35.713,354700.0
2014-05-20 09:30:00,53.95,54.42,53.77,54.04,187000.0,35.6601,35.9708,35.5411,35.7196,187000.0
2014-05-20 10:00:00,54.05,54.15,53.9,53.91,101100.0,35.7262,35.7923,35.627,35.6337,101100.0
2014-05-20 10:30:00,53.91,54.01,53.77,53.84,88900.0,35.6337,35.6998,35.5411,35.5874,88900.0
2014-05-20 11:00:00,53.85,54.05,53.77,54.0,166200.0,35.594,35.7262,35.5411,35.6931,166200.0
2014-05-20 11:30:00,54.0,54.03,53.8,53.84,83700.0,35.6931,35.713,35.5609,35.5874,83700.0
2014-05-20 12:00:00,53.84,53.93,53.8,53.84,94000.0,35.5874,35.6469,35.5609,35.5874,94000.0
2014-05-20 12:30:00,53.85,53.97,53.81,53.96,83500.0,35.594,35.6733,35.5676,35.6667,83500.0
2014-05-20 13:00:00,53.97,54.11,53.93,54.07,71100.0,35.6733,35.7659,35.6469,35.7394,71100.0
2014-05-20 13:30:00,54.07,54.08,53.93,53.93,69700.0,35.7394,35.746,35.6469,35.6469,69700.0
2014-05-20 14:00:00,53.93,54.02,53.88,54.01,56900.0,35.6469,35.7064,35.6138,35.6998,56900.0
2014-05-20 14:30:00,54.0,54.15,53.96,54.05,91300.0,35.6931,35.7923,35.6667,35.7262,91300.0
2014-05-20 15:00:00,54.05,54.1,53.95,54.08,109400.0,35.7262,35.7592,35.6601,35.746,109400.0
2014-05-20 15:30:00,54.08,54.1,54.01,54.04,253900.0,35.746,35.7592,35.6998,35.7196,253900.0
2014-05-21 09:30:00,54.11,54.23,53.73,53.76,82100.0,35.7659,35.8452,35.5147,35.5345,82100.0
2014-05-21 10:00:00,53.76,54.05,53.76,53.93,100400.0,35.5345,35.7262,35.5345,35.6469,100400.0
2014-05-21 10:30:00,53.94,53.96,53.79,53.87,65400.0,35.6535,35.6667,35.5543,35.6072,65400.0
2014-05-21 11:00:00,53.87,53.89,53.77,53.88,74400.0,35.6072,35.6204,35.5411,35.6138,74400.0
2014-05-21 11:30:00,53.88,53.9,53.72,53.74,62400.0,35.6138,35.627,35.5081,35.5213,62400.0
2014-05-21 12:00:00,53.75,53.8,53.68,53.68,47500.0,35.5279,35.5609,35.4816,35.4816,47500.0
2014-05-21 12:30:00,53.68,53.82,53.68,53.76,37100.0,35.4816,35.5742,35.4816,35.5345,37100.0
2014-05-21 13:00:00,53.77,53.83,53.74,53.77,43900.0,35.5411,35.5808,35.5213,35.5411,43900.0
2014-05-21 13:30:00,53.77,53.77,53.69,53.71,44300.0,35.5411,35.5411,35.4882,35.5015,44300.0
2014-05-21 14:00:00,53.71,53.73,53.63,53.68,105100.0,35.5015,35.5147,35.4486,35.4816,105100.0
2014-05-21 14:30:00,53.68,53.71,53.64,53.7,74500.0,35.4816,35.5015,35.4552,35.4949,74500.0
2014-05-21 15:00:00,53.69,53.76,53.67,53.75,118500.0,35.4882,35.5345,35.475,35.5279,118500.0
2014-05-21 15:30:00,53.76,53.8,53.7,53.71,371800.0,35.5345,35.5609,35.4949,35.5015,371800.0
2014-05-22 09:30:00,53.8,54.1,53.73,53.93,64700.0,35.5609,35.7592,35.5147,35.6469,64700.0
2014-05-22 10:00:00,53.96,54.05,53.94,54.01,52900.0,35.6667,35.7262,35.6535,35.6998,52900.0
2014-05-22 10:30:00,54.05,54.19,54.03,54.15,43700.0,35.7262,35.8187,35.713,35.7923,43700.0
2014-05-22 11:00:00,54.15,54.25,54.15,54.24,42600.0,35.7923,35.8584,35.7923,35.8518,42600.0
2014-05-22 11:30:00,54.23,54.42,54.16,54.41,105800.0,35.8452,35.9708,35.7989,35.9641,105800.0
2014-05-22 12:00:00,54.41,54.48,54.36,54.47,40600.0,35.9641,36.0104,35.9311,36.0038,40600.0
2014-05-22 12:30:00,54.46,54.59,54.43,54.58,63700.0,35.9972,36.0831,35.9774,36.0765,63700.0
2014-05-22 13:00:00,54.58,54.62,54.5,54.55,54500.0,36.0765,36.103,36.0236,36.0567,54500.0
2014-05-22 13:30:00,54.55,54.55,54.39,54.42,51800.0,36.0567,36.0567,35.9509,35.9708,51800.0
2014-05-22 14:00:00,54.41,54.45,54.37,54.42,68400.0,35.9641,35.9906,35.9377,35.9708,68400.0
2014-05-22 14:30:00,54.43,54.49,54.4,54.44,46600.0,35.9774,36.017,35.9575,35.984,46600.0
2014-05-22 15:00:00,54.45,54.46,54.39,54.44,54200.0,35.9906,35.9972,35.9509,35.984,54200.0
2014-05-22 15:30:00,54.44,54.48,54.34,54.37,207500.0,35.984,36.0104,35.9179,35.9377,207500.0
2014-05-23 09:30:00,54.29,54.41,54.0,54.03,204900.0,35.8848,35.9641,35.6931,35.713,204900.0
2014-05-23 10:00:00,54.03,54.2,53.95,54.17,109500.0,35.713,35.8253,35.6601,35.8055,109500.0
2014-05-23 10:30:00,54.18,54.25,54.09,54.14,80500.0,35.8121,35.8584,35.7526,35.7857,80500.0
2014-05-23 11:00:00,54.13,54.28,54.09,54.09,46900.0,35.7791,35.8782,35.7526,35.7526,46900.0
2014-05-23 11:30:00,54.09,54.21,54.08,54.14,56100.0,35.7526,35.832,35.746,35.7857,56100.0
2014-05-23 12:00:00,54.13,54.17,54.07,54.09,33600.0,35.7791,35.8055,35.7394,35.7526,33600.0
2014-05-23 12:30:00,54.08,54.14,54.07,54.07,39000.0,35.746,35.7857,35.7394,35.7394,39000.0
2014-05-23 13:00:00,54.08,54.1,54.01,54.05,26600.0,35.746,35.7592,35.6998,35.7262,26600.0
2014-05-23 13:30:00,54.06,54.13,54.01,54.04,48200.0,35.7328,35.7791,35.6998,35.7196,48200.0
2014-05-23 14:00:00,54.05,54.12,54.02,54.09,39400.0,35.7262,35.7725,35.7064,35.7526,39400.0
2014-05-23 14:30:00,54.09,54.1,54.03,54.04,59300.0,35.7526,35.7592,35.713,35.7196,59300.0
2014-05-23 15:00:00,54.04,54.08,54.02,54.02,63900.0,35.7196,35.746,35.7064,35.7064,63900.0
2014-05-23 15:30:00,54.02,54.05,54.01,54.02,130600.0,35.7064,35.7262,35.6998,35.7064,130600.0
2014-05-27 09:30:00,54.5,54.67,54.24,54.45,111600.0,36.0236,36.136,35.8518,35.9906,111600.0
2014-05-27 10:00:00,54.44,54.5,54.23,54.34,74300.0,35.984,36.0236,35.8452,35.9179,74300.0
2014-05-27 10:30:00,54.33,54.35,54.22,54.34,62700.0,35.9113,35.9245,35.8386,35.9179,62700.0
2014-05-27 11:00:00,54.33,54.35,54.23,54.32,122700.0,35.9113,35.9245,35.8452,35.9047,122700.0
2014-05-27 11:30:00,54.32,54.33,54.24,54.27,94000.0,35.9047,35.9113,35.8518,35.8716,94000.0
2014-05-27 12:00:00,54.27,54.3,54.24,54.25,70400.0,35.8716,35.8914,35.8518,35.8584,70400.0
2014-05-27 12:30:00,54.25,54.28,54.22,54.24,52800.0,35.8584,35.8782,35.8386,35.8518,52800.0
2014-05-27 13:00:00,54.25,54.26,54.13,54.13,188500.0,35.8584,35.865,35.7791,35.7791,188500.0
2014-05-27 13:30:00,54.14,54.19,54.05,54.1,92500.0,35.7857,35.8187,35.7262,35.7592,92500.0
2014-05-27 14:00:00,54.1,54.12,54.07,54.1,57500.0,35.7592,35.7725,35.7394,35.7592,57500.0
2014-05-27 14:30:00,54.11,54.13,54.03,54.07,108100.0,35.7659,35.7791,35.713,35.7394,108100.0
2014-05-27 15:00:00,54.06,54.13,54.06,54.1,150200.0,35.7328,35.7791,35.7328,35.7592,150200.0
2014-05-27 15:30:00,54.1,54.14,54.08,54.1,217000.0,35.7592,35.7857,35.746,35.7592,217000.0
2014-05-28 09:30:00,54.13,54.3,54.02,54.23,130700.0,35.7791,35.8914,35.7064,35.8452,130700.0
2014-05-28 10:00:00,54.24,54.47,54.23,54.28,69900.0,35.8518,36.0038,35.8452,35.8782,69900.0
2014-05-28 10:30:00,54.27,54.36,54.18,54.31,54500.0,35.8716,35.9311,35.8121,35.8981,54500.0
2014-05-28 11:00:00,54.3,54.41,54.25,54.38,58500.0,35.8914,35.9641,35.8584,35.9443,58500.0
2014-05-28 11:30:00,54.38,54.4,54.23,54.33,45900.0,35.9443,35.9575,35.8452,35.9113,45900.0
2014-05-28 12:00:00,54.34,54.42,54.33,54.41,75200.0,35.9179,35.9708,35.9113,35.9641,75200.0
2014-05-28 12:30:00,54.41,54.49,54.41,54.47,87400.0,35.9641,36.017,35.9641,36.0038,87400.0
2014-05-28 13:00:00,54.47,54.52,54.44,54.44,116700.0,36.0038,36.0369,35.984,35.984,116700.0
2014-05-28 13:30:00,54.44,54.48,54.42,54.46,47800.0,35.984,36.0104,35.9708,35.9972,47800.0
2014-05-28 14:00:00,54.47,54.52,54.46,54.47,52600.0,36.0038,36.0369,35.9972,36.0038,52600.0
2014-05-28 14:30:00,54.48,54.49,54.43,54.46,56000.0,36.0104,36.017,35.9774,35.9972,56000.0
2014-05-28 15:00:00,54.46,54.48,54.36,54.38,60300.0,35.9972,36.0104,35.9311,35.9443,60300.0
2014-05-28 15:30:00,54.38,54.45,54.35,54.37,209100.0,35.9443,35.9906,35.9245,35.9377,209100.0
2014-05-29 09:30:00,54.71,54.71,54.23,54.29,133200.0,36.1624,36.1624,35.8452,35.8848,133200.0
2014-05-29 10:00:00,54.29,54.32,54.15,54.25,72600.0,35.8848,35.9047,35.7923,35.8584,72600.0
2014-05-29 10:30:00,54.25,54.33,54.17,54.25,57500.0,35.8584,35.9113,35.8055,35.8584,57500.0
2014-05-29 11:00:00,54.26,54.3,54.15,54.18,61800.0,35.865,35.8914,35.7923,35.8121,61800.0
2014-05-29 11:30:00,54.18,54.28,54.15,54.28,42000.0,35.8121,35.8782,35.7923,35.8782,42000.0
2014-05-29 12:00:00,54.28,54.36,54.26,54.34,33200.0,35.8782,35.9311,35.865,35.9179,33200.0
2014-05-29 12:30:00,54.35,54.38,54.26,54.26,34500.0,35.9245,35.9443,35.865,35.865,34500.0
2014-05-29 13:00:00,54.27,54.37,54.27,54.33,30900.0,35.8716,35.9377,35.8716,35.9113,30900.0
2014-05-29 13:30:00,54.32,54.33,54.23,54.26,67400.0,35.9047,35.9113,35.8452,35.865,67400.0
2014-05-29 14:00:00,54.26,54.34,54.26,54.28,49700.0,35.865,35.9179,35.865,35.8782,49700.0
2014-05-29 14:30:00,54.29,54.41,54.27,54.39,39500.0,35.8848,35.9641,35.8716,35.9509,39500.0
2014-05-29 15:00:00,54.4,54.51,54.4,54.46,43600.0,35.9575,36.0302,35.9575,35.9972,43600.0
2014-05-29 15:30:00,54.46,54.6,54.46,54.59,167900.0,35.9972,36.0897,35.9972,36.0831,167900.0
2014-05-30 09:30:00,54.58,54.74,54.36,54.44,80900.0,36.0765,36.1823,35.9311,35.984,80900.0
2014-05-30 10:00:00,54.43,54.73,54.39,54.71,79700.0,35.9774,36.1757,35.9509,36.1624,79700.0
2014-05-30 10:30:00,54.7,54.91,54.65,54.85,52800.0,36.1558,36.2946,36.1228,36.255,52800.0
2014-05-30 11:00:00,54.87,54.93,54.82,54.91,49500.0,36.2682,36.3079,36.2352,36.2946,49500.0
2014-05-30 11:30:00,54.92,54.98,54.87,54.93,47000.0,36.3013,36.3409,36.2682,36.3079,47000.0
2014-05-30 12:00:00,54.92,54.97,54.84,54.97,69800.0,36.3013,36.3343,36.2484,36.3343,69800.0
2014-05-30 12:30:00,54.97,55.11,54.96,55.03,52500.0,36.3343,36.4268,36.3277,36.374,52500.0
2014-05-30 13:00:00,55.02,55.04,54.97,55.0,47900.0,36.3673,36.3806,36.3343,36.3541,47900.0
2014-05-30 13:30:00,54.98,55.03,54.92,54.95,52300.0,36.3409,36.374,36.3013,36.3211,52300.0
2014-05-30 14:00:00,54.96,55.01,54.88,54.9,59400.0,36.3277,36.3607,36.2748,36.288,59400.0
2014-05-30 14:30:00,54.91,55.02,54.89,54.97,83200.0,36.2946,36.3673,36.2814,36.3343,83200.0
2014-05-30 15:00:00,54.95,55.08,54.95,55.05,212400.0,36.3211,36.407,36.3211,36.3872,212400.0
2014-05-30 15:30:00,55.05,55.18,55.04,55.14,393800.0,36.3872,36.4731,36.3806,36.4467,393800.0
2014-06-02 09:30:00,55.04,55.26,54.7,55.18,190800.0,36.3806,36.526,36.1558,36.4731,190800.0
2014-06-02 10:00:00,55.13,55.42,55.11,55.22,73600.0,36.4401,36.6317,36.4268,36.4995,73600.0
2014-06-02 10:30:00,55.19,55.47,55.16,55.45,165800.0,36.4797,36.6648,36.4599,36.6516,165800.0
2014-06-02 11:00:00,55.46,55.67,55.46,55.54,75800.0,36.6582,36.797,36.6582,36.7111,75800.0
2014-06-02 11:30:00,55.52,55.54,55.32,55.44,76100.0,36.6978,36.7111,36.5656,36.645,76100.0
2014-06-02 12:00:00,55.46,55.59,55.4,55.56,50800.0,36.6582,36.7441,36.6185,36.7243,50800.0
2014-06-02 12:30:00,55.55,55.55,55.4,55.46,36100.0,36.7177,36.7177,36.6185,36.6582,36100.0
2014-06-02 13:00:00,55.45,55.57,55.42,55.53,112100.0,36.6516,36.7309,36.6317,36.7045,112100.0
2014-06-02 13:30:00,55.53,55.87,55.51,55.86,157200.0,36.7045,36.9292,36.6912,36.9226,157200.0
2014-06-02 14:00:00,55.87,55.87,55.68,55.72,102700.0,36.9292,36.9292,36.8036,36.83,102700.0
2014-06-02 14:30:00,55.73,55.73,55.44,55.51,81100.0,36.8366,36.8366,36.645,36.6912,81100.0
2014-06-02 15:00:00,55.51,55.64,55.5,55.61,191500.0,36.6912,36.7772,36.6846,36.7573,191500.0
2014-06-02 15:30:00,55.61,55.71,55.59,55.67,455400.0,36.7573,36.8234,36.7441,36.797,455400.0
2014-06-03 09:30:00,55.65,55.95,55.65,55.87,156400.0,36.7838,36.9821,36.7838,36.9292,156400.0
2014-06-03 10:00:00,55.84,55.87,55.68,55.78,162000.0,36.9094,36.9292,36.8036,36.8697,162000.0
2014-06-03 10:30:00,55.78,55.85,55.69,55.83,169200.0,36.8697,36.916,36.8102,36.9027,169200.0
2014-06-03 11:00:00,55.84,56.12,55.83,56.12,75600.0,36.9094,37.0944,36.9027,37.0944,75600.0
2014-06-03 11:30:00,56.11,56.18,56.06,56.15,66100.0,37.0878,37.1341,37.0548,37.1143,66100.0
2014-06-03 12:00:00,56.15,56.47,56.14,56.46,104500.0,37.1143,37.3258,37.1077,37.3192,104500.0
2014-06-03 12:30:00,56.46,56.47,56.28,56.39,61600.0,37.3192,37.3258,37.2002,37.2729,61600.0
2014-06-03 13:00:00,56.39,56.44,56.32,56.35,100800.0,37.2729,37.3059,37.2266,37.2465,100800.0
2014-06-03 13:30:00,56.34,56.34,56.18,56.28,83400.0,37.2398,37.2398,37.1341,37.2002,83400.0
2014-06-03 14:00:00,56.28,56.3,56.2,56.21,74200.0,37.2002,37.2134,37.1473,37.1539,74200.0
2014-06-03 14:30:00,56.22,56.28,56.16,56.23,81200.0,37.1605,37.2002,37.1209,37.1671,81200.0
2014-06-03 15:00:00,56.23,56.23,56.16,56.2,150200.0,37.1671,37.1671,37.1209,37.1473,150200.0
2014-06-03 15:30:00,56.2,56.21,56.11,56.21,326600.0,37.1473,37.1539,37.0878,37.1539,326600.0
2014-06-04 09:30:00,56.0,56.08,55.8,55.86,138500.0,37.0151,37.068,36.8829,36.9226,138500.0
2014-06-04 10:00:00,55.87,55.9,55.73,55.81,85600.0,36.9292,36.949,36.8366,36.8895,85600.0
2014-06-04 10:30:00,55.81,56.0,55.81,55.95,106300.0,36.8895,37.0151,36.8895,36.9821,106300.0
2014-06-04 11:00:00,55.96,56.0,55.88,55.93,305100.0,36.9887,37.0151,36.9358,36.9688,305100.0
2014-06-04 11:30:00,55.93,55.95,55.85,55.91,760300.0,36.9688,36.9821,36.916,36.9556,760300.0
2014-06-04 12:00:00,55.89,55.91,55.8,55.86,33900.0,36.9424,36.9556,36.8829,36.9226,33900.0
2014-06-04 12:30:00,55.85,55.92,55.85,55.9,39600.0,36.916,36.9622,36.916,36.949,39600.0
2014-06-04 13:00:00,55.91,55.92,55.88,55.91,61900.0,36.9556,36.9622,36.9358,36.9556,61900.0
2014-06-04 13:30:00,55.92,55.92,55.86,55.86,120400.0,36.9622,36.9622,36.9226,36.9226,120400.0
2014-06-04 14:00:00,55.85,55.97,55.85,55.91,91800.0,36.916,36.9953,36.916,36.9556,91800.0
2014-06-04 14:30:00,55.91,55.98,55.89,55.93,119400.0,36.9556,37.0019,36.9424,36.9688,119400.0
2014-06-04 15:00:00,55.92,55.98,55.91,55.93,84300.0,36.9622,37.0019,36.9556,36.9688,84300.0
2014-06-04 15:30:00,55.93,56.07,55.91,56.04,209700.0,36.9688,37.0614,36.9556,37.0416,209700.0
2014-06-05 09:30:00,56.08,56.31,55.86,56.23,73100.0,37.068,37.22,36.9226,37.1671,73100.0
2014-06-05 10:00:00,56.23,56.31,56.13,56.29,58100.0,37.1671,37.22,37.101,37.2068,58100.0
2014-06-05 10:30:00,56.29,56.61,56.29,56.6,72900.0,37.2068,37.4183,37.2068,37.4117,72900.0
2014-06-05 11:00:00,56.61,56.7,56.52,56.52,48700.0,37.4183,37.4778,37.3588,37.3588,48700.0
2014-06-05 11:30:00,56.53,56.61,56.51,56.59,62900.0,37.3654,37.4183,37.3522,37.4051,62900.0
2014-06-05 12:00:00,56.61,56.7,56.55,56.69,37700.0,37.4183,37.4778,37.3787,37.4712,37700.0
2014-06-05 12:30:00,56.7,56.86,56.66,56.86,104300.0,37.4778,37.5836,37.4514,37.5836,104300.0
2014-06-05 13:00:00,56.86,56.95,56.84,56.88,100600.0,37.5836,37.643,37.5703,37.5968,100600.0
2014-06-05 13:30:00,56.89,56.89,56.78,56.83,102800.0,37.6034,37.6034,37.5307,37.5637,102800.0
2014-06-05 14:00:00,56.83,56.86,56.69,56.71,51800.0,37.5637,37.5836,37.4712,37.4844,51800.0
2014-06-05 14:30:00,56.72,56.72,56.58,56.58,59000.0,37.491,37.491,37.3985,37.3985,59000.0
2014-06-05 15:00:00,56.58,56.61,56.45,56.47,76200.0,37.3985,37.4183,37.3126,37.3258,76200.0
2014-06-05 15:30:00,56.46,56.56,56.46,56.51,156300.0,37.3192,37.3853,37.3192,37.3522,156300.0
2014-06-06 09:30:00,56.76,56.92,56.42,56.47,120000.0,37.5175,37.6232,37.2927,37.3258,120000.0
2014-06-06 10:00:00,56.5,56.61,56.48,56.55,120200.0,37.3456,37.4183,37.3324,37.3787,120200.0
2014-06-06 10:30:00,56.57,56.61,56.57,56.58,34200.0,37.3919,37.4183,37.3919,37.3985,34200.0
2014-06-06 11:00:00,56.57,56.58,56.43,56.46,32600.0,37.3919,37.3985,37.2993,37.3192,32600.0
2014-06-06 11:30:00,56.45,56.46,56.38,56.39,22600.0,37.3126,37.3192,37.2663,37.2729,22600.0
2014-06-06 12:00:00,56.39,56.45,56.38,56.43,19000.0,37.2729,37.3126,37.2663,37.2993,19000.0
2014-06-06 12:30:00,56.44,56.46,56.38,56.38,42100.0,37.3059,37.3192,37.2663,37.2663,42100.0
2014-06-06 13:00:00,56.37,56.41,56.29,56.31,45300.0,37.2597,37.2861,37.2068,37.22,45300.0
2014-06-06 13:30:00,56.31,56.31,56.22,56.22,38000.0,37.22,37.22,37.1605,37.1605,38000.0
2014-06-06 14:00:00,56.23,56.24,56.19,56.2,42800.0,37.1671,37.1738,37.1407,37.1473,42800.0
2014-06-06 14:30:00,56.19,56.21,56.12,56.13,52800.0,37.1407,37.1539,37.0944,37.101,52800.0
2014-06-06 15:00:00,56.13,56.16,56.05,56.07,70100.0,37.101,37.1209,37.0482,37.0614,70100.0
2014-06-06 15:30:00,56.06,56.07,56.0,56.06,224000.0,37.0548,37.0614,37.0151,37.0548,224000.0
2014-06-09 09:30:00,56.01,56.28,55.93,56.16,97100.0,37.0217,37.2002,36.9688,37.1209,97100.0
2014-06-09 10:00:00,56.18,56.18,55.87,55.98,57500.0,37.1341,37.1341,36.9292,37.0019,57500.0
2014-06-09 10:30:00,55.98,55.99,55.81,55.84,152600.0,37.0019,37.0085,36.8895,36.9094,152600.0
2014-06-09 11:00:00,55.84,55.9,55.73,55.82,73600.0,36.9094,36.949,36.8366,36.8961,73600.0
2014-06-09 11:30:00,55.81,55.88,55.61,55.61,106600.0,36.8895,36.9358,36.7573,36.7573,106600.0
2014-06-09 12:00:00,55.61,55.68,55.6,55.62,31900.0,36.7573,36.8036,36.7507,36.7639,31900.0
2014-06-09 12:30:00,55.63,55.68,55.63,55.63,20000.0,36.7705,36.8036,36.7705,36.7705,20000.0
2014-06-09 13:00:00,55.62,55.7,55.59,55.62,48200.0,36.7639,36.8168,36.7441,36.7639,48200.0
2014-06-09 13:30:00,55.62,55.69,55.58,55.64,79100.0,36.7639,36.8102,36.7375,36.7772,79100.0
2014-06-09 14:00:00,55.64,55.64,55.58,55.63,43000.0,36.7772,36.7772,36.7375,36.7705,43000.0
2014-06-09 14:30:00,55.63,55.63,55.56,55.62,56900.0,36.7705,36.7705,36.7243,36.7639,56900.0
2014-06-09 15:00:00,55.62,55.71,55.58,55.71,90400.0,36.7639,36.8234,36.7375,36.8234,90400.0
2014-06-09 15:30:00,55.7,55.73,55.67,55.72,205500.0,36.8168,36.8366,36.797,36.83,205500.0
2014-06-10 09:30:00,55.65,55.75,55.54,55.62,48600.0,36.7838,36.8499,36.7111,36.7639,48600.0
2014-06-10 10:00:00,55.61,55.65,55.55,55.6,30100.0,36.7573,36.7838,36.7177,36.7507,30100.0
2014-06-10 10:30:00,55.59,55.83,55.59,55.78,43700.0,36.7441,36.9027,36.7441,36.8697,43700.0
2014-06-10 11:00:00,55.78,55.8,55.71,55.77,40400.0,36.8697,36.8829,36.8234,36.8631,40400.0
2014-06-10 11:30:00,55.75,55.85,55.73,55.83,44000.0,36.8499,36.916,36.8366,36.9027,44000.0
2014-06-10 12:00:00,55.83,55.84,55.61,55.65,41900.0,36.9027,36.9094,36.7573,36.7838,41900.0
2014-06-10 12:30:00,55.67,55.7,55.57,55.57,33200.0,36.797,36.8168,36.7309,36.7309,33200.0
2014-06-10 13:00:00,55.58,55.65,55.43,55.43,40800.0,36.7375,36.7838,36.6384,36.6384,40800.0
2014-06-10 13:30:00,55.44,55.5,55.4,55.5,42400.0,36.645,36.6846,36.6185,36.6846,42400.0
2014-06-10 14:00:00,55.5,55.57,55.49,55.56,32900.0,36.6846,36.7309,36.678,36.7243,32900.0
2014-06-10 14:30:00,55.56,55.56,55.45,55.45,60900.0,36.7243,36.7243,36.6516,36.6516,60900.0
2014-06-10 15:00:00,55.45,55.5,55.41,55.5,72700.0,36.6516,36.6846,36.6251,36.6846,72700.0
2014-06-10 15:30:00,55.49,55.54,55.47,55.52,227300.0,36.678,36.7111,36.6648,36.6978,227300.0
2014-06-11 09:30:00,55.57,55.67,55.42,55.58,106300.0,36.7309,36.797,36.6317,36.7375,106300.0
2014-06-11 10:00:00,55.57,55.57,55.23,55.23,62400.0,36.7309,36.7309,36.5062,36.5062,62400.0
2014-06-11 10:30:00,55.23,55.32,55.22,55.23,93600.0,36.5062,36.5656,36.4995,36.5062,93600.0
2014-06-11 11:00:00,55.23,55.26,55.17,55.25,61600.0,36.5062,36.526,36.4665,36.5194,61600.0
2014-06-11 11:30:00,55.25,55.36,55.21,55.36,45300.0,36.5194,36.5921,36.4929,36.5921,45300.0
2014-06-11 12:00:00,55.37,55.41,55.32,55.41,45200.0,36.5987,36.6251,36.5656,36.6251,45200.0
2014-06-11 12:30:00,55.4,55.42,55.32,55.37,34100.0,36.6185,36.6317,36.5656,36.5987,34100.0
2014-06-11 13:00:00,55.36,55.38,55.32,55.35,60900.0,36.5921,36.6053,36.5656,36.5855,60900.0
2014-06-11 13:30:00,55.36,55.37,55.31,55.31,53700.0,36.5921,36.5987,36.559,36.559,53700.0
2014-06-11 14:00:00,55.31,55.33,55.16,55.21,54300.0,36.559,36.5723,36.4599,36.4929,54300.0
2014-06-11 14:30:00,55.21,55.22,55.13,55.13,58200.0,36.4929,36.4995,36.4401,36.4401,58200.0
2014-06-11 15:00:00,55.13,55.14,54.96,55.0,195800.0,36.4401,36.4467,36.3277,36.3541,195800.0
2014-06-11 15:30:00,55.0,55.02,54.87,54.9,350500.0,36.3541,36.3673,36.2682,36.288,350500.0
2014-06-12 09:30:00,54.7,54.78,53.98,54.01,187000.0,36.1558,36.2087,35.6799,35.6998,187000.0
2014-06-12 10:00:00,54.0,54.17,53.78,53.97,115000.0,35.6931,35.8055,35.5477,35.6733,115000.0
2014-06-12 10:30:00,53.97,54.12,53.97,54.08,182700.0,35.6733,35.7725,35.6733,35.746,182700.0
2014-06-12 11:00:00,54.07,54.19,54.04,54.19,111700.0,35.7394,35.8187,35.7196,35.8187,111700.0
2014-06-12 11:30:00,54.19,54.19,54.08,54.1,117000.0,35.8187,35.8187,35.746,35.7592,117000.0
2014-06-12 12:00:00,54.1,54.17,54.09,54.16,111600.0,35.7592,35.8055,35.7526,35.7989,111600.0
2014-06-12 12:30:00,54.15,54.37,54.14,54.35,120100.0,35.7923,35.9377,35.7857,35.9245,120100.0
2014-06-12 13:00:00,54.34,54.57,54.33,54.57,110900.0,35.9179,36.0699,35.9113,36.0699,110900.0
2014-06-12 13:30:00,54.58,54.65,54.5,54.64,149300.0,36.0765,36.1228,36.0236,36.1162,149300.0
2014-06-12 14:00:00,54.63,54.95,54.61,54.92,137700.0,36.1096,36.3211,36.0963,36.3013,137700.0
2014-06-12 14:30:00,54.93,54.94,54.79,54.81,114900.0,36.3079,36.3145,36.2153,36.2285,114900.0
2014-06-12 15:00:00,54.81,54.83,54.73,54.74,156900.0,36.2285,36.2418,36.1757,36.1823,156900.0
2014-06-12 15:30:00,54.73,54.77,54.66,54.77,321400.0,36.1757,36.2021,36.1294,36.2021,321400.0
2014-06-13 09:30:00,54.67,54.82,54.29,54.46,138500.0,36.136,36.2352,35.8848,35.9972,138500.0
2014-06-13 10:00:00,54.48,54.94,54.45,54.84,117500.0,36.0104,36.3145,35.9906,36.2484,117500.0
2014-06-13 10:30:00,54.84,55.0,54.84,54.98,105200.0,36.2484,36.3541,36.2484,36.3409,105200.0
2014-06-13 11:00:00,54.97,55.05,54.9,54.9,73400.0,36.3343,36.3872,36.288,36.288,73400.0
2014-06-13 11:30:00,54.9,55.02,54.83,54.99,63600.0,36.288,36.3673,36.2418,36.3475,63600.0
2014-06-13 12:00:00,54.99,55.07,54.9,54.97,40200.0,36.3475,36.4004,36.288,36.3343,40200.0
2014-06-13 12:30:00,54.96,54.96,54.82,54.91,57300.0,36.3277,36.3277,36.2352,36.2946,57300.0
2014-06-13 13:00:00,54.92,54.92,54.82,54.85,47500.0,36.3013,36.3013,36.2352,36.255,47500.0
2014-06-13 13:30:00,54.85,54.92,54.79,54.8,75800.0,36.255,36.3013,36.2153,36.2219,75800.0
2014-06-13 14:00:00,54.8,54.94,54.79,54.93,53500.0,36.2219,36.3145,36.2153,36.3079,53500.0
2014-06-13 14:30:00,54.94,54.98,54.91,54.91,68700.0,36.3145,36.3409,36.2946,36.2946,68700.0
2014-06-13 15:00:00,54.91,54.94,54.82,54.85,138900.0,36.2946,36.3145,36.2352,36.255,138900.0
2014-06-13 15:30:00,54.85,54.91,54.79,54.9,238700.0,36.255,36.2946,36.2153,36.288,238700.0
2014-06-16 09:30:00,54.98,55.3,54.8,55.28,79600.0,36.3409,36.5524,36.2219,36.5392,79600.0
2014-06-16 10:00:00,55.27,55.76,55.27,55.66,89600.0,36.5326,36.8565,36.5326,36.7904,89600.0
2014-06-16 10:30:00,55.67,55.87,55.66,55.75,82000.0,36.797,36.9292,36.7904,36.8499,82000.0
2014-06-16 11:00:00,55.74,55.79,55.6,55.69,108300.0,36.8433,36.8763,36.7507,36.8102,108300.0
2014-06-16 11:30:00,55.69,55.97,55.68,55.97,256900.0,36.8102,36.9953,36.8036,36.9953,256900.0
2014-06-16 12:00:00,55.96,55.97,55.79,55.87,78800.0,36.9887,36.9953,36.8763,36.9292,78800.0
2014-06-16 12:30:00,55.88,55.93,55.87,55.91,63200.0,36.9358,36.9688,36.9292,36.9556,63200.0
2014-06-16 13:00:00,55.91,55.96,55.85,55.89,85500.0,36.9556,36.9887,36.916,36.9424,85500.0
2014-06-16 13:30:00,55.88,55.98,55.79,55.97,116300.0,36.9358,37.0019,36.8763,36.9953,116300.0
2014-06-16 14:00:00,55.97,55.97,55.74,55.81,125200.0,36.9953,36.9953,36.8433,36.8895,125200.0
2014-06-16 14:30:00,55.81,55.81,55.65,55.71,105300.0,36.8895,36.8895,36.7838,36.8234,105300.0
2014-06-16 15:00:00,55.7,55.73,55.66,55.69,158600.0,36.8168,36.8366,36.7904,36.8102,158600.0
2014-06-16 15:30:00,55.7,55.7,55.47,55.61,340600.0,36.8168,36.8168,36.6648,36.7573,340600.0
2014-06-17 09:30:00,55.38,55.58,55.3,55.47,80100.0,36.6053,36.7375,36.5524,36.6648,80100.0
2014-06-17 10:00:00,55.49,55.55,55.31,55.35,51000.0,36.678,36.7177,36.559,36.5855,51000.0
2014-06-17 10:30:00,55.35,55.36,55.15,55.18,60000.0,36.5855,36.5921,36.4533,36.4731,60000.0
2014-06-17 11:00:00,55.19,55.22,55.1,55.22,86200.0,36.4797,36.4995,36.4202,36.4995,86200.0
2014-06-17 11:30:00,55.23,55.42,55.23,55.35,53400.0,36.5062,36.6317,36.5062,36.5855,53400.0
2014-06-17 12:00:00,55.35,55.35,55.19,55.25,58200.0,36.5855,36.5855,36.4797,36.5194,58200.0
2014-06-17 12:30:00,55.25,55.48,55.24,55.44,67900.0,36.5194,36.6714,36.5128,36.645,67900.0
2014-06-17 13:00:00,55.46,55.55,55.44,55.49,42500.0,36.6582,36.7177,36.645,36.678,42500.0
2014-06-17 13:30:00,55.49,55.61,55.49,55.57,73600.0,36.678,36.7573,36.678,36.7309,73600.0
2014-06-17 14:00:00,55.58,55.59,55.44,55.55,37400.0,36.7375,36.7441,36.645,36.7177,37400.0
2014-06-17 14:30:00,55.54,55.55,55.45,55.49,53300.0,36.7111,36.7177,36.6516,36.678,53300.0
2014-06-17 15:00:00,55.49,55.51,55.47,55.5,93600.0,36.678,36.6912,36.6648,36.6846,93600.0
2014-06-17 15:30:00,55.5,55.64,55.49,55.64,292100.0,36.6846,36.7772,36.678,36.7772,292100.0
2014-06-18 09:30:00,55.54,56.42,55.39,56.17,131200.0,36.7111,37.2927,36.6119,37.1275,131200.0
2014-06-18 10:00:00,56.18,56.31,56.15,56.27,92000.0,37.1341,37.22,37.1143,37.1936,92000.0
2014-06-18 10:30:00,56.27,56.42,56.14,56.39,116500.0,37.1936,37.2927,37.1077,37.2729,116500.0
2014-06-18 11:00:00,56.4,56.58,56.36,56.56,91000.0,37.2795,37.3985,37.2531,37.3853,91000.0
2014-06-18 11:30:00,56.56,56.61,56.48,56.6,161000.0,37.3853,37.4183,37.3324,37.4117,161000.0
2014-06-18 12:00:00,56.6,56.94,56.59,56.94,224200.0,37.4117,37.6364,37.4051,37.6364,224200.0
2014-06-18 12:30:00,56.93,56.93,56.61,56.67,79200.0,37.6298,37.6298,37.4183,37.458,79200.0
2014-06-18 13:00:00,56.64,56.67,56.55,56.63,58800.0,37.4381,37.458,37.3787,37.4315,58800.0
2014-06-18 13:30:00,56.65,56.67,56.51,56.55,75200.0,37.4448,37.458,37.3522,37.3787,75200.0
2014-06-18 14:00:00,56.57,56.94,56.55,56.83,94500.0,37.3919,37.6364,37.3787,37.5637,94500.0
2014-06-18 14:30:00,56.82,57.16,56.81,57.05,158800.0,37.5571,37.7819,37.5505,37.7091,158800.0
2014-06-18 15:00:00,57.03,57.07,56.82,56.89,98200.0,37.6959,37.7224,37.5571,37.6034,98200.0
2014-06-18 15:30:00,56.89,57.13,56.81,57.12,373700.0,37.6034,37.762,37.5505,37.7554,373700.0
2014-06-19 09:30:00,57.12,57.82,56.95,57.33,270300.0,37.7554,38.2181,37.643,37.8942,270300.0
2014-06-19 10:00:00,57.34,57.41,57.14,57.31,87100.0,37.9008,37.9471,37.7686,37.881,87100.0
2014-06-19 10:30:00,57.3,57.45,57.22,57.33,84700.0,37.8744,37.9735,37.8215,37.8942,84700.0
2014-06-19 11:00:00,57.33,57.39,57.26,57.37,67000.0,37.8942,37.9339,37.848,37.9207,67000.0
2014-06-19 11:30:00,57.35,57.49,57.29,57.48,120700.0,37.9074,38.0,37.8678,37.9934,120700.0
2014-06-19 12:00:00,57.48,57.58,57.45,57.58,150800.0,37.9934,38.0595,37.9735,38.0595,150800.0
2014-06-19 12:30:00,57.59,57.81,57.59,57.65,171000.0,38.0661,38.2115,38.0661,38.1057,171000.0
2014-06-19 13:00:00,57.66,57.72,57.62,57.64,224100.0,38.1123,38.152,38.0859,38.0991,224100.0
2014-06-19 13:30:00,57.63,57.69,57.49,57.6,107700.0,38.0925,38.1322,38.0,38.0727,107700.0
2014-06-19 14:00:00,57.6,57.76,57.57,57.76,76500.0,38.0727,38.1784,38.0529,38.1784,76500.0
2014-06-19 14:30:00,57.76,57.77,57.59,57.65,82700.0,38.1784,38.1851,38.0661,38.1057,82700.0
2014-06-19 15:00:00,57.65,57.73,57.56,57.7,151700.0,38.1057,38.1586,38.0462,38.1388,151700.0
2014-06-19 15:30:00,57.7,57.85,57.69,57.83,491600.0,38.1388,38.2379,38.1322,38.2247,491600.0
2014-06-20 09:30:00,57.76,58.1,57.76,57.99,447800.0,38.1784,38.4032,38.1784,38.3305,447800.0
2014-06-20 10:00:00,58.02,58.02,57.75,57.86,56100.0,38.3503,38.3503,38.1718,38.2445,56100.0
2014-06-20 10:30:00,57.86,57.93,57.77,57.81,54900.0,38.2445,38.2908,38.1851,38.2115,54900.0
2014-06-20 11:00:00,57.82,57.84,57.75,57.76,43300.0,38.2181,38.2313,38.1718,38.1784,43300.0
2014-06-20 11:30:00,57.77,57.87,57.74,57.84,51800.0,38.1851,38.2512,38.1652,38.2313,51800.0
2014-06-20 12:00:00,57.84,57.84,57.65,57.69,30400.0,38.2313,38.2313,38.1057,38.1322,30400.0
2014-06-20 12:30:00,57.7,57.86,57.7,57.83,55500.0,38.1388,38.2445,38.1388,38.2247,55500.0
2014-06-20 13:00:00,57.83,57.86,57.75,57.79,33700.0,38.2247,38.2445,38.1718,38.1983,33700.0
2014-06-20 13:30:00,57.8,57.82,57.71,57.73,37500.0,38.2049,38.2181,38.1454,38.1586,37500.0
2014-06-20 14:00:00,57.72,57.77,57.68,57.74,30600.0,38.152,38.1851,38.1256,38.1652,30600.0
2014-06-20 14:30:00,57.73,57.73,57.63,57.65,80400.0,38.1586,38.1586,38.0925,38.1057,80400.0
2014-06-20 15:00:00,57.66,57.7,57.63,57.65,89500.0,38.1123,38.1388,38.0925,38.1057,89500.0
2014-06-20 15:30:00,57.66,57.69,57.55,57.58,223900.0,38.1123,38.1322,38.0396,38.0595,223900.0
2014-06-23 09:30:00,57.55,57.91,57.4,57.52,274200.0,38.0396,38.2776,37.9405,38.0198,274200.0
2014-06-23 10:00:00,57.54,57.62,57.43,57.57,146600.0,38.033,38.0859,37.9603,38.0529,146600.0
2014-06-23 10:30:00,57.56,57.65,57.24,57.24,112000.0,38.0462,38.1057,37.8347,37.8347,112000.0
2014-06-23 11:00:00,57.23,57.24,57.07,57.07,83000.0,37.8281,37.8347,37.7224,37.7224,83000.0
2014-06-23 11:30:00,57.07,57.15,56.96,57.13,51800.0,37.7224,37.7752,37.6497,37.762,51800.0
2014-06-23 12:00:00,57.13,57.2,57.1,57.1,106200.0,37.762,37.8083,37.7422,37.7422,106200.0
2014-06-23 12:30:00,57.11,57.11,57.05,57.07,89800.0,37.7488,37.7488,37.7091,37.7224,89800.0
2014-06-23 13:00:00,57.07,57.23,57.04,57.23,74000.0,37.7224,37.8281,37.7025,37.8281,74000.0
2014-06-23 13:30:00,57.23,57.37,57.22,57.35,115800.0,37.8281,37.9207,37.8215,37.9074,115800.0
2014-06-23 14:00:00,57.34,57.47,57.33,57.41,175400.0,37.9008,37.9868,37.8942,37.9471,175400.0
2014-06-23 14:30:00,57.42,57.46,57.39,57.43,83000.0,37.9537,37.9802,37.9339,37.9603,83000.0
2014-06-23 15:00:00,57.43,57.56,57.42,57.55,251800.0,37.9603,38.0462,37.9537,38.0396,251800.0
2014-06-23 15:30:00,57.55,57.63,57.46,57.56,241800.0,38.0396,38.0925,37.9802,38.0462,241800.0
2014-06-24 09:30:00,57.41,57.53,57.28,57.49,49200.0,37.9471,38.0264,37.8612,38.0,49200.0
2014-06-24 10:00:00,57.5,57.64,57.48,57.64,53700.0,38.0066,38.0991,37.9934,38.0991,53700.0
2014-06-24 10:30:00,57.66,57.73,57.58,57.61,47100.0,38.1123,38.1586,38.0595,38.0793,47100.0
2014-06-24 11:00:00,57.61,57.7,57.53,57.7,39200.0,38.0793,38.1388,38.0264,38.1388,39200.0
2014-06-24 11:30:00,57.7,57.7,57.62,57.69,39100.0,38.1388,38.1388,38.0859,38.1322,39100.0
2014-06-24 12:00:00,57.68,57.72,57.61,57.69,57800.0,38.1256,38.152,38.0793,38.1322,57800.0
2014-06-24 12:30:00,57.69,57.75,57.63,57.75,74600.0,38.1322,38.1718,38.0925,38.1718,74600.0
2014-06-24 13:00:00,57.75,57.81,57.72,57.81,47800.0,38.1718,38.2115,38.152,38.2115,47800.0
2014-06-24 13:30:00,57.81,57.81,57.68,57.75,46000.0,38.2115,38.2115,38.1256,38.1718,46000.0
2014-06-24 14:00:00,57.74,57.81,57.7,57.71,44900.0,38.1652,38.2115,38.1388,38.1454,44900.0
2014-06-24 14:30:00,57.7,57.78,57.65,57.74,76800.0,38.1388,38.1917,38.1057,38.1652,76800.0
2014-06-24 15:00:00,57.73,57.81,57.72,57.75,242800.0,38.1586,38.2115,38.152,38.1718,242800.0
2014-06-24 15:30:00,57.75,57.78,57.63,57.68,280500.0,38.1718,38.1917,38.0925,38.1256,280500.0
2014-06-25 09:30:00,57.55,58.02,57.54,57.98,148600.0,38.0396,38.3503,38.033,38.3239,148600.0
2014-06-25 10:00:00,57.97,58.02,57.76,57.89,42900.0,38.3173,38.3503,38.1784,38.2644,42900.0
2014-06-25 10:30:00,57.89,57.94,57.84,57.89,33500.0,38.2644,38.2974,38.2313,38.2644,33500.0
2014-06-25 11:00:00,57.89,57.93,57.7,57.83,70600.0,38.2644,38.2908,38.1388,38.2247,70600.0
2014-06-25 11:30:00,57.84,58.02,57.84,58.0,59900.0,38.2313,38.3503,38.2313,38.3371,59900.0
2014-06-25 12:00:00,57.98,58.14,57.97,58.13,92200.0,38.3239,38.4296,38.3173,38.423,92200.0
2014-06-25 12:30:00,58.12,58.12,58.0,58.03,30000.0,38.4164,38.4164,38.3371,38.3569,30000.0
2014-06-25 13:00:00,58.03,58.04,57.79,57.8,38700.0,38.3569,38.3635,38.1983,38.2049,38700.0
2014-06-25 13:30:00,57.8,57.82,57.72,57.77,40400.0,38.2049,38.2181,38.152,38.1851,40400.0
2014-06-25 14:00:00,57.79,57.96,57.79,57.96,40300.0,38.1983,38.3106,38.1983,38.3106,40300.0
2014-06-25 14:30:00,57.95,57.97,57.91,57.95,45300.0,38.304,38.3173,38.2776,38.304,45300.0
2014-06-25 15:00:00,57.96,58.05,57.95,58.01,64500.0,38.3106,38.3701,38.304,38.3437,64500.0
2014-06-25 15:30:00,58.01,58.03,57.87,57.92,243900.0,38.3437,38.3569,38.2512,38.2842,243900.0
2014-06-26 09:30:00,57.32,57.74,57.1,57.37,471900.0,38.1211,38.4004,37.9748,38.1544,471900.0
2014-06-26 10:00:00,57.38,57.52,57.31,57.43,138500.0,38.161,38.2541,38.1145,38.1943,138500.0
2014-06-26 10:30:00,57.43,57.5,57.39,57.45,37800.0,38.1943,38.2408,38.1677,38.2076,37800.0
2014-06-26 11:00:00,57.46,57.63,57.45,57.5,40500.0,38.2142,38.3273,38.2076,38.2408,40500.0
2014-06-26 11:30:00,57.49,57.52,57.41,57.46,67400.0,38.2342,38.2541,38.181,38.2142,67400.0
2014-06-26 12:00:00,57.46,57.48,57.4,57.44,41900.0,38.2142,38.2275,38.1743,38.2009,41900.0
2014-06-26 12:30:00,57.44,57.47,57.36,57.45,43100.0,38.2009,38.2209,38.1477,38.2076,43100.0
2014-06-26 13:00:00,57.45,57.58,57.44,57.51,38600.0,38.2076,38.294,38.2009,38.2475,38600.0
2014-06-26 13:30:00,57.5,57.59,57.5,57.54,44300.0,38.2408,38.3007,38.2408,38.2674,44300.0
2014-06-26 14:00:00,57.55,57.59,57.5,57.51,38700.0,38.2741,38.3007,38.2408,38.2475,38700.0
2014-06-26 14:30:00,57.5,57.52,57.45,57.46,43500.0,38.2408,38.2541,38.2076,38.2142,43500.0
2014-06-26 15:00:00,57.47,57.58,57.47,57.56,65300.0,38.2209,38.294,38.2209,38.2807,65300.0
2014-06-26 15:30:00,57.56,57.61,57.53,57.59,171700.0,38.2807,38.314,38.2608,38.3007,171700.0
2014-06-27 09:30:00,57.47,57.52,57.32,57.52,36200.0,38.2209,38.2541,38.1211,38.2541,36200.0
2014-06-27 10:00:00,57.55,57.8,57.53,57.75,31800.0,38.2741,38.4403,38.2608,38.4071,31800.0
2014-06-27 10:30:00,57.76,57.91,57.71,57.87,34800.0,38.4137,38.5135,38.3805,38.4869,34800.0
2014-06-27 11:00:00,57.87,57.89,57.7,57.73,113200.0,38.4869,38.5002,38.3738,38.3938,113200.0
2014-06-27 11:30:00,57.73,57.75,57.63,57.68,42800.0,38.3938,38.4071,38.3273,38.3605,42800.0
2014-06-27 12:00:00,57.68,57.78,57.65,57.66,44100.0,38.3605,38.427,38.3406,38.3472,44100.0
2014-06-27 12:30:00,57.65,57.68,57.48,57.51,26300.0,38.3406,38.3605,38.2275,38.2475,26300.0
2014-06-27 13:00:00,57.53,57.62,57.51,57.61,32600.0,38.2608,38.3206,38.2475,38.314,32600.0
2014-06-27 13:30:00,57.61,57.7,57.55,57.69,39500.0,38.314,38.3738,38.2741,38.3672,39500.0
2014-06-27 14:00:00,57.69,57.76,57.6,57.61,81200.0,38.3672,38.4137,38.3073,38.314,81200.0
2014-06-27 14:30:00,57.63,57.66,57.52,57.55,67900.0,38.3273,38.3472,38.2541,38.2741,67900.0
2014-06-27 15:00:00,57.54,57.6,57.52,57.55,68800.0,38.2674,38.3073,38.2541,38.2741,68800.0
2014-06-27 15:30:00,57.56,57.6,57.34,57.38,526100.0,38.2807,38.3073,38.1344,38.161,526100.0
2014-06-30 09:30:00,57.61,57.8,57.48,57.8,92100.0,38.314,38.4403,38.2275,38.4403,92100.0
2014-06-30 10:00:00,57.82,58.07,57.81,58.04,95300.0,38.4537,38.6199,38.447,38.6,95300.0
2014-06-30 10:30:00,58.04,58.06,57.89,57.97,75900.0,38.6,38.6133,38.5002,38.5534,75900.0
2014-06-30 11:00:00,57.98,58.13,57.96,58.06,63100.0,38.5601,38.6598,38.5468,38.6133,63100.0
2014-06-30 11:30:00,58.06,58.09,57.99,58.09,72100.0,38.6133,38.6332,38.5667,38.6332,72100.0
2014-06-30 12:00:00,58.08,58.18,58.02,58.18,155900.0,38.6266,38.6931,38.5867,38.6931,155900.0
2014-06-30 12:30:00,58.18,58.18,58.04,58.05,89800.0,38.6931,38.6931,38.6,38.6066,89800.0
2014-06-30 13:00:00,58.05,58.12,58.03,58.05,67200.0,38.6066,38.6532,38.5933,38.6066,67200.0
2014-06-30 13:30:00,58.06,58.09,57.99,57.99,79100.0,38.6133,38.6332,38.5667,38.5667,79100.0
2014-06-30 14:00:00,58.0,58.09,57.98,58.0,59200.0,38.5734,38.6332,38.5601,38.5734,59200.0
2014-06-30 14:30:00,58.0,58.08,58.0,58.05,92200.0,38.5734,38.6266,38.5734,38.6066,92200.0
2014-06-30 15:00:00,58.05,58.24,58.05,58.17,141800.0,38.6066,38.733,38.6066,38.6864,141800.0
2014-06-30 15:30:00,58.17,58.21,58.02,58.12,244400.0,38.6864,38.713,38.5867,38.6532,244400.0
2014-07-01 09:30:00,58.02,58.11,57.59,57.68,148600.0,38.5867,38.6465,38.3007,38.3605,148600.0
2014-07-01 10:00:00,57.69,57.75,57.63,57.7,143500.0,38.3672,38.4071,38.3273,38.3738,143500.0
2014-07-01 10:30:00,57.71,57.77,57.66,57.7,119400.0,38.3805,38.4204,38.3472,38.3738,119400.0
2014-07-01 11:00:00,57.7,57.75,57.68,57.73,39100.0,38.3738,38.4071,38.3605,38.3938,39100.0
2014-07-01 11:30:00,57.73,57.73,57.63,57.7,47300.0,38.3938,38.3938,38.3273,38.3738,47300.0
2014-07-01 12:00:00,57.7,57.77,57.67,57.7,93100.0,38.3738,38.4204,38.3539,38.3738,93100.0
2014-07-01 12:30:00,57.7,57.77,57.68,57.69,58200.0,38.3738,38.4204,38.3605,38.3672,58200.0
2014-07-01 13:00:00,57.7,57.72,57.67,57.67,43200.0,38.3738,38.3871,38.3539,38.3539,43200.0
2014-07-01 13:30:00,57.67,57.71,57.53,57.54,59200.0,38.3539,38.3805,38.2608,38.2674,59200.0
2014-07-01 14:00:00,57.54,57.6,57.49,57.5,91400.0,38.2674,38.3073,38.2342,38.2408,91400.0
2014-07-01 14:30:00,57.5,57.62,57.5,57.62,166600.0,38.2408,38.3206,38.2408,38.3206,166600.0
2014-07-01 15:00:00,57.62,57.7,57.62,57.7,152100.0,38.3206,38.3738,38.3206,38.3738,152100.0
2014-07-01 15:30:00,57.69,57.73,57.48,57.52,540200.0,38.3672,38.3938,38.2275,38.2541,540200.0
2014-07-02 09:30:00,57.35,57.48,56.99,57.0,129500.0,38.1411,38.2275,37.9017,37.9083,129500.0
2014-07-02 10:00:00,56.95,56.97,56.72,56.78,100500.0,37.8751,37.8884,37.7221,37.762,100500.0
2014-07-02 10:30:00,56.79,56.86,56.76,56.76,109700.0,37.7686,37.8152,37.7487,37.7487,109700.0
2014-07-02 11:00:00,56.78,56.89,56.74,56.82,159000.0,37.762,37.8351,37.7354,37.7886,159000.0
2014-07-02 11:30:00,56.82,56.85,56.68,56.68,80000.0,37.7886,37.8085,37.6955,37.6955,80000.0
2014-07-02 12:00:00,56.68,56.68,56.46,56.48,66400.0,37.6955,37.6955,37.5492,37.5625,66400.0
2014-07-02 12:30:00,56.47,56.52,56.21,56.27,57200.0,37.5558,37.5891,37.3829,37.4228,57200.0
2014-07-02 13:00:00,56.28,56.41,56.22,56.4,74300.0,37.4295,37.5159,37.3896,37.5093,74300.0
2014-07-02 13:30:00,56.39,56.48,56.32,56.47,65700.0,37.5026,37.5625,37.4561,37.5558,65700.0
2014-07-02 14:00:00,56.46,56.68,56.46,56.63,80500.0,37.5492,37.6955,37.5492,37.6622,80500.0
2014-07-02 14:30:00,56.63,56.67,56.6,56.65,79800.0,37.6622,37.6888,37.6423,37.6755,79800.0
2014-07-02 15:00:00,56.65,56.71,56.48,56.48,113800.0,37.6755,37.7154,37.5625,37.5625,113800.0
2014-07-02 15:30:00,56.48,56.5,56.32,56.42,295100.0,37.5625,37.5758,37.4561,37.5226,295100.0
2014-07-03 09:30:00,56.17,56.2,55.6,55.74,144300.0,37.3563,37.3763,36.9772,37.0703,144300.0
2014-07-03 10:00:00,55.73,55.77,55.6,55.61,76900.0,37.0637,37.0903,36.9772,36.9839,76900.0
2014-07-03 10:30:00,55.61,55.61,55.33,55.43,123600.0,36.9839,36.9839,36.7977,36.8642,123600.0
2014-07-03 11:00:00,55.43,55.52,55.4,55.49,113200.0,36.8642,36.924,36.8442,36.9041,113200.0
2014-07-03 11:30:00,55.48,55.7,55.48,55.68,83500.0,36.8974,37.0437,36.8974,37.0304,83500.0
2014-07-03 12:00:00,55.67,55.84,55.66,55.84,141800.0,37.0238,37.1368,37.0171,37.1368,141800.0
2014-07-03 12:30:00,55.84,55.89,55.73,55.76,200900.0,37.1368,37.1701,37.0637,37.0836,200900.0
2014-07-07 09:30:00,55.85,56.14,55.82,56.07,158500.0,37.1435,37.3364,37.1235,37.2898,158500.0
2014-07-07 10:00:00,56.07,56.13,55.98,56.08,154000.0,37.2898,37.3297,37.2299,37.2964,154000.0
2014-07-07 10:30:00,56.09,56.19,56.06,56.15,170600.0,37.3031,37.3696,37.2831,37.343,170600.0
2014-07-07 11:00:00,56.15,56.22,56.1,56.21,80300.0,37.343,37.3896,37.3098,37.3829,80300.0
2014-07-07 11:30:00,56.22,56.22,56.05,56.06,80300.0,37.3896,37.3896,37.2765,37.2831,80300.0
2014-07-07 12:00:00,56.07,56.1,55.95,55.99,47700.0,37.2898,37.3098,37.21,37.2366,47700.0
2014-07-07 12:30:00,56.0,56.01,55.84,55.86,49100.0,37.2432,37.2499,37.1368,37.1501,49100.0
2014-07-07 13:00:00,55.87,55.94,55.87,55.93,52400.0,37.1568,37.2033,37.1568,37.1967,52400.0
2014-07-07 13:30:00,55.93,55.97,55.88,55.91,61800.0,37.1967,37.2233,37.1634,37.1834,61800.0
2014-07-07 14:00:00,55.92,55.93,55.87,55.87,34500.0,37.19,37.1967,37.1568,37.1568,34500.0
2014-07-07 14:30:00,55.88,55.89,55.77,55.79,68900.0,37.1634,37.1701,37.0903,37.1036,68900.0
2014-07-07 15:00:00,55.79,55.95,55.77,55.95,180000.0,37.1036,37.21,37.0903,37.21,180000.0
2014-07-07 15:30:00,55.95,55.95,55.88,55.89,348400.0,37.21,37.21,37.1634,37.1701,348400.0
2014-07-08 09:30:00,56.32,56.77,56.24,56.64,307700.0,37.4561,37.7553,37.4029,37.6689,307700.0
2014-07-08 10:00:00,56.66,56.8,56.51,56.77,136200.0,37.6822,37.7753,37.5824,37.7553,136200.0
2014-07-08 10:30:00,56.77,56.88,56.7,56.7,117100.0,37.7553,37.8285,37.7088,37.7088,117100.0
2014-07-08 11:00:00,56.68,56.78,56.66,56.74,114700.0,37.6955,37.762,37.6822,37.7354,114700.0
2014-07-08 11:30:00,56.75,56.89,56.73,56.8,93800.0,37.742,37.8351,37.7287,37.7753,93800.0
2014-07-08 12:00:00,56.79,56.81,56.7,56.74,59500.0,37.7686,37.7819,37.7088,37.7354,59500.0
2014-07-08 12:30:00,56.74,56.74,56.59,56.66,55600.0,37.7354,37.7354,37.6356,37.6822,55600.0
2014-07-08 13:00:00,56.65,56.76,56.62,56.73,69300.0,37.6755,37.7487,37.6556,37.7287,69300.0
2014-07-08 13:30:00,56.74,56.75,56.65,56.67,90900.0,37.7354,37.742,37.6755,37.6888,90900.0
2014-07-08 14:00:00,56.67,56.7,56.63,56.65,73800.0,37.6888,37.7088,37.6622,37.6755,73800.0
2014-07-08 14:30:00,56.64,56.75,56.64,56.72,114000.0,37.6689,37.742,37.6689,37.7221,114000.0
2014-07-08 15:00:00,56.72,56.73,56.67,56.71,94000.0,37.7221,37.7287,37.6888,37.7154,94000.0
2014-07-08 15:30:00,56.72,56.76,56.67,56.74,419700.0,37.7221,37.7487,37.6888,37.7354,419700.0
2014-07-09 09:30:00,56.7,56.78,56.44,56.62,120900.0,37.7088,37.762,37.5359,37.6556,120900.0
2014-07-09 10:00:00,56.63,56.75,56.52,56.65,82700.0,37.6622,37.742,37.5891,37.6755,82700.0
2014-07-09 10:30:00,56.65,56.66,56.51,56.56,53200.0,37.6755,37.6822,37.5824,37.6157,53200.0
2014-07-09 11:00:00,56.57,56.67,56.36,56.39,82600.0,37.6223,37.6888,37.4827,37.5026,82600.0
2014-07-09 11:30:00,56.39,56.41,56.28,56.29,65900.0,37.5026,37.5159,37.4295,37.4361,65900.0
2014-07-09 12:00:00,56.3,56.31,56.16,56.23,84400.0,37.4428,37.4494,37.3497,37.3962,84400.0
2014-07-09 12:30:00,56.23,56.24,56.2,56.22,52500.0,37.3962,37.4029,37.3763,37.3896,52500.0
2014-07-09 13:00:00,56.22,56.22,56.16,56.17,48000.0,37.3896,37.3896,37.3497,37.3563,48000.0
2014-07-09 13:30:00,56.16,56.21,56.12,56.21,33000.0,37.3497,37.3829,37.3231,37.3829,33000.0
2014-07-09 14:00:00,56.21,56.37,56.12,56.34,58600.0,37.3829,37.4893,37.3231,37.4694,58600.0
2014-07-09 14:30:00,56.34,56.57,56.34,56.56,49800.0,37.4694,37.6223,37.4694,37.6157,49800.0
2014-07-09 15:00:00,56.57,56.71,56.57,56.67,91200.0,37.6223,37.7154,37.6223,37.6888,91200.0
2014-07-09 15:30:00,56.67,56.67,56.4,56.45,270200.0,37.6888,37.6888,37.5093,37.5425,270200.0
2014-07-10 09:30:00,56.29,56.92,56.29,56.92,190400.0,37.4361,37.8551,37.4361,37.8551,190400.0
2014-07-10 10:00:00,56.92,57.16,56.86,57.01,114000.0,37.8551,38.0147,37.8152,37.915,114000.0
2014-07-10 10:30:00,57.01,57.12,56.9,57.07,72000.0,37.915,37.9881,37.8418,37.9549,72000.0
2014-07-10 11:00:00,57.06,57.07,56.89,56.92,40200.0,37.9482,37.9549,37.8351,37.8551,40200.0
2014-07-10 11:30:00,56.89,56.99,56.87,56.96,42500.0,37.8351,37.9017,37.8218,37.8817,42500.0
2014-07-10 12:00:00,56.96,57.06,56.93,56.98,48600.0,37.8817,37.9482,37.8617,37.895,48600.0
2014-07-10 12:30:00,56.99,57.01,56.87,56.9,43400.0,37.9017,37.915,37.8218,37.8418,43400.0
2014-07-10 13:00:00,56.9,56.91,56.77,56.84,44600.0,37.8418,37.8484,37.7553,37.8019,44600.0
2014-07-10 13:30:00,56.84,56.96,56.81,56.95,34600.0,37.8019,37.8817,37.7819,37.8751,34600.0
2014-07-10 14:00:00,56.96,56.99,56.89,56.94,77100.0,37.8817,37.9017,37.8351,37.8684,77100.0
2014-07-10 14:30:00,56.94,56.97,56.87,56.97,78600.0,37.8684,37.8884,37.8218,37.8884,78600.0
2014-07-10 15:00:00,56.97,57.02,56.96,57.0,82000.0,37.8884,37.9216,37.8817,37.9083,82000.0
2014-07-10 15:30:00,56.99,57.04,56.98,57.01,196700.0,37.9017,37.9349,37.895,37.915,196700.0
2014-07-11 09:30:00,56.95,57.03,56.81,56.88,65200.0,37.8751,37.9283,37.7819,37.8285,65200.0
2014-07-11 10:00:00,56.9,56.94,56.82,56.92,75100.0,37.8418,37.8684,37.7886,37.8551,75100.0
2014-07-11 10:30:00,56.9,56.93,56.75,56.77,110200.0,37.8418,37.8617,37.742,37.7553,110200.0
2014-07-11 11:00:00,56.76,56.84,56.65,56.67,79000.0,37.7487,37.8019,37.6755,37.6888,79000.0
2014-07-11 11:30:00,56.67,56.76,56.58,56.72,58500.0,37.6888,37.7487,37.629,37.7221,58500.0
2014-07-11 12:00:00,56.71,56.75,56.65,56.73,55300.0,37.7154,37.742,37.6755,37.7287,55300.0
2014-07-11 12:30:00,56.71,56.78,56.7,56.75,46400.0,37.7154,37.762,37.7088,37.742,46400.0
2014-07-11 13:00:00,56.76,56.76,56.65,56.7,30900.0,37.7487,37.7487,37.6755,37.7088,30900.0
2014-07-11 13:30:00,56.69,56.72,56.62,56.63,57900.0,37.7021,37.7221,37.6556,37.6622,57900.0
2014-07-11 14:00:00,56.64,56.66,56.5,56.52,42700.0,37.6689,37.6822,37.5758,37.5891,42700.0
2014-07-11 14:30:00,56.52,56.52,56.38,56.4,64400.0,37.5891,37.5891,37.496,37.5093,64400.0
2014-07-11 15:00:00,56.4,56.62,56.4,56.62,82600.0,37.5093,37.6556,37.5093,37.6556,82600.0
2014-07-11 15:30:00,56.62,56.73,56.61,56.63,295600.0,37.6556,37.7287,37.6489,37.6622,295600.0
2014-07-14 09:30:00,56.79,56.8,56.48,56.52,69400.0,37.7686,37.7753,37.5625,37.5891,69400.0
2014-07-14 10:00:00,56.52,56.63,56.31,56.31,243600.0,37.5891,37.6622,37.4494,37.4494,243600.0
2014-07-14 10:30:00,56.31,56.35,56.08,56.11,110700.0,37.4494,37.476,37.2964,37.3164,110700.0
2014-07-14 11:00:00,56.09,56.15,55.95,56.03,80800.0,37.3031,37.343,37.21,37.2632,80800.0
2014-07-14 11:30:00,56.04,56.16,56.03,56.14,94300.0,37.2698,37.3497,37.2632,37.3364,94300.0
2014-07-14 12:00:00,56.14,56.31,56.14,56.24,112000.0,37.3364,37.4494,37.3364,37.4029,112000.0
2014-07-14 12:30:00,56.23,56.4,56.18,56.35,143500.0,37.3962,37.5093,37.363,37.476,143500.0
2014-07-14 13:00:00,56.35,56.36,56.14,56.14,78500.0,37.476,37.4827,37.3364,37.3364,78500.0
2014-07-14 13:30:00,56.14,56.2,56.11,56.16,107800.0,37.3364,37.3763,37.3164,37.3497,107800.0
2014-07-14 14:00:00,56.16,56.25,56.06,56.09,93000.0,37.3497,37.4095,37.2831,37.3031,93000.0
2014-07-14 14:30:00,56.09,56.11,55.96,55.97,118600.0,37.3031,37.3164,37.2166,37.2233,118600.0
2014-07-14 15:00:00,55.97,55.98,55.89,55.91,191900.0,37.2233,37.2299,37.1701,37.1834,191900.0
2014-07-14 15:30:00,55.91,55.98,55.87,55.96,456300.0,37.1834,37.2299,37.1568,37.2166,456300.0
2014-07-15 09:30:00,55.99,56.56,55.99,56.46,126600.0,37.2366,37.6157,37.2366,37.5492,126600.0
2014-07-15 10:00:00,56.46,56.77,56.46,56.6,182200.0,37.5492,37.7553,37.5492,37.6423,182200.0
2014-07-15 10:30:00,56.6,56.63,56.17,56.22,86500.0,37.6423,37.6622,37.3563,37.3896,86500.0
2014-07-15 11:00:00,56.21,56.33,56.13,56.33,132100.0,37.3829,37.4627,37.3297,37.4627,132100.0
2014-07-15 11:30:00,56.33,56.59,56.31,56.43,99100.0,37.4627,37.6356,37.4494,37.5292,99100.0
2014-07-15 12:00:00,56.43,56.43,56.29,56.3,54500.0,37.5292,37.5292,37.4361,37.4428,54500.0
2014-07-15 12:30:00,56.31,56.52,56.23,56.48,150800.0,37.4494,37.5891,37.3962,37.5625,150800.0
2014-07-15 13:00:00,56.48,56.49,56.31,56.33,64100.0,37.5625,37.5691,37.4494,37.4627,64100.0
2014-07-15 13:30:00,56.35,56.44,56.29,56.43,62900.0,37.476,37.5359,37.4361,37.5292,62900.0
2014-07-15 14:00:00,56.44,56.52,56.44,56.51,32600.0,37.5359,37.5891,37.5359,37.5824,32600.0
2014-07-15 14:30:00,56.51,56.52,56.4,56.44,82400.0,37.5824,37.5891,37.5093,37.5359,82400.0
2014-07-15 15:00:00,56.44,56.48,56.42,56.46,82400.0,37.5359,37.5625,37.5226,37.5492,82400.0
2014-07-15 15:30:00,56.47,56.58,56.42,56.54,300700.0,37.5558,37.629,37.5226,37.6024,300700.0
2014-07-16 09:30:00,56.63,56.77,56.29,56.67,251400.0,37.6622,37.7553,37.4361,37.6888,251400.0
2014-07-16 10:00:00,56.67,56.67,56.34,56.36,68000.0,37.6888,37.6888,37.4694,37.4827,68000.0
2014-07-16 10:30:00,56.36,56.66,56.29,56.66,227100.0,37.4827,37.6822,37.4361,37.6822,227100.0
2014-07-16 11:00:00,56.66,56.71,56.5,56.5,80500.0,37.6822,37.7154,37.5758,37.5758,80500.0
2014-07-16 11:30:00,56.5,56.54,56.4,56.42,58300.0,37.5758,37.6024,37.5093,37.5226,58300.0
2014-07-16 12:00:00,56.41,56.54,56.41,56.53,50100.0,37.5159,37.6024,37.5159,37.5957,50100.0
2014-07-16 12:30:00,56.54,56.7,56.52,56.7,49400.0,37.6024,37.7088,37.5891,37.7088,49400.0
2014-07-16 13:00:00,56.69,56.74,56.61,56.7,55300.0,37.7021,37.7354,37.6489,37.7088,55300.0
2014-07-16 13:30:00,56.7,56.76,56.63,56.76,47600.0,37.7088,37.7487,37.6622,37.7487,47600.0
2014-07-16 14:00:00,56.75,56.8,56.73,56.75,42200.0,37.742,37.7753,37.7287,37.742,42200.0
2014-07-16 14:30:00,56.76,56.78,56.68,56.7,62900.0,37.7487,37.762,37.6955,37.7088,62900.0
2014-07-16 15:00:00,56.69,56.79,56.65,56.79,119700.0,37.7021,37.7686,37.6755,37.7686,119700.0
2014-07-16 15:30:00,56.79,56.81,56.73,56.79,184400.0,37.7686,37.7819,37.7287,37.7686,184400.0
2014-07-17 09:30:00,56.88,56.93,56.59,56.93,121900.0,37.8285,37.8617,37.6356,37.8617,121900.0
2014-07-17 10:00:00,56.92,57.05,56.75,57.03,297600.0,37.8551,37.9416,37.742,37.9283,297600.0
2014-07-17 10:30:00,57.01,57.12,56.83,56.84,67500.0,37.915,37.9881,37.7952,37.8019,67500.0
2014-07-17 11:00:00,56.87,56.96,56.71,56.71,57600.0,37.8218,37.8817,37.7154,37.7154,57600.0
2014-07-17 11:30:00,56.71,56.94,56.66,56.89,95600.0,37.7154,37.8684,37.6822,37.8351,95600.0
2014-07-17 12:00:00,56.88,56.93,56.76,56.8,68100.0,37.8285,37.8617,37.7487,37.7753,68100.0
2014-07-17 12:30:00,56.8,56.85,56.73,56.81,50200.0,37.7753,37.8085,37.7287,37.7819,50200.0
2014-07-17 13:00:00,56.82,57.02,56.82,56.97,55200.0,37.7886,37.9216,37.7886,37.8884,55200.0
2014-07-17 13:30:00,56.97,57.01,56.87,56.93,94600.0,37.8884,37.915,37.8218,37.8617,94600.0
2014-07-17 14:00:00,56.93,56.98,56.83,56.86,88700.0,37.8617,37.895,37.7952,37.8152,88700.0
2014-07-17 14:30:00,56.87,56.95,56.87,56.87,115400.0,37.8218,37.8751,37.8218,37.8218,115400.0
2014-07-17 15:00:00,56.87,56.87,56.71,56.71,132800.0,37.8218,37.8218,37.7154,37.7154,132800.0
2014-07-17 15:30:00,56.7,56.75,56.51,56.56,349100.0,37.7088,37.742,37.5824,37.6157,349100.0
2014-07-18 09:30:00,56.78,56.93,56.37,56.5,172900.0,37.762,37.8617,37.4893,37.5758,172900.0
2014-07-18 10:00:00,56.53,56.59,56.48,56.52,101400.0,37.5957,37.6356,37.5625,37.5891,101400.0
2014-07-18 10:30:00,56.53,56.74,56.53,56.69,77000.0,37.5957,37.7354,37.5957,37.7021,77000.0
2014-07-18 11:00:00,56.69,56.74,56.6,56.72,42300.0,37.7021,37.7354,37.6423,37.7221,42300.0
2014-07-18 11:30:00,56.71,56.9,56.7,56.82,50500.0,37.7154,37.8418,37.7088,37.7886,50500.0
2014-07-18 12:00:00,56.82,56.96,56.82,56.92,32700.0,37.7886,37.8817,37.7886,37.8551,32700.0
2014-07-18 12:30:00,56.92,57.03,56.91,57.03,25700.0,37.8551,37.9283,37.8484,37.9283,25700.0
2014-07-18 13:00:00,57.01,57.02,56.96,56.98,31300.0,37.915,37.9216,37.8817,37.895,31300.0
2014-07-18 13:30:00,56.97,57.02,56.91,57.01,48700.0,37.8884,37.9216,37.8484,37.915,48700.0
2014-07-18 14:00:00,57.02,57.05,56.99,57.01,31400.0,37.9216,37.9416,37.9017,37.915,31400.0
2014-07-18 14:30:00,57.0,57.03,56.97,57.01,28900.0,37.9083,37.9283,37.8884,37.915,28900.0
2014-07-18 15:00:00,57.01,57.07,56.99,57.04,44700.0,37.915,37.9549,37.9017,37.9349,44700.0
2014-07-18 15:30:00,57.03,57.13,57.02,57.1,248900.0,37.9283,37.9948,37.9216,37.9748,248900.0
2014-07-21 09:30:00,56.98,57.03,56.8,56.99,65000.0,37.895,37.9283,37.7753,37.9017,65000.0
2014-07-21 10:00:00,56.98,57.02,56.84,56.91,39400.0,37.895,37.9216,37.8019,37.8484,39400.0
2014-07-21 10:30:00,56.9,56.92,56.77,56.8,41400.0,37.8418,37.8551,37.7553,37.7753,41400.0
2014-07-21 11:00:00,56.8,56.83,56.7,56.76,48500.0,37.7753,37.7952,37.7088,37.7487,48500.0
2014-07-21 11:30:00,56.77,56.89,56.69,56.87,73200.0,37.7553,37.8351,37.7021,37.8218,73200.0
2014-07-21 12:00:00,56.89,57.01,56.89,56.93,42300.0,37.8351,37.915,37.8351,37.8617,42300.0
2014-07-21 12:30:00,56.93,57.02,56.88,57.02,31000.0,37.8617,37.9216,37.8285,37.9216,31000.0
2014-07-21 13:00:00,57.02,57.04,56.9,56.94,51600.0,37.9216,37.9349,37.8418,37.8684,51600.0
2014-07-21 13:30:00,56.94,56.97,56.9,56.97,44300.0,37.8684,37.8884,37.8418,37.8884,44300.0
2014-07-21 14:00:00,56.97,57.08,56.94,57.04,57300.0,37.8884,37.9615,37.8684,37.9349,57300.0
2014-07-21 14:30:00,57.06,57.15,57.03,57.14,56300.0,37.9482,38.0081,37.9283,38.0014,56300.0
2014-07-21 15:00:00,57.13,57.28,57.12,57.17,81300.0,37.9948,38.0945,37.9881,38.0214,81300.0
2014-07-21 15:30:00,57.18,57.19,56.99,56.99,262800.0,38.028,38.0347,37.9017,37.9017,262800.0
2014-07-22 09:30:00,57.2,57.26,57.01,57.16,75200.0,38.0413,38.0812,37.915,38.0147,75200.0
2014-07-22 10:00:00,57.14,57.16,56.97,57.03,159200.0,38.0014,38.0147,37.8884,37.9283,159200.0
2014-07-22 10:30:00,57.06,57.16,57.0,57.13,62600.0,37.9482,38.0147,37.9083,37.9948,62600.0
2014-07-22 11:00:00,57.15,57.2,57.1,57.19,61200.0,38.0081,38.0413,37.9748,38.0347,61200.0
2014-07-22 11:30:00,57.2,57.25,57.15,57.16,43100.0,38.0413,38.0746,38.0081,38.0147,43100.0
2014-07-22 12:00:00,57.18,57.22,57.17,57.18,29300.0,38.028,38.0546,38.0214,38.028,29300.0
2014-07-22 12:30:00,57.2,57.21,57.1,57.1,40900.0,38.0413,38.048,37.9748,37.9748,40900.0
2014-07-22 13:00:00,57.12,57.13,57.0,57.06,41400.0,37.9881,37.9948,37.9083,37.9482,41400.0
2014-07-22 13:30:00,57.06,57.2,57.04,57.19,41600.0,37.9482,38.0413,37.9349,38.0347,41600.0
2014-07-22 14:00:00,57.19,57.26,57.16,57.17,33400.0,38.0347,38.0812,38.0147,38.0214,33400.0
2014-07-22 14:30:00,57.17,57.17,57.07,57.1,27800.0,38.0214,38.0214,37.9549,37.9748,27800.0
2014-07-22 15:00:00,57.08,57.11,57.05,57.08,40800.0,37.9615,37.9815,37.9416,37.9615,40800.0
2014-07-22 15:30:00,57.09,57.1,56.95,56.97,155900.0,37.9682,37.9748,37.8751,37.8884,155900.0
2014-07-23 09:30:00,56.93,57.09,56.72,56.75,47000.0,37.8617,37.9682,37.7221,37.742,47000.0
2014-07-23 10:00:00,56.76,56.78,56.58,56.64,67600.0,37.7487,37.762,37.629,37.6689,67600.0
2014-07-23 10:30:00,56.63,56.68,56.61,56.65,49100.0,37.6622,37.6955,37.6489,37.6755,49100.0
2014-07-23 11:00:00,56.64,56.77,56.58,56.75,53500.0,37.6689,37.7553,37.629,37.742,53500.0
2014-07-23 11:30:00,56.75,56.79,56.71,56.78,49800.0,37.742,37.7686,37.7154,37.762,49800.0
2014-07-23 12:00:00,56.79,56.81,56.64,56.68,46600.0,37.7686,37.7819,37.6689,37.6955,46600.0
2014-07-23 12:30:00,56.69,56.7,56.59,56.61,38400.0,37.7021,37.7088,37.6356,37.6489,38400.0
2014-07-23 13:00:00,56.62,56.75,56.6,56.73,63600.0,37.6556,37.742,37.6423,37.7287,63600.0
2014-07-23 13:30:00,56.73,56.77,56.7,56.72,41200.0,37.7287,37.7553,37.7088,37.7221,41200.0
2014-07-23 14:00:00,56.72,56.73,56.69,56.7,41200.0,37.7221,37.7287,37.7021,37.7088,41200.0
2014-07-23 14:30:00,56.7,56.73,56.67,56.67,48900.0,37.7088,37.7287,37.6888,37.6888,48900.0
2014-07-23 15:00:00,56.68,56.74,56.67,56.73,39100.0,37.6955,37.7354,37.6888,37.7287,39100.0
2014-07-23 15:30:00,56.73,56.73,56.64,56.65,168200.0,37.7287,37.7287,37.6689,37.6755,168200.0
2014-07-24 09:30:00,56.76,56.82,56.58,56.73,242000.0,37.7487,37.7886,37.629,37.7287,242000.0
2014-07-24 10:00:00,56.73,56.97,56.69,56.95,40600.0,37.7287,37.8884,37.7021,37.8751,40600.0
2014-07-24 10:30:00,56.95,57.19,56.95,57.09,50300.0,37.8751,38.0347,37.8751,37.9682,50300.0
2014-07-24 11:00:00,57.09,57.15,57.0,57.04,78600.0,37.9682,38.0081,37.9083,37.9349,78600.0
2014-07-24 11:30:00,57.02,57.02,56.85,56.85,34000.0,37.9216,37.9216,37.8085,37.8085,34000.0
2014-07-24 12:00:00,56.85,56.86,56.76,56.8,29800.0,37.8085,37.8152,37.7487,37.7753,29800.0
2014-07-24 12:30:00,56.8,56.88,56.76,56.86,44000.0,37.7753,37.8285,37.7487,37.8152,44000.0
2014-07-24 13:00:00,56.86,56.92,56.84,56.91,45800.0,37.8152,37.8551,37.8019,37.8484,45800.0
2014-07-24 13:30:00,56.9,56.93,56.81,56.92,32700.0,37.8418,37.8617,37.7819,37.8551,32700.0
2014-07-24 14:00:00,56.92,56.95,56.88,56.91,31000.0,37.8551,37.8751,37.8285,37.8484,31000.0
2014-07-24 14:30:00,56.9,56.91,56.85,56.85,34900.0,37.8418,37.8484,37.8085,37.8085,34900.0
2014-07-24 15:00:00,56.85,56.94,56.84,56.9,41000.0,37.8085,37.8684,37.8019,37.8418,41000.0
2014-07-24 15:30:00,56.91,57.01,56.9,56.95,109800.0,37.8484,37.915,37.8418,37.8751,109800.0
2014-07-25 09:30:00,57.29,57.88,57.01,57.43,197000.0,38.1012,38.4936,37.915,38.1943,197000.0
2014-07-25 10:00:00,57.44,57.51,57.11,57.21,203600.0,38.2009,38.2475,37.9815,38.048,203600.0
2014-07-25 10:30:00,57.18,57.25,57.15,57.2,64400.0,38.028,38.0746,38.0081,38.0413,64400.0
2014-07-25 11:00:00,57.2,57.2,56.97,57.01,42200.0,38.0413,38.0413,37.8884,37.915,42200.0
2014-07-25 11:30:00,57.01,57.03,56.86,56.86,35400.0,37.915,37.9283,37.8152,37.8152,35400.0
2014-07-25 12:00:00,56.87,56.96,56.85,56.88,115100.0,37.8218,37.8817,37.8085,37.8285,115100.0
2014-07-25 12:30:00,56.9,56.9,56.72,56.77,49900.0,37.8418,37.8418,37.7221,37.7553,49900.0
2014-07-25 13:00:00,56.76,56.76,56.57,56.59,58700.0,37.7487,37.7487,37.6223,37.6356,58700.0
2014-07-25 13:30:00,56.6,56.75,56.59,56.6,124000.0,37.6423,37.742,37.6356,37.6423,124000.0
2014-07-25 14:00:00,56.61,56.64,56.56,56.6,50000.0,37.6489,37.6689,37.6157,37.6423,50000.0
2014-07-25 14:30:00,56.61,56.66,56.58,56.62,80100.0,37.6489,37.6822,37.629,37.6556,80100.0
2014-07-25 15:00:00,56.63,56.69,56.6,56.63,35100.0,37.6622,37.7021,37.6423,37.6622,35100.0
2014-07-25 15:30:00,56.63,56.66,56.58,56.63,106300.0,37.6622,37.6822,37.629,37.6622,106300.0
2014-07-28 09:30:00,56.6,57.02,56.46,56.97,54200.0,37.6423,37.9216,37.5492,37.8884,54200.0
2014-07-28 10:00:00,56.92,57.23,56.83,57.23,55800.0,37.8551,38.0613,37.7952,38.0613,55800.0
2014-07-28 10:30:00,57.25,57.33,57.13,57.33,46100.0,38.0746,38.1278,37.9948,38.1278,46100.0
2014-07-28 11:00:00,57.34,57.47,57.24,57.47,55300.0,38.1344,38.2209,38.0679,38.2209,55300.0
2014-07-28 11:30:00,57.47,57.53,57.35,57.35,77400.0,38.2209,38.2608,38.1411,38.1411,77400.0
2014-07-28 12:00:00,57.34,57.37,57.23,57.35,47500.0,38.1344,38.1544,38.0613,38.1411,47500.0
2014-07-28 12:30:00,57.35,57.36,57.27,57.3,60000.0,38.1411,38.1477,38.0879,38.1078,60000.0
2014-07-28 13:00:00,57.3,57.35,57.27,57.3,45800.0,38.1078,38.1411,38.0879,38.1078,45800.0
2014-07-28 13:30:00,57.3,57.31,57.26,57.31,43200.0,38.1078,38.1145,38.0812,38.1145,43200.0
2014-07-28 14:00:00,57.3,57.48,57.3,57.48,52300.0,38.1078,38.2275,38.1078,38.2275,52300.0
2014-07-28 14:30:00,57.48,57.63,57.44,57.59,74000.0,38.2275,38.3273,38.2009,38.3007,74000.0
2014-07-28 15:00:00,57.59,57.6,57.45,57.46,109700.0,38.3007,38.3073,38.2076,38.2142,109700.0
2014-07-28 15:30:00,57.46,57.49,57.41,57.46,149400.0,38.2142,38.2342,38.181,38.2142,149400.0
2014-07-29 09:30:00,57.47,57.87,57.18,57.53,91700.0,38.2209,38.4869,38.028,38.2608,91700.0
2014-07-29 10:00:00,57.53,57.54,57.28,57.28,170200.0,38.2608,38.2674,38.0945,38.0945,170200.0
2014-07-29 10:30:00,57.28,57.62,57.25,57.61,202900.0,38.0945,38.3206,38.0746,38.314,202900.0
2014-07-29 11:00:00,57.61,57.68,57.34,57.41,132800.0,38.314,38.3605,38.1344,38.181,132800.0
2014-07-29 11:30:00,57.4,57.4,57.09,57.3,64300.0,38.1743,38.1743,37.9682,38.1078,64300.0
2014-07-29 12:00:00,57.31,57.52,57.26,57.5,35200.0,38.1145,38.2541,38.0812,38.2408,35200.0
2014-07-29 12:30:00,57.5,57.57,57.48,57.54,51400.0,38.2408,38.2874,38.2275,38.2674,51400.0
2014-07-29 13:00:00,57.53,57.58,57.41,57.48,166600.0,38.2608,38.294,38.181,38.2275,166600.0
2014-07-29 13:30:00,57.48,57.48,57.35,57.43,36000.0,38.2275,38.2275,38.1411,38.1943,36000.0
2014-07-29 14:00:00,57.43,57.45,57.34,57.34,46100.0,38.1943,38.2076,38.1344,38.1344,46100.0
2014-07-29 14:30:00,57.35,57.36,57.3,57.32,51100.0,38.1411,38.1477,38.1078,38.1211,51100.0
2014-07-29 15:00:00,57.32,57.33,57.16,57.18,218900.0,38.1211,38.1278,38.0147,38.028,218900.0
2014-07-29 15:30:00,57.19,57.21,57.01,57.03,198400.0,38.0347,38.048,37.915,37.9283,198400.0
2014-07-30 09:30:00,57.17,57.19,56.78,56.99,122900.0,38.0214,38.0347,37.762,37.9017,122900.0
2014-07-30 10:00:00,57.0,57.0,56.66,56.66,40300.0,37.9083,37.9083,37.6822,37.6822,40300.0
2014-07-30 10:30:00,56.66,56.69,56.47,56.48,178800.0,37.6822,37.7021,37.5558,37.5625,178800.0
2014-07-30 11:00:00,56.51,56.52,56.38,56.39,52900.0,37.5824,37.5891,37.496,37.5026,52900.0
2014-07-30 11:30:00,56.4,56.41,56.17,56.17,53000.0,37.5093,37.5159,37.3563,37.3563,53000.0
2014-07-30 12:00:00,56.17,56.3,56.01,56.2,95900.0,37.3563,37.4428,37.2499,37.3763,95900.0
2014-07-30 12:30:00,56.2,56.2,55.86,55.86,49500.0,37.3763,37.3763,37.1501,37.1501,49500.0
2014-07-30 13:00:00,55.87,55.96,55.78,55.91,68000.0,37.1568,37.2166,37.0969,37.1834,68000.0
2014-07-30 13:30:00,55.91,55.94,55.58,55.61,60400.0,37.1834,37.2033,36.9639,36.9839,60400.0
2014-07-30 14:00:00,55.62,56.36,55.62,56.25,110000.0,36.9905,37.4827,36.9905,37.4095,110000.0
2014-07-30 14:30:00,56.26,56.33,55.95,55.95,115200.0,37.4162,37.4627,37.21,37.21,115200.0
2014-07-30 15:00:00,55.93,55.98,55.8,55.9,91700.0,37.1967,37.2299,37.1102,37.1767,91700.0
2014-07-30 15:30:00,55.89,55.93,55.77,55.78,235000.0,37.1701,37.1967,37.0903,37.0969,235000.0
2014-07-31 09:30:00,55.38,55.87,55.32,55.58,107900.0,36.8309,37.1568,36.791,36.9639,107900.0
2014-07-31 10:00:00,55.56,55.77,55.54,55.6,93400.0,36.9506,37.0903,36.9373,36.9772,93400.0
2014-07-31 10:30:00,55.61,55.66,55.42,55.42,229100.0,36.9839,37.0171,36.8575,36.8575,229100.0
2014-07-31 11:00:00,55.44,55.49,55.24,55.3,70600.0,36.8708,36.9041,36.7378,36.7777,70600.0
2014-07-31 11:30:00,55.31,55.53,55.29,55.29,58400.0,36.7844,36.9307,36.7711,36.7711,58400.0
2014-07-31 12:00:00,55.3,55.37,55.16,55.2,65200.0,36.7777,36.8243,36.6846,36.7112,65200.0
2014-07-31 12:30:00,55.21,55.25,55.11,55.12,48200.0,36.7178,36.7445,36.6513,36.658,48200.0
2014-07-31 13:00:00,55.12,55.19,55.07,55.17,42200.0,36.658,36.7045,36.6247,36.6912,42200.0
2014-07-31 13:30:00,55.16,55.22,55.07,55.07,64000.0,36.6846,36.7245,36.6247,36.6247,64000.0
2014-07-31 14:00:00,55.12,55.3,55.12,55.3,72000.0,36.658,36.7777,36.658,36.7777,72000.0
2014-07-31 14:30:00,55.31,55.33,55.04,55.05,61600.0,36.7844,36.7977,36.6048,36.6114,61600.0
2014-07-31 15:00:00,55.05,55.18,54.94,55.0,128200.0,36.6114,36.6979,36.5383,36.5782,128200.0
2014-07-31 15:30:00,55.0,55.02,54.72,54.77,381000.0,36.5782,36.5915,36.392,36.4252,381000.0
2014-08-01 09:30:00,55.2,56.46,55.2,56.07,517800.0,36.7112,37.5492,36.7112,37.2898,517800.0
2014-08-01 10:00:00,56.08,56.54,56.04,56.21,333400.0,37.2964,37.6024,37.2698,37.3829,333400.0
2014-08-01 10:30:00,56.21,56.28,55.87,55.92,189800.0,37.3829,37.4295,37.1568,37.19,189800.0
2014-08-01 11:00:00,55.93,56.0,55.86,55.98,162500.0,37.1967,37.2432,37.1501,37.2299,162500.0
2014-08-01 11:30:00,55.96,55.97,55.64,55.76,104300.0,37.2166,37.2233,37.0038,37.0836,104300.0
2014-08-01 12:00:00,55.77,55.87,55.42,55.59,226300.0,37.0903,37.1568,36.8575,36.9706,226300.0
2014-08-01 12:30:00,55.61,55.88,55.61,55.86,95500.0,36.9839,37.1634,36.9839,37.1501,95500.0
2014-08-01 13:00:00,55.84,55.97,55.79,55.94,133600.0,37.1368,37.2233,37.1036,37.2033,133600.0
2014-08-01 13:30:00,55.94,56.06,55.92,55.98,77300.0,37.2033,37.2831,37.19,37.2299,77300.0
2014-08-01 14:00:00,55.97,56.11,55.91,56.04,153000.0,37.2233,37.3164,37.1834,37.2698,153000.0
2014-08-01 14:30:00,56.06,56.14,56.04,56.1,133200.0,37.2831,37.3364,37.2698,37.3098,133200.0
2014-08-01 15:00:00,56.1,56.11,55.99,56.05,192900.0,37.3098,37.3164,37.2366,37.2765,192900.0
2014-08-01 15:30:00,56.05,56.1,55.93,55.95,532500.0,37.2765,37.3098,37.1967,37.21,532500.0
2014-08-04 09:30:00,55.85,56.01,54.51,54.83,558300.0,37.1435,37.2499,36.2523,36.4651,558300.0
2014-08-04 10:00:00,54.84,55.25,54.82,55.01,517100.0,36.4718,36.7445,36.4585,36.5848,517100.0
2014-08-04 10:30:00,55.0,55.2,54.97,55.16,178500.0,36.5782,36.7112,36.5582,36.6846,178500.0
2014-08-04 11:00:00,55.16,55.75,55.16,55.5,477900.0,36.6846,37.077,36.6846,36.9107,477900.0
2014-08-04 11:30:00,55.5,55.6,54.94,55.0,455800.0,36.9107,36.9772,36.5383,36.5782,455800.0
2014-08-04 12:00:00,55.0,55.22,54.98,55.15,346700.0,36.5782,36.7245,36.5649,36.6779,346700.0
2014-08-04 12:30:00,55.15,55.19,54.95,55.0,165100.0,36.6779,36.7045,36.5449,36.5782,165100.0
2014-08-04 13:00:00,55.0,55.56,54.97,55.42,203100.0,36.5782,36.9506,36.5582,36.8575,203100.0
2014-08-04 13:30:00,55.41,55.61,55.37,55.52,148900.0,36.8509,36.9839,36.8243,36.924,148900.0
2014-08-04 14:00:00,55.52,55.52,55.31,55.46,71300.0,36.924,36.924,36.7844,36.8841,71300.0
2014-08-04 14:30:00,55.46,55.61,55.43,55.6,117500.0,36.8841,36.9839,36.8642,36.9772,117500.0
2014-08-04 15:00:00,55.6,55.69,55.51,55.66,183900.0,36.9772,37.0371,36.9174,37.0171,183900.0
2014-08-04 15:30:00,55.66,55.89,55.66,55.85,464200.0,37.0171,37.1701,37.0171,37.1435,464200.0
2014-08-05 09:30:00,55.69,55.94,55.47,55.65,217300.0,37.0371,37.2033,36.8908,37.0105,217300.0
2014-08-05 10:00:00,55.65,55.67,55.41,55.62,141700.0,37.0105,37.0238,36.8509,36.9905,141700.0
2014-08-05 10:30:00,55.62,55.74,55.57,55.62,157100.0,36.9905,37.0703,36.9573,36.9905,157100.0
2014-08-05 11:00:00,55.61,55.84,55.52,55.78,159900.0,36.9839,37.1368,36.924,37.0969,159900.0
2014-08-05 11:30:00,55.81,56.15,55.81,55.98,106600.0,37.1169,37.343,37.1169,37.2299,106600.0
2014-08-05 12:00:00,55.97,56.02,55.78,55.92,134000.0,37.2233,37.2565,37.0969,37.19,134000.0
2014-08-05 12:30:00,55.91,55.99,55.8,55.86,188200.0,37.1834,37.2366,37.1102,37.1501,188200.0
2014-08-05 13:00:00,55.85,56.02,55.84,55.91,175800.0,37.1435,37.2565,37.1368,37.1834,175800.0
2014-08-05 13:30:00,55.91,55.91,55.48,55.54,234200.0,37.1834,37.1834,36.8974,36.9373,234200.0
2014-08-05 14:00:00,55.52,55.57,55.29,55.34,134700.0,36.924,36.9573,36.7711,36.8043,134700.0
2014-08-05 14:30:00,55.34,55.43,55.27,55.31,127700.0,36.8043,36.8642,36.7578,36.7844,127700.0
2014-08-05 15:00:00,55.3,55.55,55.24,55.48,296500.0,36.7777,36.944,36.7378,36.8974,296500.0
2014-08-05 15:30:00,55.49,55.66,55.4,55.65,737900.0,36.9041,37.0171,36.8442,37.0105,737900.0
2014-08-06 09:30:00,55.38,55.62,54.89,55.09,311800.0,36.8309,36.9905,36.505,36.638,311800.0
2014-08-06 10:00:00,55.09,55.13,54.68,54.77,290800.0,36.638,36.6646,36.3654,36.4252,290800.0
2014-08-06 10:30:00,54.77,54.84,54.43,54.53,257200.0,36.4252,36.4718,36.1991,36.2656,257200.0
2014-08-06 11:00:00,54.54,54.69,54.34,54.35,238100.0,36.2723,36.372,36.1392,36.1459,238100.0
2014-08-06 11:30:00,54.34,54.8,54.34,54.69,219300.0,36.1392,36.4452,36.1392,36.372,219300.0
2014-08-06 12:00:00,54.7,54.79,54.39,54.51,123600.0,36.3787,36.4385,36.1725,36.2523,123600.0
2014-08-06 12:30:00,54.51,54.68,54.32,54.46,117700.0,36.2523,36.3654,36.1259,36.2191,117700.0
2014-08-06 13:00:00,54.47,54.76,54.47,54.67,172100.0,36.2257,36.4186,36.2257,36.3587,172100.0
2014-08-06 13:30:00,54.66,54.81,54.6,54.68,120800.0,36.3521,36.4518,36.3122,36.3654,120800.0
2014-08-06 14:00:00,54.67,54.78,54.63,54.68,138300.0,36.3587,36.4319,36.3321,36.3654,138300.0
2014-08-06 14:30:00,54.69,54.89,54.63,54.79,170500.0,36.372,36.505,36.3321,36.4385,170500.0
2014-08-06 15:00:00,54.78,54.86,54.74,54.8,177200.0,36.4319,36.4851,36.4053,36.4452,177200.0
2014-08-06 15:30:00,54.79,54.9,54.74,54.87,695500.0,36.4385,36.5117,36.4053,36.4917,695500.0
2014-08-07 09:30:00,55.01,55.39,55.01,55.32,504500.0,36.5848,36.8376,36.5848,36.791,504500.0
2014-08-07 10:00:00,55.33,55.7,55.24,55.56,134300.0,36.7977,37.0437,36.7378,36.9506,134300.0
2014-08-07 10:30:00,55.56,55.6,55.31,55.31,93500.0,36.9506,36.9772,36.7844,36.7844,93500.0
2014-08-07 11:00:00,55.31,55.33,55.12,55.23,118000.0,36.7844,36.7977,36.658,36.7312,118000.0
2014-08-07 11:30:00,55.23,55.26,55.01,55.06,148900.0,36.7312,36.7511,36.5848,36.6181,148900.0
2014-08-07 12:00:00,55.07,55.26,54.99,55.2,83600.0,36.6247,36.7511,36.5715,36.7112,83600.0
2014-08-07 12:30:00,55.21,55.26,55.02,55.23,115400.0,36.7178,36.7511,36.5915,36.7312,115400.0
2014-08-07 13:00:00,55.23,55.36,55.2,55.33,58200.0,36.7312,36.8176,36.7112,36.7977,58200.0
2014-08-07 13:30:00,55.34,55.53,55.34,55.44,64100.0,36.8043,36.9307,36.8043,36.8708,64100.0
2014-08-07 14:00:00,55.44,55.55,55.35,55.42,112400.0,36.8708,36.944,36.811,36.8575,112400.0
2014-08-07 14:30:00,55.41,55.45,55.25,55.25,71300.0,36.8509,36.8775,36.7445,36.7445,71300.0
2014-08-07 15:00:00,55.24,55.34,55.2,55.32,105100.0,36.7378,36.8043,36.7112,36.791,105100.0
2014-08-07 15:30:00,55.32,55.56,55.32,55.54,487300.0,36.791,36.9506,36.791,36.9373,487300.0
2014-08-08 09:30:00,55.58,56.07,55.58,55.88,178200.0,36.9639,37.2898,36.9639,37.1634,178200.0
2014-08-08 10:00:00,55.88,56.01,55.79,55.91,175300.0,37.1634,37.2499,37.1036,37.1834,175300.0
2014-08-08 10:30:00,55.9,56.0,55.85,55.99,105800.0,37.1767,37.2432,37.1435,37.2366,105800.0
2014-08-08 11:00:00,55.99,56.15,55.9,56.11,331300.0,37.2366,37.343,37.1767,37.3164,331300.0
2014-08-08 11:30:00,56.12,56.28,56.08,56.28,98900.0,37.3231,37.4295,37.2964,37.4295,98900.0
2014-08-08 12:00:00,56.27,56.33,56.19,56.33,88700.0,37.4228,37.4627,37.3696,37.4627,88700.0
2014-08-08 12:30:00,56.33,56.42,56.23,56.35,150600.0,37.4627,37.5226,37.3962,37.476,150600.0
2014-08-08 13:00:00,56.34,56.65,56.22,56.61,210800.0,37.4694,37.6755,37.3896,37.6489,210800.0
2014-08-08 13:30:00,56.6,56.61,56.47,56.53,120000.0,37.6423,37.6489,37.5558,37.5957,120000.0
2014-08-08 14:00:00,56.54,56.71,56.5,56.7,140200.0,37.6024,37.7154,37.5758,37.7088,140200.0
2014-08-08 14:30:00,56.7,56.71,56.62,56.64,218900.0,37.7088,37.7154,37.6556,37.6689,218900.0
2014-08-08 15:00:00,56.64,56.92,56.63,56.92,350300.0,37.6689,37.8551,37.6622,37.8551,350300.0
2014-08-08 15:30:00,56.91,56.98,56.81,56.93,460700.0,37.8484,37.895,37.7819,37.8617,460700.0
2014-08-11 09:30:00,57.18,57.29,56.84,57.15,111700.0,38.028,38.1012,37.8019,38.0081,111700.0
2014-08-11 10:00:00,57.15,57.15,56.75,56.78,111000.0,38.0081,38.0081,37.742,37.762,111000.0
2014-08-11 10:30:00,56.77,56.9,56.68,56.72,163300.0,37.7553,37.8418,37.6955,37.7221,163300.0
2014-08-11 11:00:00,56.72,56.89,56.7,56.86,194100.0,37.7221,37.8351,37.7088,37.8152,194100.0
2014-08-11 11:30:00,56.87,56.91,56.63,56.64,148600.0,37.8218,37.8484,37.6622,37.6689,148600.0
2014-08-11 12:00:00,56.65,56.82,56.63,56.81,174400.0,37.6755,37.7886,37.6622,37.7819,174400.0
2014-08-11 12:30:00,56.81,56.82,56.64,56.66,314700.0,37.7819,37.7886,37.6689,37.6822,314700.0
2014-08-11 13:00:00,56.67,56.72,56.63,56.68,101000.0,37.6888,37.7221,37.6622,37.6955,101000.0
2014-08-11 13:30:00,56.68,56.76,56.66,56.69,164300.0,37.6955,37.7487,37.6822,37.7021,164300.0
2014-08-11 14:00:00,56.68,56.71,56.56,56.71,171200.0,37.6955,37.7154,37.6157,37.7154,171200.0
2014-08-11 14:30:00,56.7,56.71,56.5,56.5,93900.0,37.7088,37.7154,37.5758,37.5758,93900.0
2014-08-11 15:00:00,56.5,56.63,56.48,56.49,223600.0,37.5758,37.6622,37.5625,37.5691,223600.0
2014-08-11 15:30:00,56.49,56.53,56.46,56.48,309200.0,37.5691,37.5957,37.5492,37.5625,309200.0
2014-08-12 09:30:00,56.42,56.53,56.15,56.44,132600.0,37.5226,37.5957,37.343,37.5359,132600.0
2014-08-12 10:00:00,56.44,56.53,56.27,56.53,64900.0,37.5359,37.5957,37.4228,37.5957,64900.0
2014-08-12 10:30:00,56.52,56.56,56.28,56.33,65300.0,37.5891,37.6157,37.4295,37.4627,65300.0
2014-08-12 11:00:00,56.32,56.37,56.23,56.37,80700.0,37.4561,37.4893,37.3962,37.4893,80700.0
2014-08-12 11:30:00,56.37,56.48,56.33,56.33,83800.0,37.4893,37.5625,37.4627,37.4627,83800.0
2014-08-12 12:00:00,56.33,56.39,56.31,56.34,67100.0,37.4627,37.5026,37.4494,37.4694,67100.0
2014-08-12 12:30:00,56.33,56.5,56.33,56.46,85300.0,37.4627,37.5758,37.4627,37.5492,85300.0
2014-08-12 13:00:00,56.46,56.5,56.38,56.39,71800.0,37.5492,37.5758,37.496,37.5026,71800.0
2014-08-12 13:30:00,56.39,56.39,56.3,56.36,77900.0,37.5026,37.5026,37.4428,37.4827,77900.0
2014-08-12 14:00:00,56.36,56.39,56.29,56.31,60500.0,37.4827,37.5026,37.4361,37.4494,60500.0
2014-08-12 14:30:00,56.31,56.35,56.22,56.23,70000.0,37.4494,37.476,37.3896,37.3962,70000.0
2014-08-12 15:00:00,56.23,56.26,56.15,56.16,172300.0,37.3962,37.4162,37.343,37.3497,172300.0
2014-08-12 15:30:00,56.15,56.2,56.12,56.16,345500.0,37.343,37.3763,37.3231,37.3497,345500.0
2014-08-13 09:30:00,56.22,56.43,56.11,56.18,63600.0,37.3896,37.5292,37.3164,37.363,63600.0
2014-08-13 10:00:00,56.16,56.16,55.96,56.07,405800.0,37.3497,37.3497,37.2166,37.2898,405800.0
2014-08-13 10:30:00,56.07,56.17,55.99,56.17,238900.0,37.2898,37.3563,37.2366,37.3563,238900.0
2014-08-13 11:00:00,56.17,56.44,56.15,56.4,220400.0,37.3563,37.5359,37.343,37.5093,220400.0
2014-08-13 11:30:00,56.39,56.44,56.35,56.41,46200.0,37.5026,37.5359,37.476,37.5159,46200.0
2014-08-13 12:00:00,56.42,56.56,56.42,56.56,314800.0,37.5226,37.6157,37.5226,37.6157,314800.0
2014-08-13 12:30:00,56.54,56.54,56.42,56.43,36100.0,37.6024,37.6024,37.5226,37.5292,36100.0
2014-08-13 13:00:00,56.43,56.52,56.42,56.49,43600.0,37.5292,37.5891,37.5226,37.5691,43600.0
2014-08-13 13:30:00,56.48,56.63,56.48,56.58,58000.0,37.5625,37.6622,37.5625,37.629,58000.0
2014-08-13 14:00:00,56.57,56.59,56.42,56.45,110000.0,37.6223,37.6356,37.5226,37.5425,110000.0
2014-08-13 14:30:00,56.44,56.47,56.42,56.44,79800.0,37.5359,37.5558,37.5226,37.5359,79800.0
2014-08-13 15:00:00,56.44,56.52,56.42,56.5,197400.0,37.5359,37.5891,37.5226,37.5758,197400.0
2014-08-13 15:30:00,56.49,56.6,56.45,56.49,322100.0,37.5691,37.6423,37.5425,37.5691,322100.0
2014-08-14 09:30:00,56.69,56.89,56.49,56.71,65500.0,37.7021,37.8351,37.5691,37.7154,65500.0
2014-08-14 10:00:00,56.71,56.83,56.67,56.83,55800.0,37.7154,37.7952,37.6888,37.7952,55800.0
2014-08-14 10:30:00,56.84,57.14,56.84,56.97,193800.0,37.8019,38.0014,37.8019,37.8884,193800.0
2014-08-14 11:00:00,56.95,57.09,56.91,57.02,105900.0,37.8751,37.9682,37.8484,37.9216,105900.0
2014-08-14 11:30:00,57.02,57.06,56.96,57.02,110000.0,37.9216,37.9482,37.8817,37.9216,110000.0
2014-08-14 12:00:00,57.04,57.06,56.98,56.99,76500.0,37.9349,37.9482,37.895,37.9017,76500.0
2014-08-14 12:30:00,57.0,57.0,56.89,56.97,52800.0,37.9083,37.9083,37.8351,37.8884,52800.0
2014-08-14 13:00:00,56.96,57.07,56.91,57.01,111200.0,37.8817,37.9549,37.8484,37.915,111200.0
2014-08-14 13:30:00,57.01,57.05,56.84,56.89,103300.0,37.915,37.9416,37.8019,37.8351,103300.0
2014-08-14 14:00:00,56.89,56.98,56.87,56.93,107400.0,37.8351,37.895,37.8218,37.8617,107400.0
2014-08-14 14:30:00,56.93,57.06,56.92,57.0,160200.0,37.8617,37.9482,37.8551,37.9083,160200.0
2014-08-14 15:00:00,56.99,57.05,56.93,56.96,130600.0,37.9017,37.9416,37.8617,37.8817,130600.0
2014-08-14 15:30:00,56.96,57.1,56.89,57.07,322900.0,37.8817,37.9748,37.8351,37.9549,322900.0
2014-08-15 09:30:00,57.18,57.7,57.18,57.41,249700.0,38.028,38.3738,38.028,38.181,249700.0
2014-08-15 10:00:00,57.43,57.5,57.33,57.48,190200.0,38.1943,38.2408,38.1278,38.2275,190200.0
2014-08-15 10:30:00,57.48,57.51,56.84,57.11,269400.0,38.2275,38.2475,37.8019,37.9815,269400.0
2014-08-15 11:00:00,57.1,57.18,56.97,57.04,144900.0,37.9748,38.028,37.8884,37.9349,144900.0
2014-08-15 11:30:00,57.04,57.13,56.85,57.0,124900.0,37.9349,37.9948,37.8085,37.9083,124900.0
2014-08-15 12:00:00,57.01,57.19,56.91,57.17,119600.0,37.915,38.0347,37.8484,38.0214,119600.0
2014-08-15 12:30:00,57.17,57.36,57.1,57.3,53000.0,38.0214,38.1477,37.9748,38.1078,53000.0
2014-08-15 13:00:00,57.29,57.4,57.16,57.36,60200.0,38.1012,38.1743,38.0147,38.1477,60200.0
2014-08-15 13:30:00,57.36,57.36,57.14,57.18,93600.0,38.1477,38.1477,38.0014,38.028,93600.0
2014-08-15 14:00:00,57.16,57.5,57.16,57.5,113700.0,38.0147,38.2408,38.0147,38.2408,113700.0
2014-08-15 14:30:00,57.5,57.54,57.33,57.34,94900.0,38.2408,38.2674,38.1278,38.1344,94900.0
2014-08-15 15:00:00,57.34,57.4,57.21,57.28,86700.0,38.1344,38.1743,38.048,38.0945,86700.0
2014-08-15 15:30:00,57.28,57.43,57.28,57.32,226800.0,38.0945,38.1943,38.0945,38.1211,226800.0
2014-08-18 09:30:00,57.42,57.84,57.19,57.24,104300.0,38.1876,38.467,38.0347,38.0679,104300.0
2014-08-18 10:00:00,57.25,57.34,57.18,57.3,64500.0,38.0746,38.1344,38.028,38.1078,64500.0
2014-08-18 10:30:00,57.3,57.48,57.28,57.42,73700.0,38.1078,38.2275,38.0945,38.1876,73700.0
2014-08-18 11:00:00,57.42,57.54,57.35,57.44,44800.0,38.1876,38.2674,38.1411,38.2009,44800.0
2014-08-18 11:30:00,57.44,57.46,57.31,57.34,53000.0,38.2009,38.2142,38.1145,38.1344,53000.0
2014-08-18 12:00:00,57.35,57.51,57.34,57.48,50800.0,38.1411,38.2475,38.1344,38.2275,50800.0
2014-08-18 12:30:00,57.48,57.48,57.38,57.45,43200.0,38.2275,38.2275,38.161,38.2076,43200.0
2014-08-18 13:00:00,57.45,57.45,57.32,57.33,57000.0,38.2076,38.2076,38.1211,38.1278,57000.0
2014-08-18 13:30:00,57.32,57.37,57.26,57.36,65500.0,38.1211,38.1544,38.0812,38.1477,65500.0
2014-08-18 14:00:00,57.37,57.39,57.28,57.32,136200.0,38.1544,38.1677,38.0945,38.1211,136200.0
2014-08-18 14:30:00,57.32,57.39,57.31,57.33,132500.0,38.1211,38.1677,38.1145,38.1278,132500.0
2014-08-18 15:00:00,57.34,57.44,57.34,57.43,140300.0,38.1344,38.2009,38.1344,38.1943,140300.0
2014-08-18 15:30:00,57.43,57.55,57.42,57.53,331300.0,38.1943,38.2741,38.1876,38.2608,331300.0
2014-08-19 09:30:00,57.53,57.88,57.52,57.61,71600.0,38.2608,38.4936,38.2541,38.314,71600.0
2014-08-19 10:00:00,57.63,57.87,57.58,57.74,138100.0,38.3273,38.4869,38.294,38.4004,138100.0
2014-08-19 10:30:00,57.74,57.99,57.7,57.98,75000.0,38.4004,38.5667,38.3738,38.5601,75000.0
2014-08-19 11:00:00,57.99,58.25,57.97,58.24,295800.0,38.5667,38.7396,38.5534,38.733,295800.0
2014-08-19 11:30:00,58.24,58.5,58.24,58.39,210300.0,38.733,38.9059,38.733,38.8327,210300.0
2014-08-19 12:00:00,58.39,58.42,58.29,58.32,194500.0,38.8327,38.8527,38.7662,38.7862,194500.0
2014-08-19 12:30:00,58.32,58.36,58.25,58.34,272400.0,38.7862,38.8128,38.7396,38.7995,272400.0
2014-08-19 13:00:00,58.34,58.38,58.32,58.36,80300.0,38.7995,38.8261,38.7862,38.8128,80300.0
2014-08-19 13:30:00,58.36,58.46,58.33,58.45,121900.0,38.8128,38.8793,38.7928,38.8726,121900.0
2014-08-19 14:00:00,58.45,58.46,58.41,58.45,214600.0,38.8726,38.8793,38.846,38.8726,214600.0
2014-08-19 14:30:00,58.44,58.46,58.43,58.45,111700.0,38.866,38.8793,38.8593,38.8726,111700.0
2014-08-19 15:00:00,58.45,58.56,58.36,58.36,207500.0,38.8726,38.9458,38.8128,38.8128,207500.0
2014-08-19 15:30:00,58.36,58.45,58.33,58.42,325300.0,38.8128,38.8726,38.7928,38.8527,325300.0
2014-08-20 09:30:00,58.39,58.47,58.32,58.35,35600.0,38.8327,38.8859,38.7862,38.8061,35600.0
2014-08-20 10:00:00,58.35,58.69,58.34,58.69,184700.0,38.8061,39.0323,38.7995,39.0323,184700.0
2014-08-20 10:30:00,58.71,58.75,58.58,58.68,89500.0,39.0456,39.0722,38.9591,39.0256,89500.0
2014-08-20 11:00:00,58.68,58.79,58.67,58.75,98400.0,39.0256,39.0988,39.0189,39.0722,98400.0
2014-08-20 11:30:00,58.75,58.8,58.62,58.69,69800.0,39.0722,39.1054,38.9857,39.0323,69800.0
2014-08-20 12:00:00,58.69,58.72,58.61,58.7,55300.0,39.0323,39.0522,38.979,39.0389,55300.0
2014-08-20 12:30:00,58.7,58.71,58.59,58.66,45400.0,39.0389,39.0456,38.9657,39.0123,45400.0
2014-08-20 13:00:00,58.66,58.72,58.58,58.63,41200.0,39.0123,39.0522,38.9591,38.9923,41200.0
2014-08-20 13:30:00,58.63,58.67,58.59,58.63,46800.0,38.9923,39.0189,38.9657,38.9923,46800.0
2014-08-20 14:00:00,58.63,58.63,58.41,58.56,139400.0,38.9923,38.9923,38.846,38.9458,139400.0
2014-08-20 14:30:00,58.57,58.72,58.57,58.71,97500.0,38.9524,39.0522,38.9524,39.0456,97500.0
2014-08-20 15:00:00,58.72,58.8,58.72,58.74,88300.0,39.0522,39.1054,39.0522,39.0655,88300.0
2014-08-20 15:30:00,58.74,58.83,58.72,58.75,164500.0,39.0655,39.1254,39.0522,39.0722,164500.0
2014-08-21 09:30:00,58.76,59.18,58.73,58.89,122700.0,39.0788,39.3581,39.0589,39.1653,122700.0
2014-08-21 10:00:00,58.91,59.06,58.74,58.74,138500.0,39.1786,39.2783,39.0655,39.0655,138500.0
2014-08-21 10:30:00,58.73,58.99,58.58,58.91,88800.0,39.0589,39.2318,38.9591,39.1786,88800.0
2014-08-21 11:00:00,58.91,58.95,58.68,58.73,234100.0,39.1786,39.2052,39.0256,39.0589,234100.0
2014-08-21 11:30:00,58.73,58.76,58.63,58.66,41700.0,39.0589,39.0788,38.9923,39.0123,41700.0
2014-08-21 12:00:00,58.66,58.73,58.46,58.5,47800.0,39.0123,39.0589,38.8793,38.9059,47800.0
2014-08-21 12:30:00,58.52,58.59,58.33,58.34,145500.0,38.9192,38.9657,38.7928,38.7995,145500.0
2014-08-21 13:00:00,58.33,58.57,58.33,58.52,64300.0,38.7928,38.9524,38.7928,38.9192,64300.0
2014-08-21 13:30:00,58.52,58.52,58.41,58.48,49500.0,38.9192,38.9192,38.846,38.8926,49500.0
2014-08-21 14:00:00,58.47,58.48,58.37,58.38,55000.0,38.8859,38.8926,38.8194,38.8261,55000.0
2014-08-21 14:30:00,58.37,58.38,58.25,58.27,72300.0,38.8194,38.8261,38.7396,38.7529,72300.0
2014-08-21 15:00:00,58.27,58.33,58.23,58.3,92700.0,38.7529,38.7928,38.7263,38.7729,92700.0
2014-08-21 15:30:00,58.3,58.32,58.26,58.31,231600.0,38.7729,38.7862,38.7463,38.7795,231600.0
2014-08-22 09:30:00,58.02,58.88,58.02,58.78,167500.0,38.5867,39.1586,38.5867,39.0921,167500.0
2014-08-22 10:00:00,58.79,58.91,58.44,58.47,114400.0,39.0988,39.1786,38.866,38.8859,114400.0
2014-08-22 10:30:00,58.49,58.52,58.31,58.31,67000.0,38.8992,38.9192,38.7795,38.7795,67000.0
2014-08-22 11:00:00,58.31,58.35,58.15,58.24,80900.0,38.7795,38.8061,38.6731,38.733,80900.0
2014-08-22 11:30:00,58.24,58.49,58.24,58.45,44200.0,38.733,38.8992,38.733,38.8726,44200.0
2014-08-22 12:00:00,58.45,58.77,58.43,58.72,37900.0,38.8726,39.0855,38.8593,39.0522,37900.0
2014-08-22 12:30:00,58.74,58.79,58.69,58.74,67900.0,39.0655,39.0988,39.0323,39.0655,67900.0
2014-08-22 13:00:00,58.76,58.82,58.71,58.74,37900.0,39.0788,39.1187,39.0456,39.0655,37900.0
2014-08-22 13:30:00,58.73,58.77,58.69,58.71,48000.0,39.0589,39.0855,39.0323,39.0456,48000.0
2014-08-22 14:00:00,58.71,58.86,58.66,58.71,87500.0,39.0456,39.1453,39.0123,39.0456,87500.0
2014-08-22 14:30:00,58.7,58.71,58.55,58.58,80100.0,39.0389,39.0456,38.9391,38.9591,80100.0
2014-08-22 15:00:00,58.58,58.67,58.52,58.64,106300.0,38.9591,39.0189,38.9192,38.999,106300.0
2014-08-22 15:30:00,58.65,58.65,58.46,58.49,206400.0,39.0056,39.0056,38.8793,38.8992,206400.0
2014-08-25 09:30:00,58.78,58.91,58.39,58.54,135400.0,39.0921,39.1786,38.8327,38.9325,135400.0
2014-08-25 10:00:00,58.53,58.62,58.43,58.54,84500.0,38.9258,38.9857,38.8593,38.9325,84500.0
2014-08-25 10:30:00,58.54,58.6,58.5,58.59,87500.0,38.9325,38.9724,38.9059,38.9657,87500.0
2014-08-25 11:00:00,58.6,58.77,58.6,58.76,46100.0,38.9724,39.0855,38.9724,39.0788,46100.0
2014-08-25 11:30:00,58.76,58.77,58.64,58.66,38400.0,39.0788,39.0855,38.999,39.0123,38400.0
2014-08-25 12:00:00,58.65,58.7,58.62,58.65,33600.0,39.0056,39.0389,38.9857,39.0056,33600.0
2014-08-25 12:30:00,58.66,58.69,58.59,58.6,44900.0,39.0123,39.0323,38.9657,38.9724,44900.0
2014-08-25 13:00:00,58.6,58.63,58.54,58.62,31200.0,38.9724,38.9923,38.9325,38.9857,31200.0
2014-08-25 13:30:00,58.63,58.63,58.55,58.61,34900.0,38.9923,38.9923,38.9391,38.979,34900.0
2014-08-25 14:00:00,58.61,58.72,58.6,58.65,45400.0,38.979,39.0522,38.9724,39.0056,45400.0
2014-08-25 14:30:00,58.65,58.66,58.6,58.62,43100.0,39.0056,39.0123,38.9724,38.9857,43100.0
2014-08-25 15:00:00,58.62,58.63,58.45,58.48,75800.0,38.9857,38.9923,38.8726,38.8926,75800.0
2014-08-25 15:30:00,58.48,58.61,58.42,58.59,177600.0,38.8926,38.979,38.8527,38.9657,177600.0
2014-08-26 09:30:00,58.65,58.83,58.47,58.59,56400.0,39.0056,39.1254,38.8859,38.9657,56400.0
2014-08-26 10:00:00,58.58,58.63,58.4,58.4,86800.0,38.9591,38.9923,38.8394,38.8394,86800.0
2014-08-26 10:30:00,58.39,58.46,58.29,58.33,97100.0,38.8327,38.8793,38.7662,38.7928,97100.0
2014-08-26 11:00:00,58.33,58.45,58.28,58.36,192500.0,38.7928,38.8726,38.7596,38.8128,192500.0
2014-08-26 11:30:00,58.36,58.38,58.1,58.11,77400.0,38.8128,38.8261,38.6399,38.6465,77400.0
2014-08-26 12:00:00,58.1,58.27,58.06,58.13,176500.0,38.6399,38.7529,38.6133,38.6598,176500.0
2014-08-26 12:30:00,58.12,58.15,57.84,57.87,87200.0,38.6532,38.6731,38.467,38.4869,87200.0
2014-08-26 13:00:00,57.86,57.99,57.8,57.97,59200.0,38.4803,38.5667,38.4403,38.5534,59200.0
2014-08-26 13:30:00,57.96,58.01,57.86,57.91,62700.0,38.5468,38.58,38.4803,38.5135,62700.0
2014-08-26 14:00:00,57.91,57.91,57.66,57.72,64800.0,38.5135,38.5135,38.3472,38.3871,64800.0
2014-08-26 14:30:00,57.71,57.78,57.65,57.75,62100.0,38.3805,38.427,38.3406,38.4071,62100.0
2014-08-26 15:00:00,57.75,57.75,57.64,57.64,80900.0,38.4071,38.4071,38.3339,38.3339,80900.0
2014-08-26 15:30:00,57.64,57.75,57.63,57.74,280800.0,38.3339,38.4071,38.3273,38.4004,280800.0
2014-08-27 09:30:00,57.7,58.07,57.6,57.94,250900.0,38.3738,38.6199,38.3073,38.5335,250900.0
2014-08-27 10:00:00,57.93,58.1,57.92,57.92,84400.0,38.5268,38.6399,38.5202,38.5202,84400.0
2014-08-27 10:30:00,57.93,57.98,57.76,57.8,247700.0,38.5268,38.5601,38.4137,38.4403,247700.0
2014-08-27 11:00:00,57.8,58.12,57.77,58.03,145800.0,38.4403,38.6532,38.4204,38.5933,145800.0
2014-08-27 11:30:00,58.02,58.12,57.96,58.1,92800.0,38.5867,38.6532,38.5468,38.6399,92800.0
2014-08-27 12:00:00,58.1,58.23,58.09,58.16,68600.0,38.6399,38.7263,38.6332,38.6798,68600.0
2014-08-27 12:30:00,58.15,58.17,58.04,58.07,66500.0,38.6731,38.6864,38.6,38.6199,66500.0
2014-08-27 13:00:00,58.08,58.11,58.06,58.07,87900.0,38.6266,38.6465,38.6133,38.6199,87900.0
2014-08-27 13:30:00,58.07,58.07,57.97,58.0,49500.0,38.6199,38.6199,38.5534,38.5734,49500.0
2014-08-27 14:00:00,58.0,58.05,58.0,58.04,48800.0,38.5734,38.6066,38.5734,38.6,48800.0
2014-08-27 14:30:00,58.04,58.23,58.04,58.09,130800.0,38.6,38.7263,38.6,38.6332,130800.0
2014-08-27 15:00:00,58.09,58.21,58.03,58.18,119100.0,38.6332,38.713,38.5933,38.6931,119100.0
2014-08-27 15:30:00,58.18,58.38,58.18,58.36,191100.0,38.6931,38.8261,38.6931,38.8128,191100.0
2014-08-28 09:30:00,58.16,58.55,57.96,58.55,262900.0,38.6798,38.9391,38.5468,38.9391,262900.0
2014-08-28 10:00:00,58.53,58.62,58.47,58.61,138800.0,38.9258,38.9857,38.8859,38.979,138800.0
2014-08-28 10:30:00,58.61,58.63,58.34,58.38,115100.0,38.979,38.9923,38.7995,38.8261,115100.0
2014-08-28 11:00:00,58.38,58.39,58.23,58.23,34200.0,38.8261,38.8327,38.7263,38.7263,34200.0
2014-08-28 11:30:00,58.25,58.28,58.16,58.22,22100.0,38.7396,38.7596,38.6798,38.7197,22100.0
2014-08-28 12:00:00,58.23,58.37,58.21,58.34,27200.0,38.7263,38.8194,38.713,38.7995,27200.0
2014-08-28 12:30:00,58.34,58.39,58.28,58.37,47300.0,38.7995,38.8327,38.7596,38.8194,47300.0
2014-08-28 13:00:00,58.37,58.46,58.33,58.46,80000.0,38.8194,38.8793,38.7928,38.8793,80000.0
2014-08-28 13:30:00,58.48,58.55,58.36,58.37,141500.0,38.8926,38.9391,38.8128,38.8194,141500.0
2014-08-28 14:00:00,58.37,58.43,58.36,58.43,47200.0,38.8194,38.8593,38.8128,38.8593,47200.0
2014-08-28 14:30:00,58.43,58.43,58.39,58.42,33000.0,38.8593,38.8593,38.8327,38.8527,33000.0
2014-08-28 15:00:00,58.42,58.49,58.36,58.49,81800.0,38.8527,38.8992,38.8128,38.8992,81800.0
2014-08-28 15:30:00,58.48,58.56,58.44,58.49,334200.0,38.8926,38.9458,38.866,38.8992,334200.0
2014-08-29 09:30:00,58.49,58.88,58.36,58.85,146200.0,38.8992,39.1586,38.8128,39.1387,146200.0
2014-08-29 10:00:00,58.86,58.86,58.56,58.69,87200.0,39.1453,39.1453,38.9458,39.0323,87200.0
2014-08-29 10:30:00,58.69,58.74,58.64,58.73,97000.0,39.0323,39.0655,38.999,39.0589,97000.0
2014-08-29 11:00:00,58.73,58.85,58.69,58.85,56700.0,39.0589,39.1387,39.0323,39.1387,56700.0
2014-08-29 11:30:00,58.84,58.9,58.82,58.88,60800.0,39.132,39.1719,39.1187,39.1586,60800.0
2014-08-29 12:00:00,58.88,59.01,58.88,58.88,61400.0,39.1586,39.2451,39.1586,39.1586,61400.0
2014-08-29 12:30:00,58.87,58.97,58.83,58.95,42200.0,39.152,39.2185,39.1254,39.2052,42200.0
2014-08-29 13:00:00,58.94,58.99,58.91,58.99,41300.0,39.1985,39.2318,39.1786,39.2318,41300.0
2014-08-29 13:30:00,58.98,59.01,58.88,58.99,56400.0,39.2251,39.2451,39.1586,39.2318,56400.0
2014-08-29 14:00:00,58.99,59.04,58.97,59.03,57200.0,39.2318,39.265,39.2185,39.2584,57200.0
2014-08-29 14:30:00,59.02,59.02,58.92,58.94,62400.0,39.2517,39.2517,39.1852,39.1985,62400.0
2014-08-29 15:00:00,58.94,59.03,58.92,59.02,101200.0,39.1985,39.2584,39.1852,39.2517,101200.0
2014-08-29 15:30:00,59.01,59.15,59.01,59.13,291700.0,39.2451,39.3382,39.2451,39.3249,291700.0
2014-09-02 09:30:00,59.25,59.35,58.87,59.06,288600.0,39.4047,39.4712,39.152,39.2783,288600.0
2014-09-02 10:00:00,59.06,59.09,58.73,58.8,159100.0,39.2783,39.2983,39.0589,39.1054,159100.0
2014-09-02 10:30:00,58.8,58.96,58.72,58.93,135100.0,39.1054,39.2118,39.0522,39.1919,135100.0
2014-09-02 11:00:00,58.92,58.93,58.64,58.64,63500.0,39.1852,39.1919,38.999,38.999,63500.0
2014-09-02 11:30:00,58.62,58.63,58.44,58.53,78300.0,38.9857,38.9923,38.866,38.9258,78300.0
2014-09-02 12:00:00,58.53,58.61,58.47,58.59,57700.0,38.9258,38.979,38.8859,38.9657,57700.0
2014-09-02 12:30:00,58.59,58.59,58.43,58.43,45800.0,38.9657,38.9657,38.8593,38.8593,45800.0
2014-09-02 13:00:00,58.42,58.43,58.34,58.39,41800.0,38.8527,38.8593,38.7995,38.8327,41800.0
2014-09-02 13:30:00,58.38,58.39,58.29,58.3,56500.0,38.8261,38.8327,38.7662,38.7729,56500.0
2014-09-02 14:00:00,58.32,58.51,58.23,58.51,179500.0,38.7862,38.9125,38.7263,38.9125,179500.0
2014-09-02 14:30:00,58.52,58.69,58.51,58.57,153600.0,38.9192,39.0323,38.9125,38.9524,153600.0
2014-09-02 15:00:00,58.57,58.59,58.44,58.5,91900.0,38.9524,38.9657,38.866,38.9059,91900.0
2014-09-02 15:30:00,58.49,58.65,58.42,58.63,474500.0,38.8992,39.0056,38.8527,38.9923,474500.0
2014-09-03 09:30:00,58.86,59.28,58.76,59.28,102800.0,39.1453,39.4246,39.0788,39.4246,102800.0
2014-09-03 10:00:00,59.28,59.45,59.2,59.45,126900.0,39.4246,39.5377,39.3714,39.5377,126900.0
2014-09-03 10:30:00,59.45,59.48,59.29,59.47,85500.0,39.5377,39.5576,39.4313,39.551,85500.0
2014-09-03 11:00:00,59.48,59.48,59.3,59.3,93200.0,39.5576,39.5576,39.4379,39.4379,93200.0
2014-09-03 11:30:00,59.31,59.46,59.3,59.39,81400.0,39.4446,39.5443,39.4379,39.4978,81400.0
2014-09-03 12:00:00,59.38,59.53,59.35,59.46,95700.0,39.4911,39.5909,39.4712,39.5443,95700.0
2014-09-03 12:30:00,59.45,59.45,59.27,59.36,98700.0,39.5377,39.5377,39.418,39.4778,98700.0
2014-09-03 13:00:00,59.36,59.45,59.32,59.41,58200.0,39.4778,39.5377,39.4512,39.5111,58200.0
2014-09-03 13:30:00,59.41,59.5,59.35,59.39,100600.0,39.5111,39.5709,39.4712,39.4978,100600.0
2014-09-03 14:00:00,59.38,59.43,59.35,59.42,127400.0,39.4911,39.5244,39.4712,39.5177,127400.0
2014-09-03 14:30:00,59.43,59.45,59.3,59.3,136300.0,39.5244,39.5377,39.4379,39.4379,136300.0
2014-09-03 15:00:00,59.29,59.44,59.27,59.39,139000.0,39.4313,39.531,39.418,39.4978,139000.0
2014-09-03 15:30:00,59.39,59.4,59.27,59.31,674300.0,39.4978,39.5044,39.418,39.4446,674300.0
2014-09-04 09:30:00,59.17,59.3,58.82,58.82,141500.0,39.3515,39.4379,39.1187,39.1187,141500.0
2014-09-04 10:00:00,58.84,58.87,58.58,58.68,485700.0,39.132,39.152,38.9591,39.0256,485700.0
2014-09-04 10:30:00,58.67,59.03,58.65,58.96,48400.0,39.0189,39.2584,39.0056,39.2118,48400.0
2014-09-04 11:00:00,58.97,59.02,58.82,58.83,59700.0,39.2185,39.2517,39.1187,39.1254,59700.0
2014-09-04 11:30:00,58.83,58.92,58.74,58.91,164500.0,39.1254,39.1852,39.0655,39.1786,164500.0
2014-09-04 12:00:00,58.91,59.0,58.89,58.91,45100.0,39.1786,39.2384,39.1653,39.1786,45100.0
2014-09-04 12:30:00,58.91,59.01,58.89,58.99,96400.0,39.1786,39.2451,39.1653,39.2318,96400.0
2014-09-04 13:00:00,58.99,59.07,58.99,59.02,113200.0,39.2318,39.285,39.2318,39.2517,113200.0
2014-09-04 13:30:00,59.02,59.02,58.91,58.96,55400.0,39.2517,39.2517,39.1786,39.2118,55400.0
2014-09-04 14:00:00,58.97,59.04,58.81,58.82,63000.0,39.2185,39.265,39.1121,39.1187,63000.0
2014-09-04 14:30:00,58.83,58.86,58.73,58.8,68700.0,39.1254,39.1453,39.0589,39.1054,68700.0
2014-09-04 15:00:00,58.79,58.8,58.65,58.8,96800.0,39.0988,39.1054,39.0056,39.1054,96800.0
2014-09-04 15:30:00,58.79,58.99,58.75,58.98,276400.0,39.0988,39.2318,39.0722,39.2251,276400.0
2014-09-05 09:30:00,58.99,59.35,58.99,59.2,59900.0,39.2318,39.4712,39.2318,39.3714,59900.0
2014-09-05 10:00:00,59.2,59.3,59.13,59.16,73000.0,39.3714,39.4379,39.3249,39.3448,73000.0
2014-09-05 10:30:00,59.15,59.21,59.03,59.19,43500.0,39.3382,39.3781,39.2584,39.3648,43500.0
2014-09-05 11:00:00,59.19,59.34,59.19,59.32,35800.0,39.3648,39.4645,39.3648,39.4512,35800.0
2014-09-05 11:30:00,59.34,59.42,59.3,59.38,39900.0,39.4645,39.5177,39.4379,39.4911,39900.0
2014-09-05 12:00:00,59.4,59.48,59.38,59.43,28400.0,39.5044,39.5576,39.4911,39.5244,28400.0
2014-09-05 12:30:00,59.42,59.47,59.4,59.42,33700.0,39.5177,39.551,39.5044,39.5177,33700.0
2014-09-05 13:00:00,59.42,59.47,59.38,59.44,21200.0,39.5177,39.551,39.4911,39.531,21200.0
2014-09-05 13:30:00,59.46,59.46,59.34,59.42,42200.0,39.5443,39.5443,39.4645,39.5177,42200.0
2014-09-05 14:00:00,59.42,59.54,59.41,59.5,32300.0,39.5177,39.5976,39.5111,39.5709,32300.0
2014-09-05 14:30:00,59.5,59.53,59.45,59.5,35500.0,39.5709,39.5909,39.5377,39.5709,35500.0
2014-09-05 15:00:00,59.5,59.51,59.36,59.4,159500.0,39.5709,39.5776,39.4778,39.5044,159500.0
2014-09-05 15:30:00,59.4,59.5,59.38,59.45,209600.0,39.5044,39.5709,39.4911,39.5377,209600.0
2014-09-08 09:30:00,59.28,59.38,58.82,58.9,206300.0,39.4246,39.4911,39.1187,39.1719,206300.0
2014-09-08 10:00:00,58.91,59.06,58.74,58.74,81400.0,39.1786,39.2783,39.0655,39.0655,81400.0
2014-09-08 10:30:00,58.74,58.88,58.7,58.82,179300.0,39.0655,39.1586,39.0389,39.1187,179300.0
2014-09-08 11:00:00,58.81,58.98,58.71,58.95,225300.0,39.1121,39.2251,39.0456,39.2052,225300.0
2014-09-08 11:30:00,58.96,59.03,58.85,59.01,119200.0,39.2118,39.2584,39.1387,39.2451,119200.0
2014-09-08 12:00:00,59.02,59.08,58.92,58.95,61400.0,39.2517,39.2916,39.1852,39.2052,61400.0
2014-09-08 12:30:00,58.97,58.97,58.77,58.83,74600.0,39.2185,39.2185,39.0855,39.1254,74600.0
2014-09-08 13:00:00,58.83,58.84,58.43,58.47,160800.0,39.1254,39.132,38.8593,38.8859,160800.0
2014-09-08 13:30:00,58.49,58.51,58.34,58.4,120600.0,38.8992,38.9125,38.7995,38.8394,120600.0
2014-09-08 14:00:00,58.4,58.51,58.4,58.46,98800.0,38.8394,38.9125,38.8394,38.8793,98800.0
2014-09-08 14:30:00,58.46,58.65,58.46,58.62,94000.0,38.8793,39.0056,38.8793,38.9857,94000.0
2014-09-08 15:00:00,58.64,58.8,58.63,58.77,110900.0,38.999,39.1054,38.9923,39.0855,110900.0
2014-09-08 15:30:00,58.77,58.81,58.7,58.71,312800.0,39.0855,39.1121,39.0389,39.0456,312800.0
2014-09-09 09:30:00,58.56,58.65,58.07,58.13,69500.0,38.9458,39.0056,38.6199,38.6598,69500.0
2014-09-09 10:00:00,58.1,58.38,58.1,58.32,61600.0,38.6399,38.8261,38.6399,38.7862,61600.0
2014-09-09 10:30:00,58.32,58.4,58.24,58.35,47000.0,38.7862,38.8394,38.733,38.8061,47000.0
2014-09-09 11:00:00,58.38,58.44,58.25,58.27,49100.0,38.8261,38.866,38.7396,38.7529,49100.0
2014-09-09 11:30:00,58.28,58.31,58.19,58.26,41900.0,38.7596,38.7795,38.6997,38.7463,41900.0
2014-09-09 12:00:00,58.25,58.36,58.21,58.33,42500.0,38.7396,38.8128,38.713,38.7928,42500.0
2014-09-09 12:30:00,58.31,58.34,58.1,58.12,43900.0,38.7795,38.7995,38.6399,38.6532,43900.0
2014-09-09 13:00:00,58.11,58.23,58.02,58.04,56500.0,38.6465,38.7263,38.5867,38.6,56500.0
2014-09-09 13:30:00,58.04,58.08,57.98,58.05,65100.0,38.6,38.6266,38.5601,38.6066,65100.0
2014-09-09 14:00:00,58.07,58.12,57.95,58.11,56800.0,38.6199,38.6532,38.5401,38.6465,56800.0
2014-09-09 14:30:00,58.1,58.2,58.04,58.12,58400.0,38.6399,38.7064,38.6,38.6532,58400.0
2014-09-09 15:00:00,58.12,58.17,57.88,57.96,105400.0,38.6532,38.6864,38.4936,38.5468,105400.0
2014-09-09 15:30:00,57.97,58.01,57.92,57.97,285200.0,38.5534,38.58,38.5202,38.5534,285200.0
2014-09-10 09:30:00,57.96,58.02,57.56,57.59,63600.0,38.5468,38.5867,38.2807,38.3007,63600.0
2014-09-10 10:00:00,57.58,57.72,57.46,57.57,108000.0,38.294,38.3871,38.2142,38.2874,108000.0
2014-09-10 10:30:00,57.57,57.63,57.45,57.46,131700.0,38.2874,38.3273,38.2076,38.2142,131700.0
2014-09-10 11:00:00,57.47,57.71,57.44,57.7,44200.0,38.2209,38.3805,38.2009,38.3738,44200.0
2014-09-10 11:30:00,57.7,57.74,57.61,57.68,63500.0,38.3738,38.4004,38.314,38.3605,63500.0
2014-09-10 12:00:00,57.68,57.83,57.65,57.79,46800.0,38.3605,38.4603,38.3406,38.4337,46800.0
2014-09-10 12:30:00,57.79,57.8,57.57,57.59,33700.0,38.4337,38.4403,38.2874,38.3007,33700.0
2014-09-10 13:00:00,57.6,57.75,57.58,57.69,52700.0,38.3073,38.4071,38.294,38.3672,52700.0
2014-09-10 13:30:00,57.7,57.72,57.6,57.64,72000.0,38.3738,38.3871,38.3073,38.3339,72000.0
2014-09-10 14:00:00,57.65,57.69,57.57,57.58,61800.0,38.3406,38.3672,38.2874,38.294,61800.0
2014-09-10 14:30:00,57.58,57.69,57.57,57.62,48100.0,38.294,38.3672,38.2874,38.3206,48100.0
2014-09-10 15:00:00,57.61,57.83,57.61,57.81,51900.0,38.314,38.4603,38.314,38.447,51900.0
2014-09-10 15:30:00,57.81,57.83,57.63,57.66,295900.0,38.447,38.4603,38.3273,38.3472,295900.0
2014-09-11 09:30:00,57.72,57.85,57.42,57.43,72800.0,38.3871,38.4736,38.1876,38.1943,72800.0
2014-09-11 10:00:00,57.44,57.58,57.36,57.45,48500.0,38.2009,38.294,38.1477,38.2076,48500.0
2014-09-11 10:30:00,57.47,57.5,57.28,57.38,113700.0,38.2209,38.2408,38.0945,38.161,113700.0
2014-09-11 11:00:00,57.39,57.76,57.38,57.66,60400.0,38.1677,38.4137,38.161,38.3472,60400.0
2014-09-11 11:30:00,57.68,57.77,57.66,57.68,108600.0,38.3605,38.4204,38.3472,38.3605,108600.0
2014-09-11 12:00:00,57.68,57.72,57.56,57.72,134700.0,38.3605,38.3871,38.2807,38.3871,134700.0
2014-09-11 12:30:00,57.7,57.82,57.7,57.81,92600.0,38.3738,38.4537,38.3738,38.447,92600.0
2014-09-11 13:00:00,57.81,57.99,57.81,57.85,56500.0,38.447,38.5667,38.447,38.4736,56500.0
2014-09-11 13:30:00,57.85,57.9,57.78,57.81,43900.0,38.4736,38.5069,38.427,38.447,43900.0
2014-09-11 14:00:00,57.82,57.89,57.81,57.87,84800.0,38.4537,38.5002,38.447,38.4869,84800.0
2014-09-11 14:30:00,57.88,57.93,57.78,57.85,242300.0,38.4936,38.5268,38.427,38.4736,242300.0
2014-09-11 15:00:00,57.84,57.89,57.8,57.89,160300.0,38.467,38.5002,38.4403,38.5002,160300.0
2014-09-11 15:30:00,57.89,58.0,57.83,57.99,165400.0,38.5002,38.5734,38.4603,38.5667,165400.0
2014-09-12 09:30:00,57.74,57.76,57.34,57.5,82800.0,38.4004,38.4137,38.1344,38.2408,82800.0
2014-09-12 10:00:00,57.55,57.55,57.21,57.34,65900.0,38.2741,38.2741,38.048,38.1344,65900.0
2014-09-12 10:30:00,57.36,57.47,57.34,57.4,39300.0,38.1477,38.2209,38.1344,38.1743,39300.0
2014-09-12 11:00:00,57.39,57.47,57.29,57.35,74600.0,38.1677,38.2209,38.1012,38.1411,74600.0
2014-09-12 11:30:00,57.35,57.35,57.18,57.22,71600.0,38.1411,38.1411,38.028,38.0546,71600.0
2014-09-12 12:00:00,57.21,57.33,57.14,57.33,77100.0,38.048,38.1278,38.0014,38.1278,77100.0
2014-09-12 12:30:00,57.35,57.38,57.07,57.11,35000.0,38.1411,38.161,37.9549,37.9815,35000.0
2014-09-12 13:00:00,57.1,57.16,56.9,56.93,31300.0,37.9748,38.0147,37.8418,37.8617,31300.0
2014-09-12 13:30:00,56.93,56.99,56.86,56.96,74300.0,37.8617,37.9017,37.8152,37.8817,74300.0
2014-09-12 14:00:00,56.97,57.05,56.86,56.86,63300.0,37.8884,37.9416,37.8152,37.8152,63300.0
2014-09-12 14:30:00,56.87,56.92,56.73,56.76,98500.0,37.8218,37.8551,37.7287,37.7487,98500.0
2014-09-12 15:00:00,56.75,56.99,56.74,56.98,65900.0,37.742,37.9017,37.7354,37.895,65900.0
2014-09-12 15:30:00,56.97,57.03,56.85,56.87,182800.0,37.8884,37.9283,37.8085,37.8218,182800.0
2014-09-15 09:30:00,57.12,57.44,56.87,57.17,104100.0,37.9881,38.2009,37.8218,38.0214,104100.0
2014-09-15 10:00:00,57.16,57.41,57.1,57.4,79300.0,38.0147,38.181,37.9748,38.1743,79300.0
2014-09-15 10:30:00,57.4,57.42,57.15,57.35,71300.0,38.1743,38.1876,38.0081,38.1411,71300.0
2014-09-15 11:00:00,57.35,57.44,57.28,57.3,117700.0,38.1411,38.2009,38.0945,38.1078,117700.0
2014-09-15 11:30:00,57.28,57.35,57.15,57.16,60700.0,38.0945,38.1411,38.0081,38.0147,60700.0
2014-09-15 12:00:00,57.15,57.2,57.07,57.2,42700.0,38.0081,38.0413,37.9549,38.0413,42700.0
2014-09-15 12:30:00,57.2,57.33,57.09,57.26,131700.0,38.0413,38.1278,37.9682,38.0812,131700.0
2014-09-15 13:00:00,57.26,57.38,57.21,57.3,71200.0,38.0812,38.161,38.048,38.1078,71200.0
2014-09-15 13:30:00,57.3,57.32,57.21,57.21,98700.0,38.1078,38.1211,38.048,38.048,98700.0
2014-09-15 14:00:00,57.21,57.35,57.21,57.33,73600.0,38.048,38.1411,38.048,38.1278,73600.0
2014-09-15 14:30:00,57.34,57.38,57.19,57.23,93500.0,38.1344,38.161,38.0347,38.0613,93500.0
2014-09-15 15:00:00,57.23,57.25,57.1,57.11,155900.0,38.0613,38.0746,37.9748,37.9815,155900.0
2014-09-15 15:30:00,57.11,57.16,57.05,57.11,388000.0,37.9815,38.0147,37.9416,37.9815,388000.0
2014-09-16 09:30:00,57.09,57.87,57.08,57.86,225300.0,37.9682,38.4869,37.9615,38.4803,225300.0
2014-09-16 10:00:00,57.89,57.94,57.61,57.73,68500.0,38.5002,38.5335,38.314,38.3938,68500.0
2014-09-16 10:30:00,57.75,57.89,57.59,57.85,144800.0,38.4071,38.5002,38.3007,38.4736,144800.0
2014-09-16 11:00:00,57.84,58.01,57.82,58.01,68800.0,38.467,38.58,38.4537,38.58,68800.0
2014-09-16 11:30:00,58.01,58.25,57.97,58.15,101500.0,38.58,38.7396,38.5534,38.6731,101500.0
2014-09-16 12:00:00,58.14,58.25,58.0,58.16,74500.0,38.6665,38.7396,38.5734,38.6798,74500.0
2014-09-16 12:30:00,58.15,58.17,58.02,58.04,46600.0,38.6731,38.6864,38.5867,38.6,46600.0
2014-09-16 13:00:00,58.04,58.11,58.01,58.05,112900.0,38.6,38.6465,38.58,38.6066,112900.0
2014-09-16 13:30:00,58.06,58.14,58.06,58.12,62100.0,38.6133,38.6665,38.6133,38.6532,62100.0
2014-09-16 14:00:00,58.12,58.21,58.09,58.19,74500.0,38.6532,38.713,38.6332,38.6997,74500.0
2014-09-16 14:30:00,58.19,58.2,58.02,58.04,95500.0,38.6997,38.7064,38.5867,38.6,95500.0
2014-09-16 15:00:00,58.04,58.15,58.03,58.11,170100.0,38.6,38.6731,38.5933,38.6465,170100.0
2014-09-16 15:30:00,58.11,58.22,58.1,58.12,398100.0,38.6465,38.7197,38.6399,38.6532,398100.0
2014-09-17 09:30:00,58.34,58.43,58.22,58.28,120700.0,38.7995,38.8593,38.7197,38.7596,120700.0
2014-09-17 10:00:00,58.28,58.29,58.06,58.15,58800.0,38.7596,38.7662,38.6133,38.6731,58800.0
2014-09-17 10:30:00,58.14,58.18,58.09,58.12,89600.0,38.6665,38.6931,38.6332,38.6532,89600.0
2014-09-17 11:00:00,58.12,58.2,58.07,58.08,47400.0,38.6532,38.7064,38.6199,38.6266,47400.0
2014-09-17 11:30:00,58.09,58.13,58.0,58.08,60400.0,38.6332,38.6598,38.5734,38.6266,60400.0
2014-09-17 12:00:00,58.08,58.15,58.08,58.14,44300.0,38.6266,38.6731,38.6266,38.6665,44300.0
2014-09-17 12:30:00,58.14,58.17,58.09,58.11,19900.0,38.6665,38.6864,38.6332,38.6465,19900.0
2014-09-17 13:00:00,58.1,58.11,58.06,58.09,45900.0,38.6399,38.6465,38.6133,38.6332,45900.0
2014-09-17 13:30:00,58.09,58.29,58.07,58.27,45400.0,38.6332,38.7662,38.6199,38.7529,45400.0
2014-09-17 14:00:00,58.28,58.42,57.84,58.16,201000.0,38.7596,38.8527,38.467,38.6798,201000.0
2014-09-17 14:30:00,58.16,58.25,58.06,58.17,124000.0,38.6798,38.7396,38.6133,38.6864,124000.0
2014-09-17 15:00:00,58.17,58.4,58.12,58.16,86800.0,38.6864,38.8394,38.6532,38.6798,86800.0
2014-09-17 15:30:00,58.16,58.17,57.91,58.06,471800.0,38.6798,38.6864,38.5135,38.6133,471800.0
2014-09-18 09:30:00,58.08,58.25,57.77,57.82,145100.0,38.6266,38.7396,38.4204,38.4537,145100.0
2014-09-18 10:00:00,57.83,57.94,57.64,57.7,94500.0,38.4603,38.5335,38.3339,38.3738,94500.0
2014-09-18 10:30:00,57.69,58.0,57.69,57.87,116900.0,38.3672,38.5734,38.3672,38.4869,116900.0
2014-09-18 11:00:00,57.87,57.91,57.77,57.86,118800.0,38.4869,38.5135,38.4204,38.4803,118800.0
2014-09-18 11:30:00,57.86,57.93,57.69,57.72,43800.0,38.4803,38.5268,38.3672,38.3871,43800.0
2014-09-18 12:00:00,57.72,57.76,57.67,57.73,105400.0,38.3871,38.4137,38.3539,38.3938,105400.0
2014-09-18 12:30:00,57.72,57.77,57.66,57.74,72500.0,38.3871,38.4204,38.3472,38.4004,72500.0
2014-09-18 13:00:00,57.74,57.74,57.62,57.69,144400.0,38.4004,38.4004,38.3206,38.3672,144400.0
2014-09-18 13:30:00,57.69,57.72,57.63,57.7,66400.0,38.3672,38.3871,38.3273,38.3738,66400.0
2014-09-18 14:00:00,57.7,57.74,57.69,57.71,43300.0,38.3738,38.4004,38.3672,38.3805,43300.0
2014-09-18 14:30:00,57.71,57.73,57.68,57.71,80900.0,38.3805,38.3938,38.3605,38.3805,80900.0
2014-09-18 15:00:00,57.72,57.83,57.7,57.78,72500.0,38.3871,38.4603,38.3738,38.427,72500.0
2014-09-18 15:30:00,57.78,57.82,57.7,57.72,1123300.0,38.427,38.4537,38.3738,38.3871,1123300.0
2014-09-19 09:30:00,57.91,57.93,57.69,57.85,488500.0,38.5135,38.5268,38.3672,38.4736,488500.0
2014-09-19 10:00:00,57.86,58.06,57.81,57.81,68900.0,38.4803,38.6133,38.447,38.447,68900.0
2014-09-19 10:30:00,57.8,57.85,57.71,57.74,42700.0,38.4403,38.4736,38.3805,38.4004,42700.0
2014-09-19 11:00:00,57.77,57.87,57.76,57.79,48300.0,38.4204,38.4869,38.4137,38.4337,48300.0
2014-09-19 11:30:00,57.78,57.8,57.7,57.78,116600.0,38.427,38.4403,38.3738,38.427,116600.0
2014-09-19 12:00:00,57.79,57.98,57.73,57.97,60400.0,38.4337,38.5601,38.3938,38.5534,60400.0
2014-09-19 12:30:00,57.96,57.99,57.85,57.9,25100.0,38.5468,38.5667,38.4736,38.5069,25100.0
2014-09-19 13:00:00,57.88,57.89,57.78,57.84,20400.0,38.4936,38.5002,38.427,38.467,20400.0
2014-09-19 13:30:00,57.83,57.84,57.73,57.8,57700.0,38.4603,38.467,38.3938,38.4403,57700.0
2014-09-19 14:00:00,57.79,57.88,57.75,57.87,36700.0,38.4337,38.4936,38.4071,38.4869,36700.0
2014-09-19 14:30:00,57.87,57.94,57.81,57.94,28500.0,38.4869,38.5335,38.447,38.5335,28500.0
2014-09-19 15:00:00,57.94,57.97,57.89,57.94,43000.0,38.5335,38.5534,38.5002,38.5335,43000.0
2014-09-19 15:30:00,57.93,58.04,57.91,57.91,301400.0,38.5268,38.6,38.5135,38.5135,301400.0
2014-09-22 09:30:00,57.91,57.93,57.43,57.52,124100.0,38.5135,38.5268,38.1943,38.2541,124100.0
2014-09-22 10:00:00,57.5,57.85,57.49,57.83,83500.0,38.2408,38.4736,38.2342,38.4603,83500.0
2014-09-22 10:30:00,57.84,57.89,57.77,57.88,53800.0,38.467,38.5002,38.4204,38.4936,53800.0
2014-09-22 11:00:00,57.87,58.0,57.84,57.93,167400.0,38.4869,38.5734,38.467,38.5268,167400.0
2014-09-22 11:30:00,57.93,57.94,57.46,57.47,113400.0,38.5268,38.5335,38.2142,38.2209,113400.0
2014-09-22 12:00:00,57.48,57.6,57.45,57.49,89600.0,38.2275,38.3073,38.2076,38.2342,89600.0
2014-09-22 12:30:00,57.5,57.53,57.35,57.36,58100.0,38.2408,38.2608,38.1411,38.1477,58100.0
2014-09-22 13:00:00,57.37,57.56,57.36,57.53,115200.0,38.1544,38.2807,38.1477,38.2608,115200.0
2014-09-22 13:30:00,57.53,57.62,57.52,57.54,57500.0,38.2608,38.3206,38.2541,38.2674,57500.0
2014-09-22 14:00:00,57.53,57.53,57.43,57.43,34800.0,38.2608,38.2608,38.1943,38.1943,34800.0
2014-09-22 14:30:00,57.44,57.5,57.4,57.49,44900.0,38.2009,38.2408,38.1743,38.2342,44900.0
2014-09-22 15:00:00,57.48,57.53,57.32,57.32,59200.0,38.2275,38.2608,38.1211,38.1211,59200.0
2014-09-22 15:30:00,57.32,57.38,57.28,57.3,202500.0,38.1211,38.161,38.0945,38.1078,202500.0
2014-09-23 09:30:00,57.27,57.35,56.96,56.96,219600.0,38.0879,38.1411,37.8817,37.8817,219600.0
2014-09-23 10:00:00,56.96,57.05,56.9,56.91,421700.0,37.8817,37.9416,37.8418,37.8484,421700.0
2014-09-23 10:30:00,56.91,57.0,56.84,56.92,67200.0,37.8484,37.9083,37.8019,37.8551,67200.0
2014-09-23 11:00:00,56.92,56.94,56.72,56.87,155500.0,37.8551,37.8684,37.7221,37.8218,155500.0
2014-09-23 11:30:00,56.87,56.99,56.81,56.96,253400.0,37.8218,37.9017,37.7819,37.8817,253400.0
2014-09-23 12:00:00,56.94,56.97,56.65,56.67,75800.0,37.8684,37.8884,37.6755,37.6888,75800.0
2014-09-23 12:30:00,56.66,56.75,56.58,56.74,54300.0,37.6822,37.742,37.629,37.7354,54300.0
2014-09-23 13:00:00,56.73,56.93,56.73,56.89,64800.0,37.7287,37.8617,37.7287,37.8351,64800.0
2014-09-23 13:30:00,56.9,57.03,56.84,56.87,229400.0,37.8418,37.9283,37.8019,37.8218,229400.0
2014-09-23 14:00:00,56.88,56.9,56.77,56.81,72800.0,37.8285,37.8418,37.7553,37.7819,72800.0
2014-09-23 14:30:00,56.82,57.0,56.74,56.99,162800.0,37.7886,37.9083,37.7354,37.9017,162800.0
2014-09-23 15:00:00,56.98,56.99,56.88,56.97,103900.0,37.895,37.9017,37.8285,37.8884,103900.0
2014-09-23 15:30:00,56.98,56.99,56.82,56.83,228600.0,37.895,37.9017,37.7886,37.7952,228600.0
2014-09-24 09:30:00,56.99,57.06,56.62,56.62,71500.0,37.9017,37.9482,37.6556,37.6556,71500.0
2014-09-24 10:00:00,56.65,56.66,56.26,56.38,130100.0,37.6755,37.6822,37.4162,37.496,130100.0
2014-09-24 10:30:00,56.39,56.61,56.39,56.59,63500.0,37.5026,37.6489,37.5026,37.6356,63500.0
2014-09-24 11:00:00,56.59,56.73,56.57,56.72,89600.0,37.6356,37.7287,37.6223,37.7221,89600.0
2014-09-24 11:30:00,56.71,56.76,56.55,56.55,155300.0,37.7154,37.7487,37.609,37.609,155300.0
2014-09-24 12:00:00,56.55,56.61,56.44,56.6,85800.0,37.609,37.6489,37.5359,37.6423,85800.0
2014-09-24 12:30:00,56.61,56.61,56.54,56.58,49800.0,37.6489,37.6489,37.6024,37.629,49800.0
2014-09-24 13:00:00,56.59,56.64,56.57,56.58,53500.0,37.6356,37.6689,37.6223,37.629,53500.0
2014-09-24 13:30:00,56.58,56.62,56.49,56.49,69600.0,37.629,37.6556,37.5691,37.5691,69600.0
2014-09-24 14:00:00,56.5,56.56,56.44,56.55,92300.0,37.5758,37.6157,37.5359,37.609,92300.0
2014-09-24 14:30:00,56.55,56.69,56.55,56.66,73800.0,37.609,37.7021,37.609,37.6822,73800.0
2014-09-24 15:00:00,56.64,56.7,56.61,56.62,127800.0,37.6689,37.7088,37.6489,37.6556,127800.0
2014-09-24 15:30:00,56.62,56.62,56.46,56.53,305300.0,37.6556,37.6556,37.5492,37.5957,305300.0
2014-09-25 09:30:00,56.5,56.83,56.46,56.7,103300.0,37.5758,37.7952,37.5492,37.7088,103300.0
2014-09-25 10:00:00,56.71,56.73,56.39,56.46,90100.0,37.7154,37.7287,37.5026,37.5492,90100.0
2014-09-25 10:30:00,56.46,56.46,56.26,56.33,60600.0,37.5492,37.5492,37.4162,37.4627,60600.0
2014-09-25 11:00:00,56.34,56.44,56.25,56.35,107000.0,37.4694,37.5359,37.4095,37.476,107000.0
2014-09-25 11:30:00,56.33,56.33,56.19,56.2,117100.0,37.4627,37.4627,37.3696,37.3763,117100.0
2014-09-25 12:00:00,56.21,56.23,56.06,56.09,45600.0,37.3829,37.3962,37.2831,37.3031,45600.0
2014-09-25 12:30:00,56.07,56.2,56.07,56.09,49800.0,37.2898,37.3763,37.2898,37.3031,49800.0
2014-09-25 13:00:00,56.09,56.22,56.06,56.22,40100.0,37.3031,37.3896,37.2831,37.3896,40100.0
2014-09-25 13:30:00,56.22,56.23,56.07,56.11,39900.0,37.3896,37.3962,37.2898,37.3164,39900.0
2014-09-25 14:00:00,56.1,56.25,56.08,56.24,44900.0,37.3098,37.4095,37.2964,37.4029,44900.0
2014-09-25 14:30:00,56.25,56.31,56.21,56.22,65400.0,37.4095,37.4494,37.3829,37.3896,65400.0
2014-09-25 15:00:00,56.23,56.28,56.13,56.14,140700.0,37.3962,37.4295,37.3297,37.3364,140700.0
2014-09-25 15:30:00,56.14,56.25,56.01,56.02,393300.0,37.3364,37.4095,37.2499,37.2565,393300.0
2014-09-26 09:30:00,55.72,55.88,55.08,55.24,116300.0,37.2928,37.3999,36.8645,36.9716,116300.0
2014-09-26 10:00:00,55.27,55.45,55.26,55.34,148900.0,36.9916,37.1121,36.985,37.0385,148900.0
2014-09-26 10:30:00,55.32,55.33,55.18,55.31,81200.0,37.0251,37.0318,36.9314,37.0184,81200.0
2014-09-26 11:00:00,55.33,55.45,55.24,55.42,213100.0,37.0318,37.1121,36.9716,37.092,213100.0
2014-09-26 11:30:00,55.41,55.63,55.37,55.6,255900.0,37.0853,37.2326,37.0586,37.2125,255900.0
2014-09-26 12:00:00,55.63,55.83,55.58,55.8,162400.0,37.2326,37.3665,37.1991,37.3464,162400.0
2014-09-26 12:30:00,55.81,55.84,55.16,55.7,125500.0,37.3531,37.3731,36.918,37.2794,125500.0
2014-09-26 13:00:00,55.7,55.78,55.69,55.76,94400.0,37.2794,37.333,37.2727,37.3196,94400.0
2014-09-26 13:30:00,55.78,55.83,55.7,55.8,45100.0,37.333,37.3665,37.2794,37.3464,45100.0
2014-09-26 14:00:00,55.78,55.92,55.78,55.86,49400.0,37.333,37.4267,37.333,37.3865,49400.0
2014-09-26 14:30:00,55.87,55.98,55.85,55.85,59700.0,37.3932,37.4668,37.3798,37.3798,59700.0
2014-09-26 15:00:00,55.86,55.89,55.78,55.82,78500.0,37.3865,37.4066,37.333,37.3598,78500.0
2014-09-26 15:30:00,55.83,55.86,55.64,55.78,282400.0,37.3665,37.3865,37.2393,37.333,282400.0
2014-09-29 09:30:00,54.5,55.58,54.12,55.32,338100.0,36.4763,37.1991,36.222,37.0251,338100.0
2014-09-29 10:00:00,55.33,55.41,55.09,55.24,126500.0,37.0318,37.0853,36.8712,36.9716,126500.0
2014-09-29 10:30:00,55.23,55.52,55.23,55.48,79200.0,36.9649,37.159,36.9649,37.1322,79200.0
2014-09-29 11:00:00,55.48,55.69,55.44,55.67,101200.0,37.1322,37.2727,37.1054,37.2594,101200.0
2014-09-29 11:30:00,55.69,55.75,55.62,55.72,72500.0,37.2727,37.3129,37.2259,37.2928,72500.0
2014-09-29 12:00:00,55.71,55.71,55.54,55.62,74700.0,37.2861,37.2861,37.1724,37.2259,74700.0
2014-09-29 12:30:00,55.61,55.62,55.51,55.56,100700.0,37.2192,37.2259,37.1523,37.1857,100700.0
2014-09-29 13:00:00,55.56,55.82,55.55,55.82,57100.0,37.1857,37.3598,37.179,37.3598,57100.0
2014-09-29 13:30:00,55.82,55.85,55.67,55.78,63400.0,37.3598,37.3798,37.2594,37.333,63400.0
2014-09-29 14:00:00,55.77,55.82,55.68,55.71,58700.0,37.3263,37.3598,37.2661,37.2861,58700.0
2014-09-29 14:30:00,55.7,55.79,55.69,55.77,133600.0,37.2794,37.3397,37.2727,37.3263,133600.0
2014-09-29 15:00:00,55.78,55.81,55.72,55.81,121800.0,37.333,37.3531,37.2928,37.3531,121800.0
2014-09-29 15:30:00,55.82,55.85,55.73,55.75,264600.0,37.3598,37.3798,37.2995,37.3129,264600.0
2014-09-30 09:30:00,55.88,56.05,55.75,56.05,106700.0,37.3999,37.5137,37.3129,37.5137,106700.0
2014-09-30 10:00:00,56.05,56.56,55.96,56.42,220800.0,37.5137,37.855,37.4535,37.7613,220800.0
2014-09-30 10:30:00,56.42,56.5,56.34,56.41,83000.0,37.7613,37.8149,37.7078,37.7546,83000.0
2014-09-30 11:00:00,56.42,56.53,56.35,56.44,84100.0,37.7613,37.835,37.7145,37.7747,84100.0
2014-09-30 11:30:00,56.44,56.46,56.29,56.33,54500.0,37.7747,37.7881,37.6743,37.7011,54500.0
2014-09-30 12:00:00,56.35,56.38,56.22,56.24,49000.0,37.7145,37.7346,37.6275,37.6409,49000.0
2014-09-30 12:30:00,56.22,56.23,55.89,55.9,44900.0,37.6275,37.6342,37.4066,37.4133,44900.0
2014-09-30 13:00:00,55.91,55.99,55.87,55.89,31800.0,37.42,37.4735,37.3932,37.4066,31800.0
2014-09-30 13:30:00,55.88,55.9,55.65,55.8,54200.0,37.3999,37.4133,37.246,37.3464,54200.0
2014-09-30 14:00:00,55.81,55.97,55.67,55.77,56400.0,37.3531,37.4602,37.2594,37.3263,56400.0
2014-09-30 14:30:00,55.77,55.95,55.72,55.88,59400.0,37.3263,37.4468,37.2928,37.3999,59400.0
2014-09-30 15:00:00,55.88,55.99,55.75,55.97,78100.0,37.3999,37.4735,37.3129,37.4602,78100.0
2014-09-30 15:30:00,55.98,56.08,55.91,55.91,247600.0,37.4668,37.5338,37.42,37.42,247600.0
2014-10-01 09:30:00,56.01,56.55,55.88,56.54,273400.0,37.4869,37.8483,37.3999,37.8416,273400.0
2014-10-01 10:00:00,56.53,57.11,56.47,56.95,414200.0,37.835,38.2231,37.7948,38.1161,414200.0
2014-10-01 10:30:00,56.96,57.15,56.81,57.08,91500.0,38.1227,38.2499,38.0224,38.2031,91500.0
2014-10-01 11:00:00,57.07,57.21,57.03,57.18,127700.0,38.1964,38.2901,38.1696,38.27,127700.0
2014-10-01 11:30:00,57.17,57.18,56.98,57.07,123300.0,38.2633,38.27,38.1361,38.1964,123300.0
2014-10-01 12:00:00,57.05,57.13,56.99,57.11,88300.0,38.183,38.2365,38.1428,38.2231,88300.0
2014-10-01 12:30:00,57.1,57.11,56.94,56.98,76800.0,38.2164,38.2231,38.1094,38.1361,76800.0
2014-10-01 13:00:00,56.97,57.06,56.86,56.92,62300.0,38.1294,38.1897,38.0558,38.096,62300.0
2014-10-01 13:30:00,56.92,56.92,56.76,56.83,66400.0,38.096,38.096,37.9889,38.0357,66400.0
2014-10-01 14:00:00,56.83,56.89,56.76,56.87,91000.0,38.0357,38.0759,37.9889,38.0625,91000.0
2014-10-01 14:30:00,56.88,56.89,56.71,56.72,88900.0,38.0692,38.0759,37.9554,37.9621,88900.0
2014-10-01 15:00:00,56.73,56.78,56.53,56.62,188600.0,37.9688,38.0023,37.835,37.8952,188600.0
2014-10-01 15:30:00,56.63,56.79,56.63,56.69,461000.0,37.9019,38.009,37.9019,37.942,461000.0
2014-10-02 09:30:00,56.64,57.11,56.55,57.01,171600.0,37.9086,38.2231,37.8483,38.1562,171600.0
2014-10-02 10:00:00,56.99,57.03,56.72,56.92,135500.0,38.1428,38.1696,37.9621,38.096,135500.0
2014-10-02 10:30:00,56.89,56.91,56.6,56.66,88900.0,38.0759,38.0893,37.8818,37.922,88900.0
2014-10-02 11:00:00,56.66,56.7,56.42,56.53,72500.0,37.922,37.9487,37.7613,37.835,72500.0
2014-10-02 11:30:00,56.52,56.6,56.4,56.53,73900.0,37.8283,37.8818,37.7479,37.835,73900.0
2014-10-02 12:00:00,56.55,56.58,56.39,56.41,97300.0,37.8483,37.8684,37.7413,37.7546,97300.0
2014-10-02 12:30:00,56.41,56.44,56.34,56.41,66600.0,37.7546,37.7747,37.7078,37.7546,66600.0
2014-10-02 13:00:00,56.41,56.52,56.37,56.5,168600.0,37.7546,37.8283,37.7279,37.8149,168600.0
2014-10-02 13:30:00,56.5,56.5,56.35,56.43,148600.0,37.8149,37.8149,37.7145,37.768,148600.0
2014-10-02 14:00:00,56.45,56.63,56.44,56.59,99000.0,37.7814,37.9019,37.7747,37.8751,99000.0
2014-10-02 14:30:00,56.58,56.61,56.54,56.58,104000.0,37.8684,37.8885,37.8416,37.8684,104000.0
2014-10-02 15:00:00,56.57,56.58,56.26,56.32,202200.0,37.8617,37.8684,37.6542,37.6944,202200.0
2014-10-02 15:30:00,56.3,56.33,56.18,56.31,432600.0,37.681,37.7011,37.6007,37.6877,432600.0
2014-10-03 09:30:00,56.43,56.44,55.96,56.07,77600.0,37.768,37.7747,37.4535,37.5271,77600.0
2014-10-03 10:00:00,56.1,56.32,56.05,56.1,57900.0,37.5472,37.6944,37.5137,37.5472,57900.0
2014-10-03 10:30:00,56.11,56.17,55.98,56.12,41100.0,37.5539,37.594,37.4668,37.5605,41100.0
2014-10-03 11:00:00,56.12,56.32,56.11,56.26,50300.0,37.5605,37.6944,37.5539,37.6542,50300.0
2014-10-03 11:30:00,56.28,56.59,56.25,56.57,45000.0,37.6676,37.8751,37.6476,37.8617,45000.0
2014-10-03 12:00:00,56.57,56.57,56.42,56.52,56600.0,37.8617,37.8617,37.7613,37.8283,56600.0
2014-10-03 12:30:00,56.52,56.64,56.52,56.58,27700.0,37.8283,37.9086,37.8283,37.8684,27700.0
2014-10-03 13:00:00,56.58,56.59,56.47,56.47,27700.0,37.8684,37.8751,37.7948,37.7948,27700.0
2014-10-03 13:30:00,56.46,56.53,56.39,56.51,43300.0,37.7881,37.835,37.7413,37.8216,43300.0
2014-10-03 14:00:00,56.52,56.75,56.52,56.7,44900.0,37.8283,37.9822,37.8283,37.9487,44900.0
2014-10-03 14:30:00,56.69,56.73,56.65,56.73,81800.0,37.942,37.9688,37.9153,37.9688,81800.0
2014-10-03 15:00:00,56.74,56.79,56.6,56.6,99300.0,37.9755,38.009,37.8818,37.8818,99300.0
2014-10-03 15:30:00,56.61,56.68,56.58,56.6,323600.0,37.8885,37.9353,37.8684,37.8818,323600.0
2014-10-06 09:30:00,56.83,57.19,56.73,57.05,113500.0,38.0357,38.2767,37.9688,38.183,113500.0
2014-10-06 10:00:00,57.05,57.06,56.87,57.0,116200.0,38.183,38.1897,38.0625,38.1495,116200.0
2014-10-06 10:30:00,56.99,57.01,56.89,56.92,34800.0,38.1428,38.1562,38.0759,38.096,34800.0
2014-10-06 11:00:00,56.91,57.0,56.83,56.86,25700.0,38.0893,38.1495,38.0357,38.0558,25700.0
2014-10-06 11:30:00,56.87,56.94,56.52,56.55,48900.0,38.0625,38.1094,37.8283,37.8483,48900.0
2014-10-06 12:00:00,56.57,56.63,56.5,56.59,31500.0,37.8617,37.9019,37.8149,37.8751,31500.0
2014-10-06 12:30:00,56.59,56.6,56.51,56.59,45300.0,37.8751,37.8818,37.8216,37.8751,45300.0
2014-10-06 13:00:00,56.58,56.86,56.57,56.84,41100.0,37.8684,38.0558,37.8617,38.0424,41100.0
2014-10-06 13:30:00,56.86,56.87,56.75,56.83,27100.0,38.0558,38.0625,37.9822,38.0357,27100.0
2014-10-06 14:00:00,56.83,56.86,56.73,56.8,30700.0,38.0357,38.0558,37.9688,38.0157,30700.0
2014-10-06 14:30:00,56.81,56.83,56.71,56.73,79800.0,38.0224,38.0357,37.9554,37.9688,79800.0
2014-10-06 15:00:00,56.73,56.86,56.68,56.83,97000.0,37.9688,38.0558,37.9353,38.0357,97000.0
2014-10-06 15:30:00,56.83,56.88,56.8,56.84,387900.0,38.0357,38.0692,38.0157,38.0424,387900.0
2014-10-07 09:30:00,56.6,57.02,56.53,56.93,230700.0,37.8818,38.1629,37.835,38.1027,230700.0
2014-10-07 10:00:00,56.93,57.09,56.8,56.95,115000.0,38.1027,38.2098,38.0157,38.1161,115000.0
2014-10-07 10:30:00,56.96,57.1,56.93,57.0,94300.0,38.1227,38.2164,38.1027,38.1495,94300.0
2014-10-07 11:00:00,57.0,57.04,56.83,56.84,118400.0,38.1495,38.1763,38.0357,38.0424,118400.0
2014-10-07 11:30:00,56.83,57.04,56.82,57.03,48400.0,38.0357,38.1763,38.029,38.1696,48400.0
2014-10-07 12:00:00,57.03,57.18,57.01,57.14,35000.0,38.1696,38.27,38.1562,38.2432,35000.0
2014-10-07 12:30:00,57.16,57.27,57.11,57.26,134200.0,38.2566,38.3302,38.2231,38.3235,134200.0
2014-10-07 13:00:00,57.25,57.31,57.14,57.29,95900.0,38.3168,38.357,38.2432,38.3436,95900.0
2014-10-07 13:30:00,57.28,57.29,57.16,57.28,75500.0,38.3369,38.3436,38.2566,38.3369,75500.0
2014-10-07 14:00:00,57.27,57.36,57.18,57.18,111100.0,38.3302,38.3905,38.27,38.27,111100.0
2014-10-07 14:30:00,57.18,57.25,57.06,57.13,144500.0,38.27,38.3168,38.1897,38.2365,144500.0
2014-10-07 15:00:00,57.13,57.16,56.77,56.91,218600.0,38.2365,38.2566,37.9956,38.0893,218600.0
2014-10-07 15:30:00,56.91,56.94,56.63,56.66,439000.0,38.0893,38.1094,37.9019,37.922,439000.0
2014-10-08 09:30:00,56.82,57.2,56.69,56.98,202100.0,38.029,38.2834,37.942,38.1361,202100.0
2014-10-08 10:00:00,56.97,57.39,56.88,57.37,187900.0,38.1294,38.4105,38.0692,38.3972,187900.0
2014-10-08 10:30:00,57.37,57.51,57.36,57.44,145400.0,38.3972,38.4909,38.3905,38.444,145400.0
2014-10-08 11:00:00,57.43,57.57,57.38,57.53,132700.0,38.4373,38.531,38.4038,38.5042,132700.0
2014-10-08 11:30:00,57.52,57.79,57.48,57.7,103000.0,38.4976,38.6783,38.4708,38.618,103000.0
2014-10-08 12:00:00,57.69,57.8,57.6,57.62,105000.0,38.6113,38.685,38.5511,38.5645,105000.0
2014-10-08 12:30:00,57.59,57.62,57.49,57.51,111400.0,38.5444,38.5645,38.4775,38.4909,111400.0
2014-10-08 13:00:00,57.52,57.61,57.4,57.42,38300.0,38.4976,38.5578,38.4172,38.4306,38300.0
2014-10-08 13:30:00,57.4,57.6,57.31,57.6,71300.0,38.4172,38.5511,38.357,38.5511,71300.0
2014-10-08 14:00:00,57.63,57.96,57.62,57.89,80100.0,38.5712,38.792,38.5645,38.7452,80100.0
2014-10-08 14:30:00,57.89,58.01,57.78,57.84,98500.0,38.7452,38.8255,38.6716,38.7117,98500.0
2014-10-08 15:00:00,57.83,58.05,57.83,58.03,191100.0,38.705,38.8523,38.705,38.8389,191100.0
2014-10-08 15:30:00,58.03,58.15,58.01,58.06,411100.0,38.8389,38.9192,38.8255,38.859,411100.0
2014-10-09 09:30:00,58.06,58.16,57.54,57.99,511800.0,38.859,38.9259,38.5109,38.8121,511800.0
2014-10-09 10:00:00,58.01,58.19,57.82,58.12,96900.0,38.8255,38.946,38.6983,38.8991,96900.0
2014-10-09 10:30:00,58.11,58.12,57.93,58.09,286200.0,38.8924,38.8991,38.772,38.879,286200.0
2014-10-09 11:00:00,58.08,58.1,57.75,57.87,105500.0,38.8724,38.8857,38.6515,38.7318,105500.0
2014-10-09 11:30:00,57.86,57.9,57.51,57.64,186000.0,38.7251,38.7519,38.4909,38.5779,186000.0
2014-10-09 12:00:00,57.63,57.74,57.54,57.65,139400.0,38.5712,38.6448,38.5109,38.5846,139400.0
2014-10-09 12:30:00,57.64,57.82,57.56,57.78,125100.0,38.5779,38.6983,38.5243,38.6716,125100.0
2014-10-09 13:00:00,57.77,57.79,57.51,57.6,114000.0,38.6649,38.6783,38.4909,38.5511,114000.0
2014-10-09 13:30:00,57.6,57.78,57.51,57.6,90400.0,38.5511,38.6716,38.4909,38.5511,90400.0
2014-10-09 14:00:00,57.55,57.58,57.34,57.36,135300.0,38.5176,38.5377,38.3771,38.3905,135300.0
2014-10-09 14:30:00,57.34,57.42,57.09,57.12,197000.0,38.3771,38.4306,38.2098,38.2298,197000.0
2014-10-09 15:00:00,57.13,57.3,57.08,57.15,133600.0,38.2365,38.3503,38.2031,38.2499,133600.0
2014-10-09 15:30:00,57.15,57.35,57.05,57.11,514700.0,38.2499,38.3838,38.183,38.2231,514700.0
2014-10-10 09:30:00,57.43,58.06,57.34,57.74,360400.0,38.4373,38.859,38.3771,38.6448,360400.0
2014-10-10 10:00:00,57.76,57.76,57.45,57.69,218400.0,38.6582,38.6582,38.4507,38.6113,218400.0
2014-10-10 10:30:00,57.7,57.7,57.15,57.44,168400.0,38.618,38.618,38.2499,38.444,168400.0
2014-10-10 11:00:00,57.44,57.47,57.09,57.13,95000.0,38.444,38.4641,38.2098,38.2365,95000.0
2014-10-10 11:30:00,57.12,57.35,57.04,57.32,247900.0,38.2298,38.3838,38.1763,38.3637,247900.0
2014-10-10 12:00:00,57.31,57.57,57.31,57.54,132500.0,38.357,38.531,38.357,38.5109,132500.0
2014-10-10 12:30:00,57.54,57.81,57.54,57.72,167900.0,38.5109,38.6916,38.5109,38.6314,167900.0
2014-10-10 13:00:00,57.7,57.93,57.64,57.83,114100.0,38.618,38.772,38.5779,38.705,114100.0
2014-10-10 13:30:00,57.83,58.0,57.74,57.97,106800.0,38.705,38.8188,38.6448,38.7987,106800.0
2014-10-10 14:00:00,57.96,58.03,57.93,57.95,118800.0,38.792,38.8389,38.772,38.7853,118800.0
2014-10-10 14:30:00,57.93,57.97,57.79,57.97,194400.0,38.772,38.7987,38.6783,38.7987,194400.0
2014-10-10 15:00:00,57.97,58.03,57.86,57.92,200200.0,38.7987,38.8389,38.7251,38.7653,200200.0
2014-10-10 15:30:00,57.92,57.96,57.69,57.72,382100.0,38.7653,38.792,38.6113,38.6314,382100.0
2014-10-13 09:30:00,57.8,58.46,57.62,58.22,103000.0,38.685,39.1267,38.5645,38.9661,103000.0
2014-10-13 10:00:00,58.2,58.36,58.14,58.25,110400.0,38.9527,39.0598,38.9125,38.9861,110400.0
2014-10-13 10:30:00,58.23,58.44,58.08,58.14,179000.0,38.9727,39.1133,38.8724,38.9125,179000.0
2014-10-13 11:00:00,58.13,58.19,58.04,58.04,196300.0,38.9058,38.946,38.8456,38.8456,196300.0
2014-10-13 11:30:00,58.03,58.16,57.9,58.12,93600.0,38.8389,38.9259,38.7519,38.8991,93600.0
2014-10-13 12:00:00,58.11,58.2,58.02,58.19,58600.0,38.8924,38.9527,38.8322,38.946,58600.0
2014-10-13 12:30:00,58.19,58.41,58.14,58.41,196100.0,38.946,39.0932,38.9125,39.0932,196100.0
2014-10-13 13:00:00,58.42,58.57,58.37,58.53,88800.0,39.0999,39.2003,39.0664,39.1735,88800.0
2014-10-13 13:30:00,58.51,58.56,58.4,58.49,82000.0,39.1601,39.1936,39.0865,39.1468,82000.0
2014-10-13 14:00:00,58.48,58.76,58.42,58.76,104000.0,39.1401,39.3275,39.0999,39.3275,104000.0
2014-10-13 14:30:00,58.74,58.74,58.6,58.64,75900.0,39.3141,39.3141,39.2204,39.2472,75900.0
2014-10-13 15:00:00,58.64,58.77,58.48,58.58,146400.0,39.2472,39.3342,39.1401,39.207,146400.0
2014-10-13 15:30:00,58.59,58.59,58.07,58.13,436500.0,39.2137,39.2137,38.8657,38.9058,436500.0
2014-10-14 09:30:00,58.46,58.96,57.85,58.96,214500.0,39.1267,39.4613,38.7184,39.4613,214500.0
2014-10-14 10:00:00,58.96,59.39,58.68,58.8,371900.0,39.4613,39.7491,39.2739,39.3542,371900.0
2014-10-14 10:30:00,58.79,59.55,58.79,59.55,242600.0,39.3475,39.8562,39.3475,39.8562,242600.0
2014-10-14 11:00:00,59.56,60.0,59.55,59.61,379700.0,39.8629,40.1574,39.8562,39.8964,379700.0
2014-10-14 11:30:00,59.62,59.99,59.38,59.84,214000.0,39.9031,40.1507,39.7424,40.0503,214000.0
2014-10-14 12:00:00,59.83,59.95,59.7,59.7,324400.0,40.0436,40.1239,39.9566,39.9566,324400.0
2014-10-14 12:30:00,59.7,59.75,59.43,59.52,203400.0,39.9566,39.9901,39.7759,39.8361,203400.0
2014-10-14 13:00:00,59.51,59.74,59.46,59.69,104300.0,39.8294,39.9834,39.796,39.9499,104300.0
2014-10-14 13:30:00,59.68,59.7,59.46,59.63,127800.0,39.9432,39.9566,39.796,39.9098,127800.0
2014-10-14 14:00:00,59.63,59.79,59.52,59.72,149800.0,39.9098,40.0168,39.8361,39.97,149800.0
2014-10-14 14:30:00,59.69,59.99,59.57,59.78,155600.0,39.9499,40.1507,39.8696,40.0101,155600.0
2014-10-14 15:00:00,59.79,59.89,59.41,59.78,278400.0,40.0168,40.0838,39.7625,40.0101,278400.0
2014-10-14 15:30:00,59.77,59.98,59.55,59.8,664200.0,40.0035,40.144,39.8562,40.0235,664200.0
2014-10-15 09:30:00,59.82,59.95,58.92,59.01,315800.0,40.0369,40.1239,39.4346,39.4948,315800.0
2014-10-15 10:00:00,58.97,59.35,58.94,59.04,227400.0,39.468,39.7224,39.4479,39.5149,227400.0
2014-10-15 10:30:00,59.03,59.05,58.72,58.9,221900.0,39.5082,39.5216,39.3007,39.4212,221900.0
2014-10-15 11:00:00,58.92,59.16,58.81,58.86,187200.0,39.4346,39.5952,39.3609,39.3944,187200.0
2014-10-15 11:30:00,58.88,58.91,58.49,58.72,131800.0,39.4078,39.4279,39.1468,39.3007,131800.0
2014-10-15 12:00:00,58.71,58.79,58.41,58.54,107700.0,39.294,39.3475,39.0932,39.1802,107700.0
2014-10-15 12:30:00,58.55,58.75,58.23,58.25,82100.0,39.1869,39.3208,38.9727,38.9861,82100.0
2014-10-15 13:00:00,58.25,58.43,57.74,57.94,115600.0,38.9861,39.1066,38.6448,38.7787,115600.0
2014-10-15 13:30:00,57.95,58.27,57.92,58.02,114200.0,38.7853,38.9995,38.7653,38.8322,114200.0
2014-10-15 14:00:00,58.02,58.53,57.87,58.26,135000.0,38.8322,39.1735,38.7318,38.9928,135000.0
2014-10-15 14:30:00,58.27,58.56,58.21,58.53,127700.0,38.9995,39.1936,38.9594,39.1735,127700.0
2014-10-15 15:00:00,58.54,58.99,58.46,58.99,201500.0,39.1802,39.4814,39.1267,39.4814,201500.0
2014-10-15 15:30:00,58.98,59.19,58.88,59.04,422200.0,39.4747,39.6153,39.4078,39.5149,422200.0
2014-10-16 09:30:00,58.35,58.59,57.93,58.13,187600.0,39.0531,39.2137,38.772,38.9058,187600.0
2014-10-16 10:00:00,58.15,58.35,57.14,57.73,399900.0,38.9192,39.0531,38.2432,38.6381,399900.0
2014-10-16 10:30:00,57.71,57.96,57.57,57.59,237800.0,38.6247,38.792,38.531,38.5444,237800.0
2014-10-16 11:00:00,57.58,58.19,57.35,58.03,212300.0,38.5377,38.946,38.3838,38.8389,212300.0
2014-10-16 11:30:00,58.02,58.12,57.39,57.5,231900.0,38.8322,38.8991,38.4105,38.4842,231900.0
2014-10-16 12:00:00,57.48,57.98,57.4,57.85,187800.0,38.4708,38.8054,38.4172,38.7184,187800.0
2014-10-16 12:30:00,57.87,57.99,57.69,57.92,163200.0,38.7318,38.8121,38.6113,38.7653,163200.0
2014-10-16 13:00:00,57.91,58.04,57.75,58.01,166200.0,38.7586,38.8456,38.6515,38.8255,166200.0
2014-10-16 13:30:00,57.99,58.22,57.91,58.01,123400.0,38.8121,38.9661,38.7586,38.8255,123400.0
2014-10-16 14:00:00,58.01,58.22,57.87,58.08,120700.0,38.8255,38.9661,38.7318,38.8724,120700.0
2014-10-16 14:30:00,58.07,58.17,57.92,58.08,122600.0,38.8657,38.9326,38.7653,38.8724,122600.0
2014-10-16 15:00:00,58.07,58.34,57.91,58.29,167100.0,38.8657,39.0464,38.7586,39.0129,167100.0
2014-10-16 15:30:00,58.3,58.54,58.13,58.38,433600.0,39.0196,39.1802,38.9058,39.0731,433600.0
2014-10-17 09:30:00,58.66,58.76,58.05,58.47,205700.0,39.2605,39.3275,38.8523,39.1334,205700.0
2014-10-17 10:00:00,58.45,58.76,58.35,58.67,191500.0,39.12,39.3275,39.0531,39.2672,191500.0
2014-10-17 10:30:00,58.67,58.97,58.66,58.85,92200.0,39.2672,39.468,39.2605,39.3877,92200.0
2014-10-17 11:00:00,58.84,59.02,58.74,58.9,61300.0,39.381,39.5015,39.3141,39.4212,61300.0
2014-10-17 11:30:00,58.88,58.89,58.74,58.77,229900.0,39.4078,39.4145,39.3141,39.3342,229900.0
2014-10-17 12:00:00,58.77,58.78,58.43,58.51,166200.0,39.3342,39.3409,39.1066,39.1601,166200.0
2014-10-17 12:30:00,58.52,58.52,58.25,58.39,82400.0,39.1668,39.1668,38.9861,39.0798,82400.0
2014-10-17 13:00:00,58.39,58.47,58.29,58.3,81300.0,39.0798,39.1334,39.0129,39.0196,81300.0
2014-10-17 13:30:00,58.29,58.6,58.26,58.54,113300.0,39.0129,39.2204,38.9928,39.1802,113300.0
2014-10-17 14:00:00,58.54,58.57,58.24,58.57,156000.0,39.1802,39.2003,38.9794,39.2003,156000.0
2014-10-17 14:30:00,58.57,58.72,58.51,58.63,101800.0,39.2003,39.3007,39.1601,39.2405,101800.0
2014-10-17 15:00:00,58.63,58.81,58.45,58.74,132700.0,39.2405,39.3609,39.12,39.3141,132700.0
2014-10-17 15:30:00,58.74,58.86,58.72,58.74,426600.0,39.3141,39.3944,39.3007,39.3141,426600.0
2014-10-20 09:30:00,58.76,59.4,58.76,59.29,195300.0,39.3275,39.7558,39.3275,39.6822,195300.0
2014-10-20 10:00:00,59.27,59.45,59.16,59.38,103800.0,39.6688,39.7893,39.5952,39.7424,103800.0
2014-10-20 10:30:00,59.38,59.76,59.36,59.73,129400.0,39.7424,39.9968,39.729,39.9767,129400.0
2014-10-20 11:00:00,59.74,60.0,59.67,59.85,218300.0,39.9834,40.1574,39.9365,40.057,218300.0
2014-10-20 11:30:00,59.85,60.0,59.79,59.9,191100.0,40.057,40.1574,40.0168,40.0905,191100.0
2014-10-20 12:00:00,59.89,59.89,59.47,59.49,138500.0,40.0838,40.0838,39.8027,39.8161,138500.0
2014-10-20 12:30:00,59.49,59.64,59.35,59.47,152700.0,39.8161,39.9164,39.7224,39.8027,152700.0
2014-10-20 13:00:00,59.46,59.62,59.43,59.6,99400.0,39.796,39.9031,39.7759,39.8897,99400.0
2014-10-20 13:30:00,59.59,59.68,59.48,59.59,86000.0,39.883,39.9432,39.8094,39.883,86000.0
2014-10-20 14:00:00,59.6,59.79,59.58,59.72,113200.0,39.8897,40.0168,39.8763,39.97,113200.0
2014-10-20 14:30:00,59.74,59.94,59.67,59.93,151400.0,39.9834,40.1172,39.9365,40.1105,151400.0
2014-10-20 15:00:00,59.94,59.96,59.69,59.85,377400.0,40.1172,40.1306,39.9499,40.057,377400.0
2014-10-20 15:30:00,59.85,59.91,59.75,59.82,395700.0,40.057,40.0972,39.9901,40.0369,395700.0
2014-10-21 09:30:00,60.0,60.0,59.68,59.69,145600.0,40.1574,40.1574,39.9432,39.9499,145600.0
2014-10-21 10:00:00,59.73,59.95,59.69,59.74,140500.0,39.9767,40.1239,39.9499,39.9834,140500.0
2014-10-21 10:30:00,59.76,59.77,59.42,59.43,91800.0,39.9968,40.0035,39.7692,39.7759,91800.0
2014-10-21 11:00:00,59.43,59.76,59.34,59.73,251600.0,39.7759,39.9968,39.7157,39.9767,251600.0
2014-10-21 11:30:00,59.73,59.8,59.68,59.79,220800.0,39.9767,40.0235,39.9432,40.0168,220800.0
2014-10-21 12:00:00,59.8,59.89,59.75,59.76,132900.0,40.0235,40.0838,39.9901,39.9968,132900.0
2014-10-21 12:30:00,59.76,59.79,59.6,59.6,79900.0,39.9968,40.0168,39.8897,39.8897,79900.0
2014-10-21 13:00:00,59.6,59.74,59.49,59.74,89500.0,39.8897,39.9834,39.8161,39.9834,89500.0
2014-10-21 13:30:00,59.74,59.88,59.71,59.85,67300.0,39.9834,40.0771,39.9633,40.057,67300.0
2014-10-21 14:00:00,59.84,59.87,59.62,59.67,79500.0,40.0503,40.0704,39.9031,39.9365,79500.0
2014-10-21 14:30:00,59.67,59.77,59.59,59.71,68800.0,39.9365,40.0035,39.883,39.9633,68800.0
2014-10-21 15:00:00,59.7,59.96,59.65,59.96,168300.0,39.9566,40.1306,39.9231,40.1306,168300.0
2014-10-21 15:30:00,59.96,59.99,59.87,59.92,352700.0,40.1306,40.1507,40.0704,40.1038,352700.0
2014-10-22 09:30:00,59.92,60.64,59.8,60.59,304300.0,40.1038,40.5857,40.0235,40.5523,304300.0
2014-10-22 10:00:00,60.64,60.82,60.59,60.74,101900.0,40.5857,40.7062,40.5523,40.6527,101900.0
2014-10-22 10:30:00,60.76,60.84,60.65,60.73,79200.0,40.666,40.7196,40.5924,40.646,79200.0
2014-10-22 11:00:00,60.73,60.89,60.65,60.8,63700.0,40.646,40.7531,40.5924,40.6928,63700.0
2014-10-22 11:30:00,60.82,60.93,60.59,60.71,101300.0,40.7062,40.7798,40.5523,40.6326,101300.0
2014-10-22 12:00:00,60.71,60.79,60.45,60.45,83900.0,40.6326,40.6861,40.4586,40.4586,83900.0
2014-10-22 12:30:00,60.48,60.48,60.23,60.4,69200.0,40.4786,40.4786,40.3113,40.4251,69200.0
2014-10-22 13:00:00,60.41,60.48,60.23,60.24,57200.0,40.4318,40.4786,40.3113,40.318,57200.0
2014-10-22 13:30:00,60.25,60.25,60.06,60.06,82400.0,40.3247,40.3247,40.1975,40.1975,82400.0
2014-10-22 14:00:00,60.08,60.25,60.06,60.11,94600.0,40.2109,40.3247,40.1975,40.231,94600.0
2014-10-22 14:30:00,60.1,60.47,60.1,60.46,95600.0,40.2243,40.472,40.2243,40.4653,95600.0
2014-10-22 15:00:00,60.45,60.51,60.26,60.5,211100.0,40.4586,40.4987,40.3314,40.492,211100.0
2014-10-22 15:30:00,60.5,60.52,60.31,60.34,210100.0,40.492,40.5054,40.3649,40.3849,210100.0
2014-10-23 09:30:00,60.56,60.77,60.13,60.23,69000.0,40.5322,40.6727,40.2444,40.3113,69000.0
2014-10-23 10:00:00,60.25,60.25,60.04,60.04,198400.0,40.3247,40.3247,40.1842,40.1842,198400.0
2014-10-23 10:30:00,60.04,60.06,59.75,59.75,261800.0,40.1842,40.1975,39.9901,39.9901,261800.0
2014-10-23 11:00:00,59.75,59.86,59.67,59.73,182900.0,39.9901,40.0637,39.9365,39.9767,182900.0
2014-10-23 11:30:00,59.75,60.22,59.74,60.18,210200.0,39.9901,40.3046,39.9834,40.2779,210200.0
2014-10-23 12:00:00,60.18,60.19,60.03,60.13,93000.0,40.2779,40.2846,40.1775,40.2444,93000.0
2014-10-23 12:30:00,60.13,60.22,59.98,60.17,96600.0,40.2444,40.3046,40.144,40.2712,96600.0
2014-10-23 13:00:00,60.17,60.28,60.09,60.28,112800.0,40.2712,40.3448,40.2176,40.3448,112800.0
2014-10-23 13:30:00,60.3,60.39,60.17,60.19,62800.0,40.3582,40.4184,40.2712,40.2846,62800.0
2014-10-23 14:00:00,60.18,60.27,60.15,60.15,187500.0,40.2779,40.3381,40.2578,40.2578,187500.0
2014-10-23 14:30:00,60.17,60.17,59.79,59.89,134100.0,40.2712,40.2712,40.0168,40.0838,134100.0
2014-10-23 15:00:00,59.89,59.9,59.72,59.81,343700.0,40.0838,40.0905,39.97,40.0302,343700.0
2014-10-23 15:30:00,59.8,59.97,59.72,59.84,440100.0,40.0235,40.1373,39.97,40.0503,440100.0
2014-10-24 09:30:00,60.01,60.24,59.71,59.76,138500.0,40.1641,40.318,39.9633,39.9968,138500.0
2014-10-24 10:00:00,59.77,59.9,59.68,59.8,131500.0,40.0035,40.0905,39.9432,40.0235,131500.0
2014-10-24 10:30:00,59.8,60.07,59.78,60.07,179700.0,40.0235,40.2042,40.0101,40.2042,179700.0
2014-10-24 11:00:00,60.09,60.39,60.07,60.29,153400.0,40.2176,40.4184,40.2042,40.3515,153400.0
2014-10-24 11:30:00,60.26,60.68,60.26,60.67,103400.0,40.3314,40.6125,40.3314,40.6058,103400.0
2014-10-24 12:00:00,60.65,60.74,60.6,60.72,34000.0,40.5924,40.6527,40.559,40.6393,34000.0
2014-10-24 12:30:00,60.7,60.72,60.46,60.46,41200.0,40.6259,40.6393,40.4653,40.4653,41200.0
2014-10-24 13:00:00,60.45,60.49,60.31,60.43,63000.0,40.4586,40.4853,40.3649,40.4452,63000.0
2014-10-24 13:30:00,60.41,60.54,60.36,60.53,30800.0,40.4318,40.5188,40.3983,40.5121,30800.0
2014-10-24 14:00:00,60.53,60.59,60.46,60.56,41800.0,40.5121,40.5523,40.4653,40.5322,41800.0
2014-10-24 14:30:00,60.56,60.64,60.5,60.57,42700.0,40.5322,40.5857,40.492,40.5389,42700.0
2014-10-24 15:00:00,60.57,60.6,60.41,60.52,205900.0,40.5389,40.559,40.4318,40.5054,205900.0
2014-10-24 15:30:00,60.52,60.66,60.42,60.65,311600.0,40.5054,40.5991,40.4385,40.5924,311600.0
2014-10-27 09:30:00,60.76,61.0,60.6,60.9,174500.0,40.666,40.8267,40.559,40.7597,174500.0
2014-10-27 10:00:00,60.9,61.17,60.8,61.15,69400.0,40.7597,40.9405,40.6928,40.9271,69400.0
2014-10-27 10:30:00,61.13,61.13,60.92,61.04,65300.0,40.9137,40.9137,40.7731,40.8535,65300.0
2014-10-27 11:00:00,61.04,61.24,60.83,60.86,129200.0,40.8535,40.9873,40.7129,40.733,129200.0
2014-10-27 11:30:00,60.87,60.94,60.57,60.83,63400.0,40.7397,40.7865,40.5389,40.7129,63400.0
2014-10-27 12:00:00,60.83,61.05,60.83,60.87,42300.0,40.7129,40.8601,40.7129,40.7397,42300.0
2014-10-27 12:30:00,60.88,60.88,60.73,60.86,38800.0,40.7464,40.7464,40.646,40.733,38800.0
2014-10-27 13:00:00,60.86,60.95,60.78,60.82,45000.0,40.733,40.7932,40.6794,40.7062,45000.0
2014-10-27 13:30:00,60.83,60.83,60.71,60.8,42100.0,40.7129,40.7129,40.6326,40.6928,42100.0
2014-10-27 14:00:00,60.81,60.82,60.68,60.75,51700.0,40.6995,40.7062,40.6125,40.6594,51700.0
2014-10-27 14:30:00,60.76,60.85,60.65,60.81,66200.0,40.666,40.7263,40.5924,40.6995,66200.0
2014-10-27 15:00:00,60.81,60.86,60.73,60.74,74100.0,40.6995,40.733,40.646,40.6527,74100.0
2014-10-27 15:30:00,60.73,60.89,60.71,60.85,188600.0,40.646,40.7531,40.6326,40.7263,188600.0
2014-10-28 09:30:00,60.94,61.01,60.75,60.76,99000.0,40.7865,40.8334,40.6594,40.666,99000.0
2014-10-28 10:00:00,60.8,60.87,60.63,60.79,66700.0,40.6928,40.7397,40.579,40.6861,66700.0
2014-10-28 10:30:00,60.78,60.86,60.65,60.69,140300.0,40.6794,40.733,40.5924,40.6192,140300.0
2014-10-28 11:00:00,60.7,60.84,60.65,60.82,265400.0,40.6259,40.7196,40.5924,40.7062,265400.0
2014-10-28 11:30:00,60.82,60.87,60.77,60.83,99800.0,40.7062,40.7397,40.6727,40.7129,99800.0
2014-10-28 12:00:00,60.83,60.99,60.83,60.92,81500.0,40.7129,40.82,40.7129,40.7731,81500.0
2014-10-28 12:30:00,60.92,60.93,60.77,60.79,66300.0,40.7731,40.7798,40.6727,40.6861,66300.0
2014-10-28 13:00:00,60.8,60.9,60.78,60.85,69200.0,40.6928,40.7597,40.6794,40.7263,69200.0
2014-10-28 13:30:00,60.86,60.96,60.84,60.9,89600.0,40.733,40.7999,40.7196,40.7597,89600.0
2014-10-28 14:00:00,60.89,61.01,60.86,60.98,85600.0,40.7531,40.8334,40.733,40.8133,85600.0
2014-10-28 14:30:00,60.99,61.12,60.99,61.04,121500.0,40.82,40.907,40.82,40.8535,121500.0
2014-10-28 15:00:00,61.05,61.5,61.04,61.48,335600.0,40.8601,41.1613,40.8535,41.1479,335600.0
2014-10-28 15:30:00,61.48,61.79,61.46,61.76,575600.0,41.1479,41.3554,41.1346,41.3353,575600.0
2014-10-29 09:30:00,62.0,62.9,61.99,62.64,250400.0,41.496,42.0983,41.4893,41.9243,250400.0
2014-10-29 10:00:00,62.64,62.64,61.85,62.06,281100.0,41.9243,41.9243,41.3956,41.5361,281100.0
2014-10-29 10:30:00,62.05,62.1,61.93,62.07,118000.0,41.5294,41.5629,41.4491,41.5428,118000.0
2014-10-29 11:00:00,62.06,62.41,61.88,62.2,116900.0,41.5361,41.7704,41.4157,41.6298,116900.0
2014-10-29 11:30:00,62.21,62.3,62.06,62.16,86600.0,41.6365,41.6968,41.5361,41.6031,86600.0
2014-10-29 12:00:00,62.15,62.17,61.94,61.98,67600.0,41.5964,41.6097,41.4558,41.4826,67600.0
2014-10-29 12:30:00,61.97,62.1,61.96,62.01,70700.0,41.4759,41.5629,41.4692,41.5027,70700.0
2014-10-29 13:00:00,62.01,62.03,61.62,61.74,100800.0,41.5027,41.516,41.2416,41.322,100800.0
2014-10-29 13:30:00,61.74,61.8,61.43,61.67,121500.0,41.322,41.3621,41.1145,41.2751,121500.0
2014-10-29 14:00:00,61.67,61.67,60.69,61.09,211300.0,41.2751,41.2751,40.6192,40.8869,211300.0
2014-10-29 14:30:00,61.08,61.37,60.94,61.19,130900.0,40.8802,41.0743,40.7865,40.9538,130900.0
2014-10-29 15:00:00,61.2,61.2,60.85,61.12,193400.0,40.9605,40.9605,40.7263,40.907,193400.0
2014-10-29 15:30:00,61.12,61.41,61.11,61.38,411200.0,40.907,41.1011,40.9003,41.081,411200.0
2014-10-30 09:30:00,61.1,61.96,60.98,61.9,387800.0,40.8936,41.4692,40.8133,41.429,387800.0
2014-10-30 10:00:00,61.93,62.35,61.83,62.34,329500.0,41.4491,41.7302,41.3822,41.7235,329500.0
2014-10-30 10:30:00,62.34,62.55,62.33,62.41,338200.0,41.7235,41.8641,41.7168,41.7704,338200.0
2014-10-30 11:00:00,62.41,62.65,62.41,62.55,253000.0,41.7704,41.931,41.7704,41.8641,253000.0
2014-10-30 11:30:00,62.56,62.7,62.42,62.68,199900.0,41.8708,41.9645,41.7771,41.9511,199900.0
2014-10-30 12:00:00,62.66,62.69,62.47,62.51,90400.0,41.9377,41.9578,41.8105,41.8373,90400.0
2014-10-30 12:30:00,62.52,62.59,62.46,62.58,112700.0,41.844,41.8908,41.8038,41.8842,112700.0
2014-10-30 13:00:00,62.58,62.85,62.55,62.65,109900.0,41.8842,42.0649,41.8641,41.931,109900.0
2014-10-30 13:30:00,62.64,62.81,62.6,62.69,135100.0,41.9243,42.0381,41.8975,41.9578,135100.0
2014-10-30 14:00:00,62.68,62.72,62.4,62.41,194000.0,41.9511,41.9779,41.7637,41.7704,194000.0
2014-10-30 14:30:00,62.42,62.57,62.35,62.35,244200.0,41.7771,41.8775,41.7302,41.7302,244200.0
2014-10-30 15:00:00,62.35,62.56,62.35,62.47,298800.0,41.7302,41.8708,41.7302,41.8105,298800.0
2014-10-30 15:30:00,62.47,62.63,62.32,62.55,783600.0,41.8105,41.9176,41.7101,41.8641,783600.0
2014-10-31 09:30:00,62.72,62.8,62.17,62.35,197200.0,41.9779,42.0314,41.6097,41.7302,197200.0
2014-10-31 10:00:00,62.37,62.39,62.14,62.36,183700.0,41.7436,41.757,41.5897,41.7369,183700.0
2014-10-31 10:30:00,62.36,62.5,62.25,62.32,156700.0,41.7369,41.8306,41.6633,41.7101,156700.0
2014-10-31 11:00:00,62.32,62.46,62.3,62.42,110400.0,41.7101,41.8038,41.6968,41.7771,110400.0
2014-10-31 11:30:00,62.42,62.45,62.3,62.32,357100.0,41.7771,41.7971,41.6968,41.7101,357100.0
2014-10-31 12:00:00,62.33,62.4,62.27,62.31,80900.0,41.7168,41.7637,41.6767,41.7034,80900.0
2014-10-31 12:30:00,62.31,62.41,62.3,62.36,87700.0,41.7034,41.7704,41.6968,41.7369,87700.0
2014-10-31 13:00:00,62.37,62.37,62.28,62.29,90000.0,41.7436,41.7436,41.6834,41.6901,90000.0
2014-10-31 13:30:00,62.29,62.31,62.16,62.2,124600.0,41.6901,41.7034,41.6031,41.6298,124600.0
2014-10-31 14:00:00,62.19,62.33,62.19,62.28,117900.0,41.6231,41.7168,41.6231,41.6834,117900.0
2014-10-31 14:30:00,62.28,62.33,62.21,62.33,139500.0,41.6834,41.7168,41.6365,41.7168,139500.0
2014-10-31 15:00:00,62.32,62.33,62.18,62.32,155500.0,41.7101,41.7168,41.6164,41.7101,155500.0
2014-10-31 15:30:00,62.32,62.58,62.28,62.53,892900.0,41.7101,41.8842,41.6834,41.8507,892900.0
2014-11-03 09:30:00,62.67,62.81,62.55,62.56,143500.0,41.9444,42.0381,41.8641,41.8708,143500.0
2014-11-03 10:00:00,62.57,62.77,62.55,62.7,140800.0,41.8775,42.0113,41.8641,41.9645,140800.0
2014-11-03 10:30:00,62.69,62.87,62.64,62.83,139100.0,41.9578,42.0783,41.9243,42.0515,139100.0
2014-11-03 11:00:00,62.86,63.0,62.84,62.95,95900.0,42.0716,42.1653,42.0582,42.1318,95900.0
2014-11-03 11:30:00,62.95,63.18,62.94,63.18,174100.0,42.1318,42.2857,42.1251,42.2857,174100.0
2014-11-03 12:00:00,63.19,63.28,63.09,63.13,101900.0,42.2924,42.3527,42.2255,42.2523,101900.0
2014-11-03 12:30:00,63.13,63.27,63.08,63.25,106700.0,42.2523,42.346,42.2188,42.3326,106700.0
2014-11-03 13:00:00,63.23,63.31,63.18,63.24,69500.0,42.3192,42.3727,42.2857,42.3259,69500.0
2014-11-03 13:30:00,63.23,63.31,63.12,63.27,89600.0,42.3192,42.3727,42.2456,42.346,89600.0
2014-11-03 14:00:00,63.25,63.28,63.1,63.12,75100.0,42.3326,42.3527,42.2322,42.2456,75100.0
2014-11-03 14:30:00,63.1,63.22,63.04,63.14,128900.0,42.2322,42.3125,42.192,42.259,128900.0
2014-11-03 15:00:00,63.14,63.18,62.94,62.96,160800.0,42.259,42.2857,42.1251,42.1385,160800.0
2014-11-03 15:30:00,62.97,63.26,62.97,63.23,279700.0,42.1452,42.3393,42.1452,42.3192,279700.0
2014-11-04 09:30:00,63.34,63.51,63.04,63.31,116200.0,42.3928,42.5066,42.192,42.3727,116200.0
2014-11-04 10:00:00,63.31,63.35,62.98,63.0,122500.0,42.3727,42.3995,42.1519,42.1653,122500.0
2014-11-04 10:30:00,63.01,63.01,62.75,62.76,75600.0,42.172,42.172,41.9979,42.0046,75600.0
2014-11-04 11:00:00,62.75,62.89,62.57,62.67,73200.0,41.9979,42.0916,41.8775,41.9444,73200.0
2014-11-04 11:30:00,62.66,62.82,62.55,62.82,90600.0,41.9377,42.0448,41.8641,42.0448,90600.0
2014-11-04 12:00:00,62.82,63.07,62.8,62.96,95900.0,42.0448,42.2121,42.0314,42.1385,95900.0
2014-11-04 12:30:00,62.96,63.03,62.93,63.01,42800.0,42.1385,42.1853,42.1184,42.172,42800.0
2014-11-04 13:00:00,63.01,63.01,62.77,62.83,42200.0,42.172,42.172,42.0113,42.0515,42200.0
2014-11-04 13:30:00,62.82,62.83,62.69,62.77,60600.0,42.0448,42.0515,41.9578,42.0113,60600.0
2014-11-04 14:00:00,62.77,62.78,62.57,62.57,104400.0,42.0113,42.018,41.8775,41.8775,104400.0
2014-11-04 14:30:00,62.58,62.73,62.57,62.64,114900.0,41.8842,41.9845,41.8775,41.9243,114900.0
2014-11-04 15:00:00,62.65,62.66,62.27,62.31,303700.0,41.931,41.9377,41.6767,41.7034,303700.0
2014-11-04 15:30:00,62.34,62.37,62.19,62.31,558600.0,41.7235,41.7436,41.6231,41.7034,558600.0
2014-11-05 09:30:00,62.92,63.48,62.57,63.07,261400.0,42.1117,42.4865,41.8775,42.2121,261400.0
2014-11-05 10:00:00,63.08,63.18,62.92,63.0,270500.0,42.2188,42.2857,42.1117,42.1653,270500.0
2014-11-05 10:30:00,63.01,63.06,62.77,62.92,306900.0,42.172,42.2054,42.0113,42.1117,306900.0
2014-11-05 11:00:00,62.93,63.05,62.82,63.02,387200.0,42.1184,42.1987,42.0448,42.1786,387200.0
2014-11-05 11:30:00,63.02,63.24,62.87,62.87,383300.0,42.1786,42.3259,42.0783,42.0783,383300.0
2014-11-05 12:00:00,62.85,62.98,62.68,62.74,78000.0,42.0649,42.1519,41.9511,41.9912,78000.0
2014-11-05 12:30:00,62.74,63.1,62.69,63.09,406300.0,41.9912,42.2322,41.9578,42.2255,406300.0
2014-11-05 13:00:00,63.07,63.13,62.88,62.96,127200.0,42.2121,42.2523,42.0849,42.1385,127200.0
2014-11-05 13:30:00,62.94,63.03,62.88,63.01,110100.0,42.1251,42.1853,42.0849,42.172,110100.0
2014-11-05 14:00:00,63.03,63.09,62.7,62.73,851500.0,42.1853,42.2255,41.9645,41.9845,851500.0
2014-11-05 14:30:00,62.74,62.96,62.74,62.93,217200.0,41.9912,42.1385,41.9912,42.1184,217200.0
2014-11-05 15:00:00,62.94,62.95,62.84,62.84,360700.0,42.1251,42.1318,42.0582,42.0582,360700.0
2014-11-05 15:30:00,62.84,63.12,62.83,62.99,951500.0,42.0582,42.2456,42.0515,42.1586,951500.0
2014-11-06 09:30:00,62.51,63.05,61.63,61.78,284100.0,41.8373,42.1987,41.2483,41.3487,284100.0
2014-11-06 10:00:00,61.76,61.88,61.57,61.88,156400.0,41.3353,41.4157,41.2082,41.4157,156400.0
2014-11-06 10:30:00,61.87,62.06,61.87,61.96,118000.0,41.409,41.5361,41.409,41.4692,118000.0
2014-11-06 11:00:00,61.94,62.26,61.89,62.13,123900.0,41.4558,41.67,41.4223,41.583,123900.0
2014-11-06 11:30:00,62.14,62.48,62.13,62.18,257700.0,41.5897,41.8172,41.583,41.6164,257700.0
2014-11-06 12:00:00,62.19,62.38,62.03,62.03,106700.0,41.6231,41.7503,41.516,41.516,106700.0
2014-11-06 12:30:00,62.02,62.16,61.99,62.04,127700.0,41.5094,41.6031,41.4893,41.5227,127700.0
2014-11-06 13:00:00,62.03,62.19,62.0,62.03,104500.0,41.516,41.6231,41.496,41.516,104500.0
2014-11-06 13:30:00,62.02,62.13,61.98,62.03,103700.0,41.5094,41.583,41.4826,41.516,103700.0
2014-11-06 14:00:00,62.03,62.08,61.85,61.96,90100.0,41.516,41.5495,41.3956,41.4692,90100.0
2014-11-06 14:30:00,61.96,62.2,61.96,62.18,83800.0,41.4692,41.6298,41.4692,41.6164,83800.0
2014-11-06 15:00:00,62.18,62.2,62.04,62.05,117200.0,41.6164,41.6298,41.5227,41.5294,117200.0
2014-11-06 15:30:00,62.05,62.1,61.91,61.99,413000.0,41.5294,41.5629,41.4357,41.4893,413000.0
2014-11-07 09:30:00,62.06,62.28,61.95,62.28,87800.0,41.5361,41.6834,41.4625,41.6834,87800.0
2014-11-07 10:00:00,62.26,62.45,62.18,62.27,152900.0,41.67,41.7971,41.6164,41.6767,152900.0
2014-11-07 10:30:00,62.28,62.28,62.16,62.21,285400.0,41.6834,41.6834,41.6031,41.6365,285400.0
2014-11-07 11:00:00,62.22,62.28,62.2,62.26,127200.0,41.6432,41.6834,41.6298,41.67,127200.0
2014-11-07 11:30:00,62.27,62.29,62.19,62.27,83900.0,41.6767,41.6901,41.6231,41.6767,83900.0
2014-11-07 12:00:00,62.27,62.28,62.23,62.28,121300.0,41.6767,41.6834,41.6499,41.6834,121300.0
2014-11-07 12:30:00,62.28,62.28,62.21,62.26,116100.0,41.6834,41.6834,41.6365,41.67,116100.0
2014-11-07 13:00:00,62.26,62.29,62.24,62.27,142500.0,41.67,41.6901,41.6566,41.6767,142500.0
2014-11-07 13:30:00,62.27,62.3,62.22,62.22,149300.0,41.6767,41.6968,41.6432,41.6432,149300.0
2014-11-07 14:00:00,62.21,62.31,62.21,62.27,172200.0,41.6365,41.7034,41.6365,41.6767,172200.0
2014-11-07 14:30:00,62.26,62.29,62.21,62.25,208100.0,41.67,41.6901,41.6365,41.6633,208100.0
2014-11-07 15:00:00,62.24,62.28,62.21,62.27,246900.0,41.6566,41.6834,41.6365,41.6767,246900.0
2014-11-07 15:30:00,62.27,62.39,62.24,62.37,812000.0,41.6767,41.757,41.6566,41.7436,812000.0
2014-11-10 09:30:00,62.42,62.62,62.27,62.39,135300.0,41.7771,41.9109,41.6767,41.757,135300.0
2014-11-10 10:00:00,62.39,62.49,62.29,62.45,120100.0,41.757,41.8239,41.6901,41.7971,120100.0
2014-11-10 10:30:00,62.46,62.55,62.39,62.54,143700.0,41.8038,41.8641,41.757,41.8574,143700.0
2014-11-10 11:00:00,62.54,62.86,62.54,62.82,125800.0,41.8574,42.0716,41.8574,42.0448,125800.0
2014-11-10 11:30:00,62.83,62.89,62.77,62.77,108400.0,42.0515,42.0916,42.0113,42.0113,108400.0
2014-11-10 12:00:00,62.8,63.05,62.78,62.93,81100.0,42.0314,42.1987,42.018,42.1184,81100.0
2014-11-10 12:30:00,62.93,63.01,62.86,62.96,69200.0,42.1184,42.172,42.0716,42.1385,69200.0
2014-11-10 13:00:00,62.96,63.01,62.85,62.93,67300.0,42.1385,42.172,42.0649,42.1184,67300.0
2014-11-10 13:30:00,62.93,62.93,62.68,62.73,104800.0,42.1184,42.1184,41.9511,41.9845,104800.0
2014-11-10 14:00:00,62.72,62.89,62.69,62.89,120500.0,41.9779,42.0916,41.9578,42.0916,120500.0
2014-11-10 14:30:00,62.89,62.96,62.85,62.92,142200.0,42.0916,42.1385,42.0649,42.1117,142200.0
2014-11-10 15:00:00,62.91,63.05,62.87,63.05,188300.0,42.105,42.1987,42.0783,42.1987,188300.0
2014-11-10 15:30:00,63.05,63.09,62.96,63.08,358800.0,42.1987,42.2255,42.1385,42.2188,358800.0
2014-11-11 09:30:00,63.02,63.12,62.73,62.9,206700.0,42.1786,42.2456,41.9845,42.0983,206700.0
2014-11-11 10:00:00,62.92,62.93,62.72,62.91,47200.0,42.1117,42.1184,41.9779,42.105,47200.0
2014-11-11 10:30:00,62.91,63.14,62.89,63.14,61800.0,42.105,42.259,42.0916,42.259,61800.0
2014-11-11 11:00:00,63.14,63.28,63.09,63.13,50900.0,42.259,42.3527,42.2255,42.2523,50900.0
2014-11-11 11:30:00,63.12,63.27,63.06,63.22,72000.0,42.2456,42.346,42.2054,42.3125,72000.0
2014-11-11 12:00:00,63.22,63.29,63.19,63.2,106000.0,42.3125,42.3594,42.2924,42.2991,106000.0
2014-11-11 12:30:00,63.19,63.27,63.17,63.2,96700.0,42.2924,42.346,42.279,42.2991,96700.0
2014-11-11 13:00:00,63.2,63.23,62.9,62.96,108100.0,42.2991,42.3192,42.0983,42.1385,108100.0
2014-11-11 13:30:00,62.95,62.99,62.83,62.97,58100.0,42.1318,42.1586,42.0515,42.1452,58100.0
2014-11-11 14:00:00,62.98,63.06,62.97,63.01,52400.0,42.1519,42.2054,42.1452,42.172,52400.0
2014-11-11 14:30:00,63.01,63.07,62.99,63.07,62800.0,42.172,42.2121,42.1586,42.2121,62800.0
2014-11-11 15:00:00,63.06,63.14,63.03,63.11,116800.0,42.2054,42.259,42.1853,42.2389,116800.0
2014-11-11 15:30:00,63.1,63.2,63.08,63.2,254900.0,42.2322,42.2991,42.2188,42.2991,254900.0
2014-11-12 09:30:00,62.77,62.88,62.05,62.19,579700.0,42.0113,42.0849,41.5294,41.6231,579700.0
2014-11-12 10:00:00,62.2,62.29,61.87,62.1,229600.0,41.6298,41.6901,41.409,41.5629,229600.0
2014-11-12 10:30:00,62.09,62.26,62.09,62.2,98900.0,41.5562,41.67,41.5562,41.6298,98900.0
2014-11-12 11:00:00,62.2,62.37,62.19,62.27,131000.0,41.6298,41.7436,41.6231,41.6767,131000.0
2014-11-12 11:30:00,62.29,62.46,62.19,62.35,120400.0,41.6901,41.8038,41.6231,41.7302,120400.0
2014-11-12 12:00:00,62.35,62.46,62.28,62.44,118400.0,41.7302,41.8038,41.6834,41.7905,118400.0
2014-11-12 12:30:00,62.45,62.54,62.29,62.33,251200.0,41.7971,41.8574,41.6901,41.7168,251200.0
2014-11-12 13:00:00,62.32,62.52,62.21,62.49,162300.0,41.7101,41.844,41.6365,41.8239,162300.0
2014-11-12 13:30:00,62.48,62.51,62.34,62.4,125700.0,41.8172,41.8373,41.7235,41.7637,125700.0
2014-11-12 14:00:00,62.4,62.41,62.3,62.33,93300.0,41.7637,41.7704,41.6968,41.7168,93300.0
2014-11-12 14:30:00,62.33,62.53,62.25,62.52,214300.0,41.7168,41.8507,41.6633,41.844,214300.0
2014-11-12 15:00:00,62.52,62.57,62.4,62.46,186500.0,41.844,41.8775,41.7637,41.8038,186500.0
2014-11-12 15:30:00,62.46,62.46,62.33,62.4,484400.0,41.8038,41.8038,41.7168,41.7637,484400.0
2014-11-13 09:30:00,62.35,62.61,61.94,61.96,95100.0,41.7302,41.9042,41.4558,41.4692,95100.0
2014-11-13 10:00:00,61.97,62.22,61.82,62.15,79000.0,41.4759,41.6432,41.3755,41.5964,79000.0
2014-11-13 10:30:00,62.16,62.31,62.04,62.22,72800.0,41.6031,41.7034,41.5227,41.6432,72800.0
2014-11-13 11:00:00,62.23,62.43,62.22,62.43,117700.0,41.6499,41.7838,41.6432,41.7838,117700.0
2014-11-13 11:30:00,62.43,62.45,62.21,62.3,89800.0,41.7838,41.7971,41.6365,41.6968,89800.0
2014-11-13 12:00:00,62.3,62.3,62.12,62.23,85200.0,41.6968,41.6968,41.5763,41.6499,85200.0
2014-11-13 12:30:00,62.24,62.29,62.18,62.23,57500.0,41.6566,41.6901,41.6164,41.6499,57500.0
2014-11-13 13:00:00,62.23,62.27,61.96,62.03,67600.0,41.6499,41.6767,41.4692,41.516,67600.0
2014-11-13 13:30:00,62.03,62.03,61.84,61.89,74800.0,41.516,41.516,41.3889,41.4223,74800.0
2014-11-13 14:00:00,61.89,61.92,61.71,61.82,86300.0,41.4223,41.4424,41.3019,41.3755,86300.0
2014-11-13 14:30:00,61.83,61.93,61.81,61.86,75400.0,41.3822,41.4491,41.3688,41.4023,75400.0
2014-11-13 15:00:00,61.86,61.91,61.66,61.69,130000.0,41.4023,41.4357,41.2684,41.2885,130000.0
2014-11-13 15:30:00,61.69,61.75,61.61,61.7,312100.0,41.2885,41.3286,41.2349,41.2952,312100.0
2014-11-14 09:30:00,61.54,61.91,61.39,61.89,169100.0,41.1881,41.4357,41.0877,41.4223,169100.0
2014-11-14 10:00:00,61.88,62.08,61.55,61.56,203300.0,41.4157,41.5495,41.1948,41.2015,203300.0
2014-11-14 10:30:00,61.56,61.95,61.52,61.87,73900.0,41.2015,41.4625,41.1747,41.409,73900.0
2014-11-14 11:00:00,61.87,62.14,61.83,62.14,77800.0,41.409,41.5897,41.3822,41.5897,77800.0
2014-11-14 11:30:00,62.14,62.14,61.91,62.0,53200.0,41.5897,41.5897,41.4357,41.496,53200.0
2014-11-14 12:00:00,62.01,62.02,61.8,61.98,62000.0,41.5027,41.5094,41.3621,41.4826,62000.0
2014-11-14 12:30:00,61.98,62.02,61.72,61.72,163500.0,41.4826,41.5094,41.3086,41.3086,163500.0
2014-11-14 13:00:00,61.71,61.78,61.68,61.76,73800.0,41.3019,41.3487,41.2818,41.3353,73800.0
2014-11-14 13:30:00,61.76,61.78,61.65,61.69,91600.0,41.3353,41.3487,41.2617,41.2885,91600.0
2014-11-14 14:00:00,61.69,61.77,61.65,61.67,65100.0,41.2885,41.342,41.2617,41.2751,65100.0
2014-11-14 14:30:00,61.65,61.78,61.64,61.75,94600.0,41.2617,41.3487,41.255,41.3286,94600.0
2014-11-14 15:00:00,61.75,61.76,61.58,61.67,118300.0,41.3286,41.3353,41.2149,41.2751,118300.0
2014-11-14 15:30:00,61.68,61.78,61.65,61.77,285900.0,41.2818,41.3487,41.2617,41.342,285900.0
2014-11-17 09:30:00,61.59,61.89,61.52,61.68,106000.0,41.2216,41.4223,41.1747,41.2818,106000.0
2014-11-17 10:00:00,61.65,61.94,61.59,61.89,99000.0,41.2617,41.4558,41.2216,41.4223,99000.0
2014-11-17 10:30:00,61.9,62.07,61.78,62.06,111900.0,41.429,41.5428,41.3487,41.5361,111900.0
2014-11-17 11:00:00,62.07,62.31,62.05,62.3,226500.0,41.5428,41.7034,41.5294,41.6968,226500.0
2014-11-17 11:30:00,62.29,62.46,62.21,62.32,364500.0,41.6901,41.8038,41.6365,41.7101,364500.0
2014-11-17 12:00:00,62.31,62.59,62.31,62.53,209700.0,41.7034,41.8908,41.7034,41.8507,209700.0
2014-11-17 12:30:00,62.54,62.63,62.45,62.48,88100.0,41.8574,41.9176,41.7971,41.8172,88100.0
2014-11-17 13:00:00,62.48,62.68,62.42,62.62,71300.0,41.8172,41.9511,41.7771,41.9109,71300.0
2014-11-17 13:30:00,62.59,62.6,62.51,62.58,63800.0,41.8908,41.8975,41.8373,41.8842,63800.0
2014-11-17 14:00:00,62.58,62.63,62.47,62.62,69200.0,41.8842,41.9176,41.8105,41.9109,69200.0
2014-11-17 14:30:00,62.62,62.72,62.61,62.68,111000.0,41.9109,41.9779,41.9042,41.9511,111000.0
2014-11-17 15:00:00,62.68,62.74,62.59,62.74,166100.0,41.9511,41.9912,41.8908,41.9912,166100.0
2014-11-17 15:30:00,62.74,62.74,62.64,62.7,325800.0,41.9912,41.9912,41.9243,41.9645,325800.0
2014-11-18 09:30:00,62.77,62.96,62.2,62.47,135300.0,42.0113,42.1385,41.6298,41.8105,135300.0
2014-11-18 10:00:00,62.46,62.64,62.43,62.48,133800.0,41.8038,41.9243,41.7838,41.8172,133800.0
2014-11-18 10:30:00,62.49,62.64,62.49,62.54,74700.0,41.8239,41.9243,41.8239,41.8574,74700.0
2014-11-18 11:00:00,62.55,62.87,62.52,62.87,222400.0,41.8641,42.0783,41.844,42.0783,222400.0
2014-11-18 11:30:00,62.89,62.98,62.81,62.82,68500.0,42.0916,42.1519,42.0381,42.0448,68500.0
2014-11-18 12:00:00,62.82,62.96,62.76,62.94,69700.0,42.0448,42.1385,42.0046,42.1251,69700.0
2014-11-18 12:30:00,62.94,63.0,62.89,62.98,104100.0,42.1251,42.1653,42.0916,42.1519,104100.0
2014-11-18 13:00:00,62.98,63.06,62.95,63.0,166100.0,42.1519,42.2054,42.1318,42.1653,166100.0
2014-11-18 13:30:00,62.99,62.99,62.86,62.89,137000.0,42.1586,42.1586,42.0716,42.0916,137000.0
2014-11-18 14:00:00,62.9,62.94,62.84,62.87,165500.0,42.0983,42.1251,42.0582,42.0783,165500.0
2014-11-18 14:30:00,62.86,62.9,62.79,62.85,121600.0,42.0716,42.0983,42.0247,42.0649,121600.0
2014-11-18 15:00:00,62.84,62.86,62.81,62.82,110800.0,42.0582,42.0716,42.0381,42.0448,110800.0
2014-11-18 15:30:00,62.81,62.83,62.64,62.71,266100.0,42.0381,42.0515,41.9243,41.9712,266100.0
2014-11-19 09:30:00,62.53,62.62,62.25,62.39,324500.0,41.8507,41.9109,41.6633,41.757,324500.0
2014-11-19 10:00:00,62.39,62.49,62.21,62.24,111900.0,41.757,41.8239,41.6365,41.6566,111900.0
2014-11-19 10:30:00,62.25,62.29,62.14,62.18,115000.0,41.6633,41.6901,41.5897,41.6164,115000.0
2014-11-19 11:00:00,62.18,62.38,62.18,62.29,116800.0,41.6164,41.7503,41.6164,41.6901,116800.0
2014-11-19 11:30:00,62.3,62.48,62.29,62.34,57800.0,41.6968,41.8172,41.6901,41.7235,57800.0
2014-11-19 12:00:00,62.33,62.36,62.23,62.24,73400.0,41.7168,41.7369,41.6499,41.6566,73400.0
2014-11-19 12:30:00,62.24,62.38,62.18,62.38,46000.0,41.6566,41.7503,41.6164,41.7503,46000.0
2014-11-19 13:00:00,62.39,62.41,62.26,62.38,44900.0,41.757,41.7704,41.67,41.7503,44900.0
2014-11-19 13:30:00,62.38,62.53,62.31,62.46,56200.0,41.7503,41.8507,41.7034,41.8038,56200.0
2014-11-19 14:00:00,62.46,62.63,62.42,62.42,115400.0,41.8038,41.9176,41.7771,41.7771,115400.0
2014-11-19 14:30:00,62.43,62.52,62.25,62.36,89400.0,41.7838,41.844,41.6633,41.7369,89400.0
2014-11-19 15:00:00,62.36,62.55,62.36,62.48,112100.0,41.7369,41.8641,41.7369,41.8172,112100.0
2014-11-19 15:30:00,62.49,62.54,62.42,62.53,282800.0,41.8239,41.8574,41.7771,41.8507,282800.0
2014-11-20 09:30:00,62.37,62.65,62.14,62.39,166900.0,41.7436,41.931,41.5897,41.757,166900.0
2014-11-20 10:00:00,62.39,62.5,62.25,62.5,67600.0,41.757,41.8306,41.6633,41.8306,67600.0
2014-11-20 10:30:00,62.48,62.79,62.4,62.75,139200.0,41.8172,42.0247,41.7637,41.9979,139200.0
2014-11-20 11:00:00,62.75,62.9,62.56,62.86,109000.0,41.9979,42.0983,41.8708,42.0716,109000.0
2014-11-20 11:30:00,62.85,63.0,62.78,62.86,69200.0,42.0649,42.1653,42.018,42.0716,69200.0
2014-11-20 12:00:00,62.87,62.89,62.68,62.73,63200.0,42.0783,42.0916,41.9511,41.9845,63200.0
2014-11-20 12:30:00,62.73,62.73,62.58,62.61,81100.0,41.9845,41.9845,41.8842,41.9042,81100.0
2014-11-20 13:00:00,62.61,62.78,62.59,62.78,47200.0,41.9042,42.018,41.8908,42.018,47200.0
2014-11-20 13:30:00,62.79,62.79,62.51,62.57,53300.0,42.0247,42.0247,41.8373,41.8775,53300.0
2014-11-20 14:00:00,62.58,62.65,62.53,62.57,66600.0,41.8842,41.931,41.8507,41.8775,66600.0
2014-11-20 14:30:00,62.56,62.56,62.33,62.38,99100.0,41.8708,41.8708,41.7168,41.7503,99100.0
2014-11-20 15:00:00,62.38,62.41,62.2,62.35,136700.0,41.7503,41.7704,41.6298,41.7302,136700.0
2014-11-20 15:30:00,62.35,62.44,62.22,62.25,413100.0,41.7302,41.7905,41.6432,41.6633,413100.0
2014-11-21 09:30:00,62.91,62.92,62.42,62.56,183500.0,42.105,42.1117,41.7771,41.8708,183500.0
2014-11-21 10:00:00,62.55,62.55,62.16,62.25,128300.0,41.8641,41.8641,41.6031,41.6633,128300.0
2014-11-21 10:30:00,62.24,62.25,61.97,62.05,92700.0,41.6566,41.6633,41.4759,41.5294,92700.0
2014-11-21 11:00:00,62.04,62.11,61.85,61.9,105700.0,41.5227,41.5696,41.3956,41.429,105700.0
2014-11-21 11:30:00,61.88,61.98,61.86,61.9,72400.0,41.4157,41.4826,41.4023,41.429,72400.0
2014-11-21 12:00:00,61.89,61.95,61.73,61.74,59500.0,41.4223,41.4625,41.3153,41.322,59500.0
2014-11-21 12:30:00,61.73,61.87,61.66,61.81,73000.0,41.3153,41.409,41.2684,41.3688,73000.0
2014-11-21 13:00:00,61.8,61.82,61.65,61.69,90800.0,41.3621,41.3755,41.2617,41.2885,90800.0
2014-11-21 13:30:00,61.68,61.91,61.64,61.91,79700.0,41.2818,41.4357,41.255,41.4357,79700.0
2014-11-21 14:00:00,61.9,62.08,61.83,61.96,117000.0,41.429,41.5495,41.3822,41.4692,117000.0
2014-11-21 14:30:00,61.96,62.16,61.94,62.15,122600.0,41.4692,41.6031,41.4558,41.5964,122600.0
2014-11-21 15:00:00,62.15,62.42,62.12,62.42,188000.0,41.5964,41.7771,41.5763,41.7771,188000.0
2014-11-21 15:30:00,62.41,62.57,62.36,62.42,433000.0,41.7704,41.8775,41.7369,41.7771,433000.0
2014-11-24 09:30:00,62.57,62.62,62.17,62.17,213100.0,41.8775,41.9109,41.6097,41.6097,213100.0
2014-11-24 10:00:00,62.16,62.18,61.91,61.94,105800.0,41.6031,41.6164,41.4357,41.4558,105800.0
2014-11-24 10:30:00,61.95,62.25,61.88,62.11,70000.0,41.4625,41.6633,41.4157,41.5696,70000.0
2014-11-24 11:00:00,62.1,62.2,61.99,61.99,169600.0,41.5629,41.6298,41.4893,41.4893,169600.0
2014-11-24 11:30:00,61.99,62.12,61.99,62.01,51900.0,41.4893,41.5763,41.4893,41.5027,51900.0
2014-11-24 12:00:00,62.01,62.11,61.95,61.98,76100.0,41.5027,41.5696,41.4625,41.4826,76100.0
2014-11-24 12:30:00,61.97,62.06,61.97,62.05,69100.0,41.4759,41.5361,41.4759,41.5294,69100.0
2014-11-24 13:00:00,62.07,62.12,61.99,62.02,98400.0,41.5428,41.5763,41.4893,41.5094,98400.0
2014-11-24 13:30:00,62.03,62.1,61.89,61.93,86600.0,41.516,41.5629,41.4223,41.4491,86600.0
2014-11-24 14:00:00,61.94,62.1,61.85,62.08,129200.0,41.4558,41.5629,41.3956,41.5495,129200.0
2014-11-24 14:30:00,62.08,62.16,62.04,62.11,81800.0,41.5495,41.6031,41.5227,41.5696,81800.0
2014-11-24 15:00:00,62.11,62.11,62.01,62.02,88000.0,41.5696,41.5696,41.5027,41.5094,88000.0
2014-11-24 15:30:00,62.03,62.13,62.01,62.12,268000.0,41.516,41.583,41.5027,41.5763,268000.0
2014-11-25 09:30:00,62.28,62.32,61.66,61.78,68100.0,41.6834,41.7101,41.2684,41.3487,68100.0
2014-11-25 10:00:00,61.74,61.77,61.59,61.62,111300.0,41.322,41.342,41.2216,41.2416,111300.0
2014-11-25 10:30:00,61.61,61.61,61.5,61.55,57200.0,41.2349,41.2349,41.1613,41.1948,57200.0
2014-11-25 11:00:00,61.55,61.63,61.48,61.51,65000.0,41.1948,41.2483,41.1479,41.168,65000.0
2014-11-25 11:30:00,61.52,61.61,61.46,61.57,62200.0,41.1747,41.2349,41.1346,41.2082,62200.0
2014-11-25 12:00:00,61.57,61.61,61.52,61.55,51900.0,41.2082,41.2349,41.1747,41.1948,51900.0
2014-11-25 12:30:00,61.54,61.64,61.52,61.62,68800.0,41.1881,41.255,41.1747,41.2416,68800.0
2014-11-25 13:00:00,61.63,61.77,61.6,61.75,80900.0,41.2483,41.342,41.2283,41.3286,80900.0
2014-11-25 13:30:00,61.76,61.94,61.73,61.94,348300.0,41.3353,41.4558,41.3153,41.4558,348300.0
2014-11-25 14:00:00,61.92,62.09,61.92,62.07,198400.0,41.4424,41.5562,41.4424,41.5428,198400.0
2014-11-25 14:30:00,62.05,62.28,62.05,62.21,103300.0,41.5294,41.6834,41.5294,41.6365,103300.0
2014-11-25 15:00:00,62.2,62.44,62.19,62.44,123300.0,41.6298,41.7905,41.6231,41.7905,123300.0
2014-11-25 15:30:00,62.44,62.57,62.37,62.4,448900.0,41.7905,41.8775,41.7436,41.7637,448900.0
2014-11-26 09:30:00,62.57,62.8,62.27,62.62,133500.0,41.8775,42.0314,41.6767,41.9109,133500.0
2014-11-26 10:00:00,62.64,62.69,62.41,62.48,77500.0,41.9243,41.9578,41.7704,41.8172,77500.0
2014-11-26 10:30:00,62.48,62.52,62.28,62.3,81300.0,41.8172,41.844,41.6834,41.6968,81300.0
2014-11-26 11:00:00,62.3,62.45,62.27,62.3,97900.0,41.6968,41.7971,41.6767,41.6968,97900.0
2014-11-26 11:30:00,62.3,62.35,62.23,62.35,47600.0,41.6968,41.7302,41.6499,41.7302,47600.0
2014-11-26 12:00:00,62.33,62.49,62.29,62.45,36900.0,41.7168,41.8239,41.6901,41.7971,36900.0
2014-11-26 12:30:00,62.45,62.57,62.38,62.56,39900.0,41.7971,41.8775,41.7503,41.8708,39900.0
2014-11-26 13:00:00,62.55,62.73,62.55,62.72,46000.0,41.8641,41.9845,41.8641,41.9779,46000.0
2014-11-26 13:30:00,62.72,62.72,62.54,62.56,39000.0,41.9779,41.9779,41.8574,41.8708,39000.0
2014-11-26 14:00:00,62.56,62.7,62.55,62.62,56500.0,41.8708,41.9645,41.8641,41.9109,56500.0
2014-11-26 14:30:00,62.62,62.71,62.55,62.67,96000.0,41.9109,41.9712,41.8641,41.9444,96000.0
2014-11-26 15:00:00,62.69,62.76,62.64,62.64,98700.0,41.9578,42.0046,41.9243,41.9243,98700.0
2014-11-26 15:30:00,62.64,62.66,62.53,62.6,174600.0,41.9243,41.9377,41.8507,41.8975,174600.0
2014-11-28 09:30:00,62.78,63.32,62.64,63.05,63200.0,42.018,42.3794,41.9243,42.1987,63200.0
2014-11-28 10:00:00,63.03,63.44,63.03,63.34,41200.0,42.1853,42.4597,42.1853,42.3928,41200.0
2014-11-28 10:30:00,63.34,63.47,63.31,63.43,43600.0,42.3928,42.4798,42.3727,42.4531,43600.0
2014-11-28 11:00:00,63.43,63.66,63.41,63.66,78200.0,42.4531,42.607,42.4397,42.607,78200.0
2014-11-28 11:30:00,63.64,63.66,63.53,63.6,69800.0,42.5936,42.607,42.52,42.5668,69800.0
2014-11-28 12:00:00,63.6,63.6,63.43,63.53,109100.0,42.5668,42.5668,42.4531,42.52,109100.0
2014-11-28 12:30:00,63.52,63.58,63.35,63.58,227900.0,42.5133,42.5534,42.3995,42.5534,227900.0
2014-12-01 09:30:00,63.13,63.21,62.79,63.01,154400.0,42.2523,42.3058,42.0247,42.172,154400.0
2014-12-01 10:00:00,63.0,63.73,63.0,63.72,106400.0,42.1653,42.6538,42.1653,42.6471,106400.0
2014-12-01 10:30:00,63.72,63.83,63.56,63.68,261000.0,42.6471,42.7208,42.5401,42.6204,261000.0
2014-12-01 11:00:00,63.69,63.94,63.6,63.93,146100.0,42.6271,42.7944,42.5668,42.7877,146100.0
2014-12-01 11:30:00,63.92,64.1,63.88,63.91,100400.0,42.781,42.9015,42.7542,42.7743,100400.0
2014-12-01 12:00:00,63.91,63.97,63.82,63.96,55600.0,42.7743,42.8145,42.7141,42.8078,55600.0
2014-12-01 12:30:00,63.97,64.0,63.85,63.9,90600.0,42.8145,42.8345,42.7342,42.7676,90600.0
2014-12-01 13:00:00,63.89,63.93,63.77,63.8,78900.0,42.7609,42.7877,42.6806,42.7007,78900.0
2014-12-01 13:30:00,63.8,63.84,63.73,63.76,138000.0,42.7007,42.7275,42.6538,42.6739,138000.0
2014-12-01 14:00:00,63.75,63.84,63.75,63.79,149100.0,42.6672,42.7275,42.6672,42.694,149100.0
2014-12-01 14:30:00,63.79,63.81,63.52,63.56,185100.0,42.694,42.7074,42.5133,42.5401,185100.0
2014-12-01 15:00:00,63.56,63.89,63.52,63.85,279800.0,42.5401,42.7609,42.5133,42.7342,279800.0
2014-12-01 15:30:00,63.84,63.84,63.59,63.6,350800.0,42.7275,42.7275,42.5601,42.5668,350800.0
2014-12-02 09:30:00,63.48,63.96,63.18,63.83,150700.0,42.4865,42.8078,42.2857,42.7208,150700.0
2014-12-02 10:00:00,63.82,63.96,63.74,63.9,67700.0,42.7141,42.8078,42.6605,42.7676,67700.0
2014-12-02 10:30:00,63.91,63.99,63.87,63.98,80600.0,42.7743,42.8279,42.7475,42.8212,80600.0
2014-12-02 11:00:00,63.97,64.2,63.93,64.1,113500.0,42.8145,42.9684,42.7877,42.9015,113500.0
2014-12-02 11:30:00,64.1,64.1,63.9,63.95,108200.0,42.9015,42.9015,42.7676,42.8011,108200.0
2014-12-02 12:00:00,63.95,64.09,63.93,64.04,70000.0,42.8011,42.8948,42.7877,42.8613,70000.0
2014-12-02 12:30:00,64.03,64.07,63.93,63.98,66000.0,42.8546,42.8814,42.7877,42.8212,66000.0
2014-12-02 13:00:00,63.99,64.2,63.96,64.18,56500.0,42.8279,42.9684,42.8078,42.955,56500.0
2014-12-02 13:30:00,64.19,64.22,64.09,64.21,49500.0,42.9617,42.9818,42.8948,42.9751,49500.0
2014-12-02 14:00:00,64.19,64.29,64.12,64.26,64600.0,42.9617,43.0286,42.9149,43.0086,64600.0
2014-12-02 14:30:00,64.26,64.47,64.19,64.45,164500.0,43.0086,43.1491,42.9617,43.1357,164500.0
2014-12-02 15:00:00,64.45,64.45,64.28,64.29,100700.0,43.1357,43.1357,43.0219,43.0286,100700.0
2014-12-02 15:30:00,64.3,64.33,64.2,64.27,258900.0,43.0353,43.0554,42.9684,43.0153,258900.0
2014-12-03 09:30:00,64.21,64.27,63.84,63.93,62100.0,42.9751,43.0153,42.7275,42.7877,62100.0
2014-12-03 10:00:00,63.96,64.12,63.81,63.82,143400.0,42.8078,42.9149,42.7074,42.7141,143400.0
2014-12-03 10:30:00,63.82,63.99,63.77,63.91,122600.0,42.7141,42.8279,42.6806,42.7743,122600.0
2014-12-03 11:00:00,63.91,63.91,63.61,63.73,49400.0,42.7743,42.7743,42.5735,42.6538,49400.0
2014-12-03 11:30:00,63.73,63.73,63.54,63.62,30100.0,42.6538,42.6538,42.5267,42.5802,30100.0
2014-12-03 12:00:00,63.61,63.87,63.53,63.87,30900.0,42.5735,42.7475,42.52,42.7475,30900.0
2014-12-03 12:30:00,63.86,63.97,63.83,63.91,50600.0,42.7408,42.8145,42.7208,42.7743,50600.0
2014-12-03 13:00:00,63.91,64.04,63.86,64.03,52500.0,42.7743,42.8613,42.7408,42.8546,52500.0
2014-12-03 13:30:00,64.03,64.14,63.97,63.99,70700.0,42.8546,42.9282,42.8145,42.8279,70700.0
2014-12-03 14:00:00,63.99,64.07,63.91,64.02,62900.0,42.8279,42.8814,42.7743,42.8479,62900.0
2014-12-03 14:30:00,64.02,64.05,63.96,63.99,61400.0,42.8479,42.868,42.8078,42.8279,61400.0
2014-12-03 15:00:00,63.98,64.13,63.94,64.13,63200.0,42.8212,42.9216,42.7944,42.9216,63200.0
2014-12-03 15:30:00,64.13,64.23,64.08,64.21,261100.0,42.9216,42.9885,42.8881,42.9751,261100.0
2014-12-04 09:30:00,64.28,64.65,64.24,64.24,56400.0,43.0219,43.2696,42.9952,42.9952,56400.0
2014-12-04 10:00:00,64.26,64.34,64.07,64.09,65100.0,43.0086,43.0621,42.8814,42.8948,65100.0
2014-12-04 10:30:00,64.06,64.08,63.9,64.01,47600.0,42.8747,42.8881,42.7676,42.8412,47600.0
2014-12-04 11:00:00,64.0,64.2,63.97,64.09,56100.0,42.8345,42.9684,42.8145,42.8948,56100.0
2014-12-04 11:30:00,64.08,64.14,63.99,64.11,49500.0,42.8881,42.9282,42.8279,42.9082,49500.0
2014-12-04 12:00:00,64.12,64.28,64.11,64.23,41300.0,42.9149,43.0219,42.9082,42.9885,41300.0
2014-12-04 12:30:00,64.24,64.47,64.22,64.23,70800.0,42.9952,43.1491,42.9818,42.9885,70800.0
2014-12-04 13:00:00,64.26,64.32,64.23,64.31,28300.0,43.0086,43.0487,42.9885,43.042,28300.0
2014-12-04 13:30:00,64.3,64.36,64.25,64.32,50700.0,43.0353,43.0755,43.0019,43.0487,50700.0
2014-12-04 14:00:00,64.31,64.41,64.31,64.35,35300.0,43.042,43.109,43.042,43.0688,35300.0
2014-12-04 14:30:00,64.35,64.38,64.3,64.33,53100.0,43.0688,43.0889,43.0353,43.0554,53100.0
2014-12-04 15:00:00,64.34,64.35,64.18,64.23,61600.0,43.0621,43.0688,42.955,42.9885,61600.0
2014-12-04 15:30:00,64.22,64.46,64.19,64.4,298500.0,42.9818,43.1424,42.9617,43.1023,298500.0
2014-12-05 09:30:00,63.91,64.54,63.56,63.75,200000.0,42.7743,43.196,42.5401,42.6672,200000.0
2014-12-05 10:00:00,63.75,63.77,63.48,63.55,99700.0,42.6672,42.6806,42.4865,42.5334,99700.0
2014-12-05 10:30:00,63.55,63.55,63.23,63.28,76500.0,42.5334,42.5334,42.3192,42.3527,76500.0
2014-12-05 11:00:00,63.28,63.5,63.27,63.45,85900.0,42.3527,42.4999,42.346,42.4664,85900.0
2014-12-05 11:30:00,63.45,63.49,63.34,63.42,70600.0,42.4664,42.4932,42.3928,42.4464,70600.0
2014-12-05 12:00:00,63.43,63.44,63.23,63.27,72900.0,42.4531,42.4597,42.3192,42.346,72900.0
2014-12-05 12:30:00,63.28,63.31,63.18,63.23,49600.0,42.3527,42.3727,42.2857,42.3192,49600.0
2014-12-05 13:00:00,63.22,63.25,63.17,63.19,37200.0,42.3125,42.3326,42.279,42.2924,37200.0
2014-12-05 13:30:00,63.19,63.29,63.15,63.26,37800.0,42.2924,42.3594,42.2657,42.3393,37800.0
2014-12-05 14:00:00,63.27,63.39,63.22,63.39,53100.0,42.346,42.4263,42.3125,42.4263,53100.0
2014-12-05 14:30:00,63.39,63.41,63.34,63.37,49200.0,42.4263,42.4397,42.3928,42.4129,49200.0
2014-12-05 15:00:00,63.37,63.57,63.37,63.56,130500.0,42.4129,42.5468,42.4129,42.5401,130500.0
2014-12-05 15:30:00,63.56,63.64,63.44,63.63,206500.0,42.5401,42.5936,42.4597,42.5869,206500.0
2014-12-08 09:30:00,63.8,64.33,63.56,64.3,61200.0,42.7007,43.0554,42.5401,43.0353,61200.0
2014-12-08 10:00:00,64.27,64.52,64.23,64.29,53100.0,43.0153,43.1826,42.9885,43.0286,53100.0
2014-12-08 10:30:00,64.32,64.55,64.29,64.49,128000.0,43.0487,43.2027,43.0286,43.1625,128000.0
2014-12-08 11:00:00,64.49,64.59,64.46,64.54,93800.0,43.1625,43.2294,43.1424,43.196,93800.0
2014-12-08 11:30:00,64.55,64.62,64.48,64.58,56100.0,43.2027,43.2495,43.1558,43.2227,56100.0
2014-12-08 12:00:00,64.59,64.64,64.47,64.53,100000.0,43.2294,43.2629,43.1491,43.1893,100000.0
2014-12-08 12:30:00,64.54,64.58,64.48,64.52,98900.0,43.196,43.2227,43.1558,43.1826,98900.0
2014-12-08 13:00:00,64.51,64.53,64.4,64.42,90300.0,43.1759,43.1893,43.1023,43.1156,90300.0
2014-12-08 13:30:00,64.43,64.48,64.41,64.42,130900.0,43.1223,43.1558,43.109,43.1156,130900.0
2014-12-08 14:00:00,64.42,64.45,64.33,64.36,308500.0,43.1156,43.1357,43.0554,43.0755,308500.0
2014-12-08 14:30:00,64.36,64.48,64.34,64.45,140300.0,43.0755,43.1558,43.0621,43.1357,140300.0
2014-12-08 15:00:00,64.45,64.52,64.38,64.49,191300.0,43.1357,43.1826,43.0889,43.1625,191300.0
2014-12-08 15:30:00,64.5,64.67,64.48,64.63,399600.0,43.1692,43.283,43.1558,43.2562,399600.0
2014-12-09 09:30:00,64.5,64.99,64.33,64.83,131900.0,43.1692,43.4971,43.0554,43.3901,131900.0
2014-12-09 10:00:00,64.83,64.85,64.44,64.65,99400.0,43.3901,43.4034,43.129,43.2696,99400.0
2014-12-09 10:30:00,64.67,64.81,64.5,64.69,67800.0,43.283,43.3767,43.1692,43.2964,67800.0
2014-12-09 11:00:00,64.71,64.73,64.48,64.59,60100.0,43.3097,43.3231,43.1558,43.2294,60100.0
2014-12-09 11:30:00,64.59,64.6,64.44,64.53,56700.0,43.2294,43.2361,43.129,43.1893,56700.0
2014-12-09 12:00:00,64.53,64.72,64.52,64.69,139400.0,43.1893,43.3164,43.1826,43.2964,139400.0
2014-12-09 12:30:00,64.69,64.86,64.68,64.84,111300.0,43.2964,43.4101,43.2897,43.3968,111300.0
2014-12-09 13:00:00,64.84,65.09,64.81,65.04,191300.0,43.3968,43.5641,43.3767,43.5306,191300.0
2014-12-09 13:30:00,65.04,65.05,64.84,64.86,77400.0,43.5306,43.5373,43.3968,43.4101,77400.0
2014-12-09 14:00:00,64.87,64.92,64.74,64.75,72500.0,43.4168,43.4503,43.3298,43.3365,72500.0
2014-12-09 14:30:00,64.74,64.75,64.6,64.73,82600.0,43.3298,43.3365,43.2361,43.3231,82600.0
2014-12-09 15:00:00,64.73,64.78,64.69,64.72,102600.0,43.3231,43.3566,43.2964,43.3164,102600.0
2014-12-09 15:30:00,64.72,64.78,64.66,64.74,231200.0,43.3164,43.3566,43.2763,43.3298,231200.0
2014-12-10 09:30:00,64.75,65.22,64.57,65.18,117300.0,43.3365,43.6511,43.216,43.6243,117300.0
2014-12-10 10:00:00,65.18,65.41,65.15,65.32,98500.0,43.6243,43.7782,43.6042,43.718,98500.0
2014-12-10 10:30:00,65.29,65.32,65.14,65.16,147700.0,43.6979,43.718,43.5975,43.6109,147700.0
2014-12-10 11:00:00,65.16,65.21,64.96,65.03,134200.0,43.6109,43.6444,43.4771,43.5239,134200.0
2014-12-10 11:30:00,65.03,65.08,64.86,65.02,100200.0,43.5239,43.5574,43.4101,43.5172,100200.0
2014-12-10 12:00:00,65.02,65.06,64.88,65.0,39500.0,43.5172,43.544,43.4235,43.5038,39500.0
2014-12-10 12:30:00,64.99,65.0,64.87,64.92,74600.0,43.4971,43.5038,43.4168,43.4503,74600.0
2014-12-10 13:00:00,64.92,65.0,64.81,64.84,37600.0,43.4503,43.5038,43.3767,43.3968,37600.0
2014-12-10 13:30:00,64.85,64.86,64.52,64.54,38000.0,43.4034,43.4101,43.1826,43.196,38000.0
2014-12-10 14:00:00,64.5,64.73,64.48,64.54,49000.0,43.1692,43.3231,43.1558,43.196,49000.0
2014-12-10 14:30:00,64.52,64.52,64.36,64.37,121100.0,43.1826,43.1826,43.0755,43.0822,121100.0
2014-12-10 15:00:00,64.37,64.57,64.32,64.5,49900.0,43.0822,43.216,43.0487,43.1692,49900.0
2014-12-10 15:30:00,64.5,64.58,64.19,64.23,194700.0,43.1692,43.2227,42.9617,42.9885,194700.0
2014-12-11 09:30:00,64.58,64.99,64.26,64.7,122200.0,43.2227,43.4971,43.0086,43.3031,122200.0
2014-12-11 10:00:00,64.69,64.94,64.5,64.89,247200.0,43.2964,43.4637,43.1692,43.4302,247200.0
2014-12-11 10:30:00,64.88,64.97,64.86,64.94,82900.0,43.4235,43.4838,43.4101,43.4637,82900.0
2014-12-11 11:00:00,64.92,64.95,64.82,64.89,65400.0,43.4503,43.4704,43.3834,43.4302,65400.0
2014-12-11 11:30:00,64.89,64.95,64.86,64.93,108500.0,43.4302,43.4704,43.4101,43.457,108500.0
2014-12-11 12:00:00,64.94,64.95,64.79,64.8,92700.0,43.4637,43.4704,43.3633,43.37,92700.0
2014-12-11 12:30:00,64.79,64.94,64.75,64.83,63900.0,43.3633,43.4637,43.3365,43.3901,63900.0
2014-12-11 13:00:00,64.85,64.85,64.67,64.68,68900.0,43.4034,43.4034,43.283,43.2897,68900.0
2014-12-11 13:30:00,64.67,64.76,64.64,64.64,62300.0,43.283,43.3432,43.2629,43.2629,62300.0
2014-12-11 14:00:00,64.64,64.67,64.46,64.47,74100.0,43.2629,43.283,43.1424,43.1491,74100.0
2014-12-11 14:30:00,64.47,64.58,64.29,64.31,138200.0,43.1491,43.2227,43.0286,43.042,138200.0
2014-12-11 15:00:00,64.31,64.71,64.31,64.69,79400.0,43.042,43.3097,43.042,43.2964,79400.0
2014-12-11 15:30:00,64.69,64.73,64.4,64.44,351600.0,43.2964,43.3231,43.1023,43.129,351600.0
2014-12-12 09:30:00,64.69,65.31,64.49,65.31,287200.0,43.2964,43.7113,43.1625,43.7113,287200.0
2014-12-12 10:00:00,65.32,65.36,64.36,64.53,154400.0,43.718,43.7448,43.0755,43.1893,154400.0
2014-12-12 10:30:00,64.53,64.77,64.39,64.41,141100.0,43.1893,43.3499,43.0956,43.109,141100.0
2014-12-12 11:00:00,64.4,64.44,64.12,64.13,110300.0,43.1023,43.129,42.9149,42.9216,110300.0
2014-12-12 11:30:00,64.13,64.29,64.07,64.27,167000.0,42.9216,43.0286,42.8814,43.0153,167000.0
2014-12-12 12:00:00,64.28,64.51,64.25,64.49,67200.0,43.0219,43.1759,43.0019,43.1625,67200.0
2014-12-12 12:30:00,64.49,64.52,64.33,64.4,88500.0,43.1625,43.1826,43.0554,43.1023,88500.0
2014-12-12 13:00:00,64.39,64.73,64.34,64.67,72900.0,43.0956,43.3231,43.0621,43.283,72900.0
2014-12-12 13:30:00,64.67,64.76,64.61,64.74,46700.0,43.283,43.3432,43.2428,43.3298,46700.0
2014-12-12 14:00:00,64.73,64.73,64.48,64.5,67700.0,43.3231,43.3231,43.1558,43.1692,67700.0
2014-12-12 14:30:00,64.48,64.66,64.46,64.64,88600.0,43.1558,43.2763,43.1424,43.2629,88600.0
2014-12-12 15:00:00,64.65,64.73,64.47,64.55,141200.0,43.2696,43.3231,43.1491,43.2027,141200.0
2014-12-12 15:30:00,64.55,64.55,63.97,64.01,403500.0,43.2027,43.2027,42.8145,42.8412,403500.0
2014-12-15 09:30:00,64.06,64.45,63.9,64.29,125000.0,42.8747,43.1357,42.7676,43.0286,125000.0
2014-12-15 10:00:00,64.27,64.3,63.99,64.05,202800.0,43.0153,43.0353,42.8279,42.868,202800.0
2014-12-15 10:30:00,64.05,64.09,63.85,63.89,123000.0,42.868,42.8948,42.7342,42.7609,123000.0
2014-12-15 11:00:00,63.88,63.88,63.07,63.09,152200.0,42.7542,42.7542,42.2121,42.2255,152200.0
2014-12-15 11:30:00,63.1,63.24,62.9,63.1,148200.0,42.2322,42.3259,42.0983,42.2322,148200.0
2014-12-15 12:00:00,63.12,63.38,63.12,63.35,155100.0,42.2456,42.4196,42.2456,42.3995,155100.0
2014-12-15 12:30:00,63.34,63.53,63.25,63.5,170800.0,42.3928,42.52,42.3326,42.4999,170800.0
2014-12-15 13:00:00,63.51,63.57,63.17,63.17,80800.0,42.5066,42.5468,42.279,42.279,80800.0
2014-12-15 13:30:00,63.15,63.42,63.13,63.3,126100.0,42.2657,42.4464,42.2523,42.366,126100.0
2014-12-15 14:00:00,63.29,63.44,62.99,63.37,251900.0,42.3594,42.4597,42.1586,42.4129,251900.0
2014-12-15 14:30:00,63.38,63.44,63.23,63.29,311200.0,42.4196,42.4597,42.3192,42.3594,311200.0
2014-12-15 15:00:00,63.28,63.57,63.26,63.31,435000.0,42.3527,42.5468,42.3393,42.3727,435000.0
2014-12-15 15:30:00,63.3,63.45,63.18,63.18,396800.0,42.366,42.4664,42.2857,42.2857,396800.0
2014-12-16 09:30:00,63.31,63.64,62.87,62.9,144100.0,42.3727,42.5936,42.0783,42.0983,144100.0
2014-12-16 10:00:00,62.92,63.46,62.78,63.41,321200.0,42.1117,42.4731,42.018,42.4397,321200.0
2014-12-16 10:30:00,63.41,63.89,63.34,63.84,119600.0,42.4397,42.7609,42.3928,42.7275,119600.0
2014-12-16 11:00:00,63.8,64.24,63.41,64.18,197100.0,42.7007,42.9952,42.4397,42.955,197100.0
2014-12-16 11:30:00,64.18,64.32,63.84,63.85,277200.0,42.955,43.0487,42.7275,42.7342,277200.0
2014-12-16 12:00:00,63.87,64.02,63.68,63.71,368200.0,42.7475,42.8479,42.6204,42.6405,368200.0
2014-12-16 12:30:00,63.7,63.92,63.63,63.69,284000.0,42.6338,42.781,42.5869,42.6271,284000.0
2014-12-16 13:00:00,63.7,63.83,63.48,63.55,122300.0,42.6338,42.7208,42.4865,42.5334,122300.0
2014-12-16 13:30:00,63.54,63.85,63.45,63.77,101800.0,42.5267,42.7342,42.4664,42.6806,101800.0
2014-12-16 14:00:00,63.76,63.92,63.66,63.76,268500.0,42.6739,42.781,42.607,42.6739,268500.0
2014-12-16 14:30:00,63.76,63.9,63.65,63.72,206300.0,42.6739,42.7676,42.6003,42.6471,206300.0
2014-12-16 15:00:00,63.71,63.87,63.59,63.59,227600.0,42.6405,42.7475,42.5601,42.5601,227600.0
2014-12-16 15:30:00,63.59,63.7,63.14,63.22,466700.0,42.5601,42.6338,42.259,42.3125,466700.0
2014-12-17 09:30:00,63.42,64.24,63.41,63.83,75700.0,42.4464,42.9952,42.4397,42.7208,75700.0
2014-12-17 10:00:00,63.85,63.88,63.26,63.33,137300.0,42.7342,42.7542,42.3393,42.3861,137300.0
2014-12-17 10:30:00,63.34,63.51,63.34,63.48,232400.0,42.3928,42.5066,42.3928,42.4865,232400.0
2014-12-17 11:00:00,63.48,63.62,63.39,63.51,178400.0,42.4865,42.5802,42.4263,42.5066,178400.0
2014-12-17 11:30:00,63.51,63.77,63.38,63.72,84500.0,42.5066,42.6806,42.4196,42.6471,84500.0
2014-12-17 12:00:00,63.72,63.76,63.62,63.63,64800.0,42.6471,42.6739,42.5802,42.5869,64800.0
2014-12-17 12:30:00,63.63,63.71,63.6,63.62,38600.0,42.5869,42.6405,42.5668,42.5802,38600.0
2014-12-17 13:00:00,63.63,63.65,63.45,63.47,107400.0,42.5869,42.6003,42.4664,42.4798,107400.0
2014-12-17 13:30:00,63.48,63.55,63.43,63.54,298200.0,42.4865,42.5334,42.4531,42.5267,298200.0
2014-12-17 14:00:00,63.53,64.13,63.53,63.71,267800.0,42.52,42.9216,42.52,42.6405,267800.0
2014-12-17 14:30:00,63.72,63.81,63.48,63.52,275500.0,42.6471,42.7074,42.4865,42.5133,275500.0
2014-12-17 15:00:00,63.51,63.79,63.35,63.78,224200.0,42.5066,42.694,42.3995,42.6873,224200.0
2014-12-17 15:30:00,63.77,63.99,63.65,63.89,423700.0,42.6806,42.8279,42.6003,42.7609,423700.0
2014-12-18 09:30:00,64.05,64.1,63.81,64.02,203700.0,42.868,42.9015,42.7074,42.8479,203700.0
2014-12-18 10:00:00,64.03,64.32,63.96,64.19,173700.0,42.8546,43.0487,42.8078,42.9617,173700.0
2014-12-18 10:30:00,64.23,64.34,64.11,64.11,108000.0,42.9885,43.0621,42.9082,42.9082,108000.0
2014-12-18 11:00:00,64.1,64.35,64.05,64.19,110800.0,42.9015,43.0688,42.868,42.9617,110800.0
2014-12-18 11:30:00,64.2,64.28,64.07,64.23,137400.0,42.9684,43.0219,42.8814,42.9885,137400.0
2014-12-18 12:00:00,64.23,64.28,64.13,64.27,210700.0,42.9885,43.0219,42.9216,43.0153,210700.0
2014-12-18 12:30:00,64.27,64.48,64.19,64.46,113100.0,43.0153,43.1558,42.9617,43.1424,113100.0
2014-12-18 13:00:00,64.46,64.47,64.27,64.43,138100.0,43.1424,43.1491,43.0153,43.1223,138100.0
2014-12-18 13:30:00,64.42,64.46,64.29,64.39,180500.0,43.1156,43.1424,43.0286,43.0956,180500.0
2014-12-18 14:00:00,64.37,64.44,64.27,64.3,124600.0,43.0822,43.129,43.0153,43.0353,124600.0
2014-12-18 14:30:00,64.29,64.43,64.23,64.41,130200.0,43.0286,43.1223,42.9885,43.109,130200.0
2014-12-18 15:00:00,64.41,64.59,64.37,64.48,201000.0,43.109,43.2294,43.0822,43.1558,201000.0
2014-12-18 15:30:00,64.49,64.84,64.48,64.78,452000.0,43.1625,43.3968,43.1558,43.3566,452000.0
2014-12-19 09:30:00,65.19,65.44,64.59,64.87,592900.0,43.631,43.7983,43.2294,43.4168,592900.0
2014-12-19 10:00:00,64.88,65.09,64.83,64.95,97300.0,43.4235,43.5641,43.3901,43.4704,97300.0
2014-12-19 10:30:00,64.95,64.95,64.66,64.76,75500.0,43.4704,43.4704,43.2763,43.3432,75500.0
2014-12-19 11:00:00,64.76,65.03,64.68,64.94,63200.0,43.3432,43.5239,43.2897,43.4637,63200.0
2014-12-19 11:30:00,64.94,65.03,64.84,65.0,64200.0,43.4637,43.5239,43.3968,43.5038,64200.0
2014-12-19 12:00:00,64.98,65.04,64.73,64.79,38700.0,43.4905,43.5306,43.3231,43.3633,38700.0
2014-12-19 12:30:00,64.79,64.89,64.72,64.74,51900.0,43.3633,43.4302,43.3164,43.3298,51900.0
2014-12-19 13:00:00,64.75,64.82,64.67,64.78,41000.0,43.3365,43.3834,43.283,43.3566,41000.0
2014-12-19 13:30:00,64.76,64.98,64.69,64.97,50600.0,43.3432,43.4905,43.2964,43.4838,50600.0
2014-12-19 14:00:00,64.98,65.13,64.92,65.03,64700.0,43.4905,43.5908,43.4503,43.5239,64700.0
2014-12-19 14:30:00,65.03,65.22,64.86,65.22,76600.0,43.5239,43.6511,43.4101,43.6511,76600.0
2014-12-19 15:00:00,65.22,65.31,65.11,65.26,154000.0,43.6511,43.7113,43.5775,43.6779,154000.0
2014-12-19 15:30:00,65.26,65.32,64.66,64.78,698400.0,43.6779,43.718,43.2763,43.3566,698400.0
2014-12-22 09:30:00,64.99,65.27,64.74,65.04,204300.0,43.4971,43.6845,43.3298,43.5306,204300.0
2014-12-22 10:00:00,65.03,65.18,64.83,65.1,82000.0,43.5239,43.6243,43.3901,43.5708,82000.0
2014-12-22 10:30:00,65.08,65.16,64.86,65.05,96900.0,43.5574,43.6109,43.4101,43.5373,96900.0
2014-12-22 11:00:00,65.04,65.04,64.75,64.86,73600.0,43.5306,43.5306,43.3365,43.4101,73600.0
2014-12-22 11:30:00,64.88,65.03,64.84,64.91,81400.0,43.4235,43.5239,43.3968,43.4436,81400.0
2014-12-22 12:00:00,64.9,64.91,64.7,64.75,78300.0,43.4369,43.4436,43.3031,43.3365,78300.0
2014-12-22 12:30:00,64.76,64.84,64.69,64.82,88200.0,43.3432,43.3968,43.2964,43.3834,88200.0
2014-12-22 13:00:00,64.83,64.94,64.81,64.83,70900.0,43.3901,43.4637,43.3767,43.3901,70900.0
2014-12-22 13:30:00,64.84,64.85,64.67,64.79,88700.0,43.3968,43.4034,43.283,43.3633,88700.0
2014-12-22 14:00:00,64.8,65.03,64.73,65.01,62700.0,43.37,43.5239,43.3231,43.5105,62700.0
2014-12-22 14:30:00,65.02,65.1,64.97,65.06,70500.0,43.5172,43.5708,43.4838,43.544,70500.0
2014-12-22 15:00:00,65.06,65.2,65.05,65.16,114100.0,43.544,43.6377,43.5373,43.6109,114100.0
2014-12-22 15:30:00,65.16,65.25,65.05,65.24,266000.0,43.6109,43.6712,43.5373,43.6645,266000.0
2014-12-23 09:30:00,65.27,65.47,65.1,65.31,107100.0,43.6845,43.8184,43.5708,43.7113,107100.0
2014-12-23 10:00:00,65.34,65.43,65.05,65.21,73300.0,43.7314,43.7916,43.5373,43.6444,73300.0
2014-12-23 10:30:00,65.21,65.35,65.05,65.35,80600.0,43.6444,43.7381,43.5373,43.7381,80600.0
2014-12-23 11:00:00,65.35,65.36,65.2,65.26,78500.0,43.7381,43.7448,43.6377,43.6779,78500.0
2014-12-23 11:30:00,65.26,65.4,65.23,65.29,103000.0,43.6779,43.7716,43.6578,43.6979,103000.0
2014-12-23 12:00:00,65.3,65.44,65.3,65.41,88500.0,43.7046,43.7983,43.7046,43.7782,88500.0
2014-12-23 12:30:00,65.42,65.56,65.38,65.53,57200.0,43.7849,43.8786,43.7582,43.8586,57200.0
2014-12-23 13:00:00,65.54,65.54,65.27,65.38,63300.0,43.8653,43.8653,43.6845,43.7582,63300.0
2014-12-23 13:30:00,65.38,65.47,65.29,65.37,34700.0,43.7582,43.8184,43.6979,43.7515,34700.0
2014-12-23 14:00:00,65.38,65.44,65.3,65.42,61200.0,43.7582,43.7983,43.7046,43.7849,61200.0
2014-12-23 14:30:00,65.42,65.45,65.35,65.39,52100.0,43.7849,43.805,43.7381,43.7649,52100.0
2014-12-23 15:00:00,65.38,65.4,65.18,65.29,60100.0,43.7582,43.7716,43.6243,43.6979,60100.0
2014-12-23 15:30:00,65.29,65.42,65.24,65.34,136200.0,43.6979,43.7849,43.6645,43.7314,136200.0
2014-12-24 09:30:00,65.46,66.47,65.4,66.12,157200.0,43.8117,44.4877,43.7716,44.2534,157200.0
2014-12-24 10:00:00,66.13,66.21,65.96,66.09,69400.0,44.2601,44.3137,44.1464,44.2334,69400.0
2014-12-24 10:30:00,66.07,66.35,66.0,66.14,101200.0,44.22,44.4074,44.1731,44.2668,101200.0
2014-12-24 11:00:00,66.12,66.37,66.12,66.37,94500.0,44.2534,44.4208,44.2534,44.4208,94500.0
2014-12-24 11:30:00,66.4,66.55,66.19,66.34,95000.0,44.4408,44.5412,44.3003,44.4007,95000.0
2014-12-24 12:00:00,66.34,66.65,66.21,66.59,129400.0,44.4007,44.6082,44.3137,44.568,129400.0
2014-12-24 12:30:00,66.6,66.92,66.58,66.75,303100.0,44.5747,44.7889,44.5613,44.6751,303100.0
2014-12-26 09:30:00,66.81,67.85,66.81,67.79,102100.0,44.7153,45.4113,44.7153,45.3712,102100.0
2014-12-26 10:00:00,67.76,67.82,67.3,67.57,86600.0,45.3511,45.3912,45.0432,45.2239,86600.0
2014-12-26 10:30:00,67.53,67.55,67.26,67.3,91500.0,45.1971,45.2105,45.0164,45.0432,91500.0
2014-12-26 11:00:00,67.3,67.55,67.24,67.42,70100.0,45.0432,45.2105,45.003,45.1235,70100.0
2014-12-26 11:30:00,67.42,67.6,67.33,67.59,59100.0,45.1235,45.244,45.0633,45.2373,59100.0
2014-12-26 12:00:00,67.58,67.71,67.54,67.64,57900.0,45.2306,45.3176,45.2038,45.2708,57900.0
2014-12-26 12:30:00,67.64,67.7,67.45,67.5,57400.0,45.2708,45.3109,45.1436,45.1771,57400.0
2014-12-26 13:00:00,67.51,67.63,67.43,67.52,54000.0,45.1838,45.2641,45.1302,45.1904,54000.0
2014-12-26 13:30:00,67.52,67.58,67.36,67.45,52000.0,45.1904,45.2306,45.0834,45.1436,52000.0
2014-12-26 14:00:00,67.45,67.56,67.27,67.56,70800.0,45.1436,45.2172,45.0231,45.2172,70800.0
2014-12-26 14:30:00,67.56,67.66,67.42,67.64,78000.0,45.2172,45.2841,45.1235,45.2708,78000.0
2014-12-26 15:00:00,67.64,67.68,67.47,67.52,119400.0,45.2708,45.2975,45.157,45.1904,119400.0
2014-12-26 15:30:00,67.51,67.63,67.49,67.58,298400.0,45.1838,45.2641,45.1704,45.2306,298400.0
2014-12-29 09:30:00,67.2,68.74,67.2,68.35,214800.0,45.2513,46.2883,45.2513,46.0257,214800.0
2014-12-29 10:00:00,68.32,68.57,68.07,68.2,129800.0,46.0055,46.1739,45.8372,45.9247,129800.0
2014-12-29 10:30:00,68.2,68.3,68.1,68.25,108200.0,45.9247,45.992,45.8574,45.9584,108200.0
2014-12-29 11:00:00,68.21,68.23,68.04,68.22,95700.0,45.9314,45.9449,45.817,45.9382,95700.0
2014-12-29 11:30:00,68.22,68.27,68.11,68.24,119300.0,45.9382,45.9718,45.8641,45.9516,119300.0
2014-12-29 12:00:00,68.25,68.25,68.09,68.2,81000.0,45.9584,45.9584,45.8506,45.9247,81000.0
2014-12-29 12:30:00,68.2,68.25,68.13,68.23,71900.0,45.9247,45.9584,45.8776,45.9449,71900.0
2014-12-29 13:00:00,68.23,68.26,68.1,68.22,98100.0,45.9449,45.9651,45.8574,45.9382,98100.0
2014-12-29 13:30:00,68.22,68.35,68.2,68.31,112200.0,45.9382,46.0257,45.9247,45.9988,112200.0
2014-12-29 14:00:00,68.32,68.51,68.3,68.45,103400.0,46.0055,46.1335,45.992,46.0931,103400.0
2014-12-29 14:30:00,68.44,68.45,68.08,68.25,115900.0,46.0863,46.0931,45.8439,45.9584,115900.0
2014-12-29 15:00:00,68.25,68.45,68.2,68.37,170300.0,45.9584,46.0931,45.9247,46.0392,170300.0
2014-12-29 15:30:00,68.38,68.41,68.25,68.27,354100.0,46.0459,46.0661,45.9584,45.9718,354100.0
2014-12-30 09:30:00,68.04,68.24,67.44,67.63,186400.0,45.817,45.9516,45.4129,45.5409,186400.0
2014-12-30 10:00:00,67.66,67.78,67.53,67.62,107400.0,45.5611,45.6419,45.4735,45.5341,107400.0
2014-12-30 10:30:00,67.64,67.84,67.61,67.7,114000.0,45.5476,45.6823,45.5274,45.588,114000.0
2014-12-30 11:00:00,67.7,67.72,67.41,67.61,152000.0,45.588,45.6015,45.3927,45.5274,152000.0
2014-12-30 11:30:00,67.58,67.71,67.44,67.59,84700.0,45.5072,45.5947,45.4129,45.5139,84700.0
2014-12-30 12:00:00,67.6,67.62,67.47,67.56,83700.0,45.5207,45.5341,45.4331,45.4937,83700.0
2014-12-30 12:30:00,67.56,67.6,67.37,67.37,64200.0,45.4937,45.5207,45.3658,45.3658,64200.0
2014-12-30 13:00:00,67.35,67.4,67.1,67.1,87800.0,45.3523,45.386,45.184,45.184,87800.0
2014-12-30 13:30:00,67.1,67.15,66.89,66.89,95200.0,45.184,45.2177,45.0426,45.0426,95200.0
2014-12-30 14:00:00,66.89,67.04,66.87,66.92,95200.0,45.0426,45.1436,45.0291,45.0628,95200.0
2014-12-30 14:30:00,66.92,67.21,66.92,67.11,122300.0,45.0628,45.2581,45.0628,45.1907,122300.0
2014-12-30 15:00:00,67.1,67.15,67.01,67.07,125800.0,45.184,45.2177,45.1234,45.1638,125800.0
2014-12-30 15:30:00,67.08,67.08,66.88,66.95,296100.0,45.1705,45.1705,45.0358,45.083,296100.0
2014-12-31 09:30:00,67.29,67.4,67.09,67.29,245300.0,45.3119,45.386,45.1773,45.3119,245300.0
2014-12-31 10:00:00,67.3,67.44,66.99,67.05,189800.0,45.3187,45.4129,45.1099,45.1503,189800.0
2014-12-31 10:30:00,67.03,67.25,67.03,67.13,86700.0,45.1368,45.285,45.1368,45.2042,86700.0
2014-12-31 11:00:00,67.13,67.27,67.0,67.03,50800.0,45.2042,45.2985,45.1166,45.1368,50800.0
2014-12-31 11:30:00,67.03,67.03,66.77,66.78,38600.0,45.1368,45.1368,44.9618,44.9685,38600.0
2014-12-31 12:00:00,66.8,66.82,66.45,66.56,81900.0,44.982,44.9954,44.7463,44.8204,81900.0
2014-12-31 12:30:00,66.56,66.65,66.45,66.51,58400.0,44.8204,44.881,44.7463,44.7867,58400.0
2014-12-31 13:00:00,66.5,66.64,66.4,66.44,34500.0,44.78,44.8742,44.7126,44.7396,34500.0
2014-12-31 13:30:00,66.43,66.44,66.17,66.18,62000.0,44.7328,44.7396,44.5577,44.5645,62000.0
2014-12-31 14:00:00,66.21,66.26,65.95,66.02,94900.0,44.5847,44.6183,44.4096,44.4567,94900.0
2014-12-31 14:30:00,66.01,66.06,65.81,66.0,69700.0,44.45,44.4837,44.3153,44.4433,69700.0
2014-12-31 15:00:00,66.01,66.02,65.85,65.87,167000.0,44.45,44.4567,44.3423,44.3557,167000.0
2014-12-31 15:30:00,65.89,65.92,65.43,65.46,426300.0,44.3692,44.3894,44.0594,44.0796,426300.0
2015-01-02 09:30:00,65.01,65.94,65.01,65.35,223900.0,43.7766,44.4029,43.7766,44.0056,223900.0
2015-01-02 10:00:00,65.35,65.64,65.25,65.6,131900.0,44.0056,44.2008,43.9382,44.1739,131900.0
2015-01-02 10:30:00,65.63,65.72,65.36,65.36,111200.0,44.1941,44.2547,44.0123,44.0123,111200.0
2015-01-02 11:00:00,65.37,65.5,65.3,65.38,114800.0,44.019,44.1066,43.9719,44.0258,114800.0
2015-01-02 11:30:00,65.39,65.48,65.13,65.14,87800.0,44.0325,44.0931,43.8574,43.8642,87800.0
2015-01-02 12:00:00,65.15,65.25,65.08,65.16,100600.0,43.8709,43.9382,43.8238,43.8776,100600.0
2015-01-02 12:30:00,65.15,65.25,65.03,65.11,88900.0,43.8709,43.9382,43.7901,43.844,88900.0
2015-01-02 13:00:00,65.12,65.17,64.86,64.88,122000.0,43.8507,43.8844,43.6756,43.6891,122000.0
2015-01-02 13:30:00,64.89,65.08,64.78,64.99,72000.0,43.6958,43.8238,43.6217,43.7631,72000.0
2015-01-02 14:00:00,65.01,65.2,64.86,64.96,98900.0,43.7766,43.9046,43.6756,43.7429,98900.0
2015-01-02 14:30:00,64.99,65.23,64.95,65.1,59700.0,43.7631,43.9248,43.7362,43.8372,59700.0
2015-01-02 15:00:00,65.1,65.28,64.95,65.28,124500.0,43.8372,43.9584,43.7362,43.9584,124500.0
2015-01-02 15:30:00,65.29,65.59,65.27,65.5,239400.0,43.9652,44.1672,43.9517,44.1066,239400.0
2015-01-05 09:30:00,65.58,65.81,65.32,65.38,108300.0,44.1604,44.3153,43.9854,44.0258,108300.0
2015-01-05 10:00:00,65.37,65.68,65.34,65.59,72500.0,44.019,44.2278,43.9988,44.1672,72500.0
2015-01-05 10:30:00,65.58,65.58,65.33,65.48,93300.0,44.1604,44.1604,43.9921,44.0931,93300.0
2015-01-05 11:00:00,65.49,65.58,65.34,65.46,167000.0,44.0998,44.1604,43.9988,44.0796,167000.0
2015-01-05 11:30:00,65.45,65.77,65.42,65.72,108600.0,44.0729,44.2884,44.0527,44.2547,108600.0
2015-01-05 12:00:00,65.73,65.75,65.57,65.59,65600.0,44.2615,44.2749,44.1537,44.1672,65600.0
2015-01-05 12:30:00,65.6,65.63,65.46,65.57,104900.0,44.1739,44.1941,44.0796,44.1537,104900.0
2015-01-05 13:00:00,65.57,65.67,65.48,65.63,182700.0,44.1537,44.221,44.0931,44.1941,182700.0
2015-01-05 13:30:00,65.63,65.79,65.6,65.65,197600.0,44.1941,44.3019,44.1739,44.2076,197600.0
2015-01-05 14:00:00,65.65,65.66,65.23,65.28,203600.0,44.2076,44.2143,43.9248,43.9584,203600.0
2015-01-05 14:30:00,65.28,65.31,65.13,65.14,119700.0,43.9584,43.9786,43.8574,43.8642,119700.0
2015-01-05 15:00:00,65.14,65.4,65.11,65.23,172800.0,43.8642,44.0392,43.844,43.9248,172800.0
2015-01-05 15:30:00,65.24,65.51,65.23,65.38,473800.0,43.9315,44.1133,43.9248,44.0258,473800.0
2015-01-06 09:30:00,65.1,66.21,65.03,66.17,252400.0,43.8372,44.5847,43.7901,44.5577,252400.0
2015-01-06 10:00:00,66.1,66.73,66.0,66.69,168400.0,44.5106,44.9348,44.4433,44.9079,168400.0
2015-01-06 10:30:00,66.69,66.69,66.28,66.3,134000.0,44.9079,44.9079,44.6318,44.6453,134000.0
2015-01-06 11:00:00,66.29,66.44,66.1,66.24,99800.0,44.6385,44.7396,44.5106,44.6049,99800.0
2015-01-06 11:30:00,66.22,66.25,65.95,66.15,87800.0,44.5914,44.6116,44.4096,44.5443,87800.0
2015-01-06 12:00:00,66.15,66.15,65.97,66.1,93600.0,44.5443,44.5443,44.4231,44.5106,93600.0
2015-01-06 12:30:00,66.1,66.17,65.95,66.04,69400.0,44.5106,44.5577,44.4096,44.4702,69400.0
2015-01-06 13:00:00,66.03,66.13,65.86,65.92,163100.0,44.4635,44.5308,44.349,44.3894,163100.0
2015-01-06 13:30:00,65.9,66.03,65.73,65.93,104700.0,44.3759,44.4635,44.2615,44.3961,104700.0
2015-01-06 14:00:00,65.92,65.96,65.77,65.89,125000.0,44.3894,44.4163,44.2884,44.3692,125000.0
2015-01-06 14:30:00,65.89,65.98,65.81,65.87,140300.0,44.3692,44.4298,44.3153,44.3557,140300.0
2015-01-06 15:00:00,65.87,65.98,65.81,65.97,143700.0,44.3557,44.4298,44.3153,44.4231,143700.0
2015-01-06 15:30:00,65.97,65.98,65.55,65.59,303100.0,44.4231,44.4298,44.1402,44.1672,303100.0
2015-01-07 09:30:00,65.66,66.23,65.5,66.2,115900.0,44.2143,44.5981,44.1066,44.5779,115900.0
2015-01-07 10:00:00,66.2,66.23,65.95,66.07,67500.0,44.5779,44.5981,44.4096,44.4904,67500.0
2015-01-07 10:30:00,66.08,66.36,65.99,66.23,107200.0,44.4971,44.6857,44.4365,44.5981,107200.0
2015-01-07 11:00:00,66.25,66.34,65.98,66.04,102700.0,44.6116,44.6722,44.4298,44.4702,102700.0
2015-01-07 11:30:00,66.04,66.77,66.02,66.75,144200.0,44.4702,44.9618,44.4567,44.9483,144200.0
2015-01-07 12:00:00,66.73,67.08,66.73,67.07,169500.0,44.9348,45.1705,44.9348,45.1638,169500.0
2015-01-07 12:30:00,67.08,67.16,66.98,67.14,85700.0,45.1705,45.2244,45.1032,45.2109,85700.0
2015-01-07 13:00:00,67.14,67.18,67.07,67.14,123300.0,45.2109,45.2379,45.1638,45.2109,123300.0
2015-01-07 13:30:00,67.14,67.34,67.11,67.21,245700.0,45.2109,45.3456,45.1907,45.2581,245700.0
2015-01-07 14:00:00,67.22,67.26,67.03,67.11,259100.0,45.2648,45.2917,45.1368,45.1907,259100.0
2015-01-07 14:30:00,67.12,67.14,66.75,66.8,172000.0,45.1975,45.2109,44.9483,44.982,172000.0
2015-01-07 15:00:00,66.81,66.85,66.57,66.61,132400.0,44.9887,45.0156,44.8271,44.854,132400.0
2015-01-07 15:30:00,66.61,66.71,66.52,66.7,313600.0,44.854,44.9214,44.7934,44.9146,313600.0
2015-01-08 09:30:00,66.98,67.3,66.9,67.0,110200.0,45.1032,45.3187,45.0493,45.1166,110200.0
2015-01-08 10:00:00,67.0,67.06,66.81,66.83,72900.0,45.1166,45.1571,44.9887,45.0022,72900.0
2015-01-08 10:30:00,66.85,66.87,66.48,66.65,191700.0,45.0156,45.0291,44.7665,44.881,191700.0
2015-01-08 11:00:00,66.66,66.96,66.66,66.82,118100.0,44.8877,45.0897,44.8877,44.9954,118100.0
2015-01-08 11:30:00,66.8,66.99,66.72,66.94,147000.0,44.982,45.1099,44.9281,45.0762,147000.0
2015-01-08 12:00:00,66.95,66.95,66.65,66.81,147300.0,45.083,45.083,44.881,44.9887,147300.0
2015-01-08 12:30:00,66.81,66.94,66.81,66.91,87100.0,44.9887,45.0762,44.9887,45.056,87100.0
2015-01-08 13:00:00,66.9,67.13,66.84,67.07,81500.0,45.0493,45.2042,45.0089,45.1638,81500.0
2015-01-08 13:30:00,67.07,67.09,66.98,67.04,114000.0,45.1638,45.1773,45.1032,45.1436,114000.0
2015-01-08 14:00:00,67.04,67.16,67.0,67.16,124900.0,45.1436,45.2244,45.1166,45.2244,124900.0
2015-01-08 14:30:00,67.16,67.35,67.16,67.27,111200.0,45.2244,45.3523,45.2244,45.2985,111200.0
2015-01-08 15:00:00,67.24,67.38,67.23,67.32,209600.0,45.2783,45.3725,45.2715,45.3321,209600.0
2015-01-08 15:30:00,67.31,67.36,67.07,67.08,515100.0,45.3254,45.3591,45.1638,45.1705,515100.0
2015-01-09 09:30:00,67.09,67.29,66.68,67.14,180300.0,45.1773,45.3119,44.9012,45.2109,180300.0
2015-01-09 10:00:00,67.11,67.3,67.1,67.21,256100.0,45.1907,45.3187,45.184,45.2581,256100.0
2015-01-09 10:30:00,67.2,67.2,66.58,66.91,179400.0,45.2513,45.2513,44.8338,45.056,179400.0
2015-01-09 11:00:00,66.9,67.06,66.81,66.9,162700.0,45.0493,45.1571,44.9887,45.0493,162700.0
2015-01-09 11:30:00,66.9,67.27,66.81,67.26,95300.0,45.0493,45.2985,44.9887,45.2917,95300.0
2015-01-09 12:00:00,67.26,67.45,67.25,67.41,140200.0,45.2917,45.4197,45.285,45.3927,140200.0
2015-01-09 12:30:00,67.4,67.65,67.36,67.55,127700.0,45.386,45.5543,45.3591,45.487,127700.0
2015-01-09 13:00:00,67.53,67.73,67.49,67.71,110600.0,45.4735,45.6082,45.4466,45.5947,110600.0
2015-01-09 13:30:00,67.71,67.75,67.65,67.69,188400.0,45.5947,45.6217,45.5543,45.5813,188400.0
2015-01-09 14:00:00,67.68,67.68,67.38,67.45,79900.0,45.5745,45.5745,45.3725,45.4197,79900.0
2015-01-09 14:30:00,67.44,67.56,67.39,67.55,102300.0,45.4129,45.4937,45.3793,45.487,102300.0
2015-01-09 15:00:00,67.56,67.82,67.56,67.72,256900.0,45.4937,45.6688,45.4937,45.6015,256900.0
2015-01-09 15:30:00,67.72,67.73,67.34,67.38,420600.0,45.6015,45.6082,45.3456,45.3725,420600.0
2015-01-12 09:30:00,66.87,67.47,66.46,66.51,189200.0,45.0291,45.4331,44.753,44.7867,189200.0
2015-01-12 10:00:00,66.49,66.71,66.35,66.35,107600.0,44.7732,44.9214,44.6789,44.6789,107600.0
2015-01-12 10:30:00,66.36,66.67,66.34,66.59,133300.0,44.6857,44.8944,44.6722,44.8406,133300.0
2015-01-12 11:00:00,66.61,66.86,66.6,66.65,109300.0,44.854,45.0224,44.8473,44.881,109300.0
2015-01-12 11:30:00,66.66,66.68,66.38,66.48,96600.0,44.8877,44.9012,44.6992,44.7665,96600.0
2015-01-12 12:00:00,66.48,66.64,66.47,66.62,64400.0,44.7665,44.8742,44.7598,44.8608,64400.0
2015-01-12 12:30:00,66.62,66.65,66.33,66.5,98400.0,44.8608,44.881,44.6655,44.78,98400.0
2015-01-12 13:00:00,66.5,66.55,66.38,66.44,55700.0,44.78,44.8136,44.6992,44.7396,55700.0
2015-01-12 13:30:00,66.44,66.69,66.44,66.59,69600.0,44.7396,44.9079,44.7396,44.8406,69600.0
2015-01-12 14:00:00,66.6,66.62,66.42,66.47,71400.0,44.8473,44.8608,44.7261,44.7598,71400.0
2015-01-12 14:30:00,66.48,66.76,66.43,66.76,118300.0,44.7665,44.955,44.7328,44.955,118300.0
2015-01-12 15:00:00,66.76,66.99,66.75,66.77,163600.0,44.955,45.1099,44.9483,44.9618,163600.0
2015-01-12 15:30:00,66.76,67.05,66.64,66.87,387400.0,44.955,45.1503,44.8742,45.0291,387400.0
2015-01-13 09:30:00,67.21,67.99,66.97,67.75,250500.0,45.2581,45.7833,45.0964,45.6217,250500.0
2015-01-13 10:00:00,67.74,67.8,67.34,67.37,279400.0,45.615,45.6554,45.3456,45.3658,279400.0
2015-01-13 10:30:00,67.37,67.62,67.31,67.49,193100.0,45.3658,45.5341,45.3254,45.4466,193100.0
2015-01-13 11:00:00,67.49,67.65,67.25,67.57,187600.0,45.4466,45.5543,45.285,45.5005,187600.0
2015-01-13 11:30:00,67.58,67.78,67.55,67.63,154000.0,45.5072,45.6419,45.487,45.5409,154000.0
2015-01-13 12:00:00,67.63,67.66,67.35,67.38,94900.0,45.5409,45.5611,45.3523,45.3725,94900.0
2015-01-13 12:30:00,67.38,67.38,67.17,67.27,72800.0,45.3725,45.3725,45.2311,45.2985,72800.0
2015-01-13 13:00:00,67.27,67.34,66.9,66.96,71800.0,45.2985,45.3456,45.0493,45.0897,71800.0
2015-01-13 13:30:00,66.98,66.98,66.4,66.59,191400.0,45.1032,45.1032,44.7126,44.8406,191400.0
2015-01-13 14:00:00,66.57,66.57,66.29,66.34,145400.0,44.8271,44.8271,44.6385,44.6722,145400.0
2015-01-13 14:30:00,66.34,66.5,66.2,66.21,147500.0,44.6722,44.78,44.5779,44.5847,147500.0
2015-01-13 15:00:00,66.2,66.49,66.14,66.26,163900.0,44.5779,44.7732,44.5375,44.6183,163900.0
2015-01-13 15:30:00,66.25,66.7,66.24,66.52,358300.0,44.6116,44.9146,44.6049,44.7934,358300.0
2015-01-14 09:30:00,66.4,66.9,66.05,66.72,85100.0,44.7126,45.0493,44.4769,44.9281,85100.0
2015-01-14 10:00:00,66.69,67.03,66.59,66.9,98700.0,44.9079,45.1368,44.8406,45.0493,98700.0
2015-01-14 10:30:00,66.89,66.89,66.65,66.73,167200.0,45.0426,45.0426,44.881,44.9348,167200.0
2015-01-14 11:00:00,66.73,66.79,66.53,66.66,79500.0,44.9348,44.9752,44.8002,44.8877,79500.0
2015-01-14 11:30:00,66.66,66.81,66.6,66.76,108000.0,44.8877,44.9887,44.8473,44.955,108000.0
2015-01-14 12:00:00,66.78,66.88,66.68,66.88,145900.0,44.9685,45.0358,44.9012,45.0358,145900.0
2015-01-14 12:30:00,66.88,67.07,66.71,66.82,85500.0,45.0358,45.1638,44.9214,44.9954,85500.0
2015-01-14 13:00:00,66.83,66.93,66.77,66.91,83300.0,45.0022,45.0695,44.9618,45.056,83300.0
2015-01-14 13:30:00,66.9,66.91,66.65,66.78,92000.0,45.0493,45.056,44.881,44.9685,92000.0
2015-01-14 14:00:00,66.77,67.15,66.77,67.09,110200.0,44.9618,45.2177,44.9618,45.1773,110200.0
2015-01-14 14:30:00,67.09,67.2,67.01,67.1,91300.0,45.1773,45.2513,45.1234,45.184,91300.0
2015-01-14 15:00:00,67.1,67.43,67.09,67.37,170300.0,45.184,45.4062,45.1773,45.3658,170300.0
2015-01-14 15:30:00,67.38,67.57,67.29,67.51,280300.0,45.3725,45.5005,45.3119,45.4601,280300.0
2015-01-15 09:30:00,67.58,67.94,67.21,67.8,141700.0,45.5072,45.7496,45.2581,45.6554,141700.0
2015-01-15 10:00:00,67.8,68.04,67.58,68.02,193100.0,45.6554,45.817,45.5072,45.8035,193100.0
2015-01-15 10:30:00,68.02,68.23,67.78,67.78,578400.0,45.8035,45.9449,45.6419,45.6419,578400.0
2015-01-15 11:00:00,67.8,67.82,67.5,67.64,78100.0,45.6554,45.6688,45.4533,45.5476,78100.0
2015-01-15 11:30:00,67.64,67.83,67.61,67.69,71200.0,45.5476,45.6756,45.5274,45.5813,71200.0
2015-01-15 12:00:00,67.69,67.75,67.58,67.72,71400.0,45.5813,45.6217,45.5072,45.6015,71400.0
2015-01-15 12:30:00,67.71,67.73,67.49,67.63,48900.0,45.5947,45.6082,45.4466,45.5409,48900.0
2015-01-15 13:00:00,67.63,67.81,67.58,67.63,60100.0,45.5409,45.6621,45.5072,45.5409,60100.0
2015-01-15 13:30:00,67.64,67.94,67.57,67.85,67400.0,45.5476,45.7496,45.5005,45.689,67400.0
2015-01-15 14:00:00,67.86,67.92,67.77,67.8,99300.0,45.6958,45.7362,45.6352,45.6554,99300.0
2015-01-15 14:30:00,67.79,67.95,67.77,67.91,137000.0,45.6486,45.7564,45.6352,45.7294,137000.0
2015-01-15 15:00:00,67.91,68.06,67.81,68.0,236400.0,45.7294,45.8304,45.6621,45.79,236400.0
2015-01-15 15:30:00,68.0,68.07,67.83,67.86,308900.0,45.79,45.8372,45.6756,45.6958,308900.0
2015-01-16 09:30:00,68.0,68.13,67.45,67.51,211400.0,45.79,45.8776,45.4197,45.4601,211400.0
2015-01-16 10:00:00,67.51,67.73,67.4,67.69,65000.0,45.4601,45.6082,45.386,45.5813,65000.0
2015-01-16 10:30:00,67.66,67.91,67.6,67.91,53300.0,45.5611,45.7294,45.5207,45.7294,53300.0
2015-01-16 11:00:00,67.91,67.95,67.8,67.84,90600.0,45.7294,45.7564,45.6554,45.6823,90600.0
2015-01-16 11:30:00,67.84,67.97,67.77,67.81,85500.0,45.6823,45.7698,45.6352,45.6621,85500.0
2015-01-16 12:00:00,67.83,67.91,67.8,67.89,45000.0,45.6756,45.7294,45.6554,45.716,45000.0
2015-01-16 12:30:00,67.88,68.0,67.82,67.92,58300.0,45.7092,45.79,45.6688,45.7362,58300.0
2015-01-16 13:00:00,67.94,67.95,67.83,67.87,38700.0,45.7496,45.7564,45.6756,45.7025,38700.0
2015-01-16 13:30:00,67.87,67.95,67.85,67.94,68600.0,45.7025,45.7564,45.689,45.7496,68600.0
2015-01-16 14:00:00,67.95,67.96,67.89,67.94,100400.0,45.7564,45.7631,45.716,45.7496,100400.0
2015-01-16 14:30:00,67.94,67.94,67.67,67.71,70200.0,45.7496,45.7496,45.5678,45.5947,70200.0
2015-01-16 15:00:00,67.7,67.86,67.65,67.8,90500.0,45.588,45.6958,45.5543,45.6554,90500.0
2015-01-16 15:30:00,67.8,68.04,67.78,67.99,365700.0,45.6554,45.817,45.6419,45.7833,365700.0
2015-01-20 09:30:00,68.4,68.44,67.82,67.83,203100.0,46.0594,46.0863,45.6688,45.6756,203100.0
2015-01-20 10:00:00,67.82,68.24,67.75,68.21,84000.0,45.6688,45.9516,45.6217,45.9314,84000.0
2015-01-20 10:30:00,68.23,68.23,67.91,68.11,271500.0,45.9449,45.9449,45.7294,45.8641,271500.0
2015-01-20 11:00:00,68.11,68.27,68.01,68.24,184500.0,45.8641,45.9718,45.7968,45.9516,184500.0
2015-01-20 11:30:00,68.23,68.26,67.88,67.98,106700.0,45.9449,45.9651,45.7092,45.7766,106700.0
2015-01-20 12:00:00,67.98,67.99,67.77,67.87,42200.0,45.7766,45.7833,45.6352,45.7025,42200.0
2015-01-20 12:30:00,67.88,67.89,67.68,67.76,52800.0,45.7092,45.716,45.5745,45.6284,52800.0
2015-01-20 13:00:00,67.75,67.95,67.74,67.94,50400.0,45.6217,45.7564,45.615,45.7496,50400.0
2015-01-20 13:30:00,67.94,67.99,67.9,67.96,39200.0,45.7496,45.7833,45.7227,45.7631,39200.0
2015-01-20 14:00:00,67.96,68.07,67.94,67.99,78600.0,45.7631,45.8372,45.7496,45.7833,78600.0
2015-01-20 14:30:00,68.0,68.19,67.98,68.0,157700.0,45.79,45.918,45.7766,45.79,157700.0
2015-01-20 15:00:00,68.0,68.18,67.95,68.15,111900.0,45.79,45.9112,45.7564,45.891,111900.0
2015-01-20 15:30:00,68.16,68.21,68.04,68.17,212300.0,45.8978,45.9314,45.817,45.9045,212300.0
2015-01-21 09:30:00,67.9,68.33,67.46,68.15,82900.0,45.7227,46.0122,45.4264,45.891,82900.0
2015-01-21 10:00:00,68.16,68.27,67.96,68.15,111500.0,45.8978,45.9718,45.7631,45.891,111500.0
2015-01-21 10:30:00,68.16,68.29,67.94,68.26,155200.0,45.8978,45.9853,45.7496,45.9651,155200.0
2015-01-21 11:00:00,68.27,68.32,68.15,68.2,150900.0,45.9718,46.0055,45.891,45.9247,150900.0
2015-01-21 11:30:00,68.2,68.44,68.17,68.38,157100.0,45.9247,46.0863,45.9045,46.0459,157100.0
2015-01-21 12:00:00,68.36,68.48,68.24,68.34,67900.0,46.0324,46.1133,45.9516,46.019,67900.0
2015-01-21 12:30:00,68.36,68.37,68.03,68.11,53900.0,46.0324,46.0392,45.8102,45.8641,53900.0
2015-01-21 13:00:00,68.09,68.14,67.91,67.97,59500.0,45.8506,45.8843,45.7294,45.7698,59500.0
2015-01-21 13:30:00,67.96,68.11,67.9,67.97,58900.0,45.7631,45.8641,45.7227,45.7698,58900.0
2015-01-21 14:00:00,67.96,68.18,67.92,68.11,62700.0,45.7631,45.9112,45.7362,45.8641,62700.0
2015-01-21 14:30:00,68.09,68.3,68.03,68.25,74400.0,45.8506,45.992,45.8102,45.9584,74400.0
2015-01-21 15:00:00,68.25,68.32,68.13,68.27,149000.0,45.9584,46.0055,45.8776,45.9718,149000.0
2015-01-21 15:30:00,68.27,68.57,68.26,68.47,334700.0,45.9718,46.1739,45.9651,46.1065,334700.0
2015-01-22 09:30:00,68.78,68.79,68.0,68.18,105500.0,46.3153,46.322,45.79,45.9112,105500.0
2015-01-22 10:00:00,68.15,68.37,68.1,68.29,97300.0,45.891,46.0392,45.8574,45.9853,97300.0
2015-01-22 10:30:00,68.29,68.53,68.13,68.39,207600.0,45.9853,46.1469,45.8776,46.0526,207600.0
2015-01-22 11:00:00,68.4,68.4,68.04,68.12,57200.0,46.0594,46.0594,45.817,45.8708,57200.0
2015-01-22 11:30:00,68.13,68.17,67.88,68.04,85100.0,45.8776,45.9045,45.7092,45.817,85100.0
2015-01-22 12:00:00,68.05,68.18,67.95,68.07,91900.0,45.8237,45.9112,45.7564,45.8372,91900.0
2015-01-22 12:30:00,68.08,68.13,67.9,67.94,104900.0,45.8439,45.8776,45.7227,45.7496,104900.0
2015-01-22 13:00:00,67.94,68.02,67.92,67.97,75100.0,45.7496,45.8035,45.7362,45.7698,75100.0
2015-01-22 13:30:00,67.97,68.09,67.94,67.99,86700.0,45.7698,45.8506,45.7496,45.7833,86700.0
2015-01-22 14:00:00,68.01,68.01,67.85,67.87,129300.0,45.7968,45.7968,45.689,45.7025,129300.0
2015-01-22 14:30:00,67.89,68.12,67.89,68.09,113600.0,45.716,45.8708,45.716,45.8506,113600.0
2015-01-22 15:00:00,68.08,68.17,68.06,68.11,162900.0,45.8439,45.9045,45.8304,45.8641,162900.0
2015-01-22 15:30:00,68.12,68.18,68.0,68.18,275000.0,45.8708,45.9112,45.79,45.9112,275000.0
2015-01-23 09:30:00,68.4,68.69,68.1,68.55,309800.0,46.0594,46.2547,45.8574,46.1604,309800.0
2015-01-23 10:00:00,68.54,68.59,68.4,68.54,67500.0,46.1537,46.1873,46.0594,46.1537,67500.0
2015-01-23 10:30:00,68.53,68.65,68.45,68.57,83600.0,46.1469,46.2277,46.0931,46.1739,83600.0
2015-01-23 11:00:00,68.57,68.59,68.4,68.53,34200.0,46.1739,46.1873,46.0594,46.1469,34200.0
2015-01-23 11:30:00,68.53,68.54,68.39,68.4,41000.0,46.1469,46.1537,46.0526,46.0594,41000.0
2015-01-23 12:00:00,68.41,68.62,68.41,68.61,28700.0,46.0661,46.2075,46.0661,46.2008,28700.0
2015-01-23 12:30:00,68.59,68.61,68.48,68.53,68600.0,46.1873,46.2008,46.1133,46.1469,68600.0
2015-01-23 13:00:00,68.52,68.63,68.48,68.61,27400.0,46.1402,46.2143,46.1133,46.2008,27400.0
2015-01-23 13:30:00,68.6,68.61,68.52,68.53,41500.0,46.1941,46.2008,46.1402,46.1469,41500.0
2015-01-23 14:00:00,68.53,68.58,68.42,68.52,42700.0,46.1469,46.1806,46.0729,46.1402,42700.0
2015-01-23 14:30:00,68.52,68.53,68.33,68.33,68200.0,46.1402,46.1469,46.0122,46.0122,68200.0
2015-01-23 15:00:00,68.33,68.45,68.29,68.43,59200.0,46.0122,46.0931,45.9853,46.0796,59200.0
2015-01-23 15:30:00,68.45,68.45,68.31,68.37,133700.0,46.0931,46.0931,45.9988,46.0392,133700.0
2015-01-26 09:30:00,68.4,68.48,67.91,68.06,204900.0,46.0594,46.1133,45.7294,45.8304,204900.0
2015-01-26 10:00:00,68.09,68.18,67.95,68.1,97100.0,45.8506,45.9112,45.7564,45.8574,97100.0
2015-01-26 10:30:00,68.1,68.21,68.04,68.09,99200.0,45.8574,45.9314,45.817,45.8506,99200.0
2015-01-26 11:00:00,68.09,68.26,68.03,68.22,194100.0,45.8506,45.9651,45.8102,45.9382,194100.0
2015-01-26 11:30:00,68.23,68.3,68.16,68.25,70200.0,45.9449,45.992,45.8978,45.9584,70200.0
2015-01-26 12:00:00,68.25,68.25,68.03,68.08,50300.0,45.9584,45.9584,45.8102,45.8439,50300.0
2015-01-26 12:30:00,68.08,68.11,67.92,67.92,106200.0,45.8439,45.8641,45.7362,45.7362,106200.0
2015-01-26 13:00:00,67.92,68.0,67.85,67.99,43500.0,45.7362,45.79,45.689,45.7833,43500.0
2015-01-26 13:30:00,68.0,68.19,68.0,68.16,53100.0,45.79,45.918,45.79,45.8978,53100.0
2015-01-26 14:00:00,68.16,68.19,67.99,68.19,74200.0,45.8978,45.918,45.7833,45.918,74200.0
2015-01-26 14:30:00,68.18,68.31,68.14,68.16,76500.0,45.9112,45.9988,45.8843,45.8978,76500.0
2015-01-26 15:00:00,68.16,68.2,68.09,68.2,90300.0,45.8978,45.9247,45.8506,45.9247,90300.0
2015-01-26 15:30:00,68.2,68.36,68.14,68.34,187600.0,45.9247,46.0324,45.8843,46.019,187600.0
2015-01-27 09:30:00,68.25,68.73,68.14,68.47,137600.0,45.9584,46.2816,45.8843,46.1065,137600.0
2015-01-27 10:00:00,68.47,68.53,68.36,68.36,102000.0,46.1065,46.1469,46.0324,46.0324,102000.0
2015-01-27 10:30:00,68.34,68.41,68.16,68.31,98100.0,46.019,46.0661,45.8978,45.9988,98100.0
2015-01-27 11:00:00,68.3,68.35,68.16,68.33,125000.0,45.992,46.0257,45.8978,46.0122,125000.0
2015-01-27 11:30:00,68.32,68.51,68.27,68.39,92400.0,46.0055,46.1335,45.9718,46.0526,92400.0
2015-01-27 12:00:00,68.43,68.51,68.4,68.51,90300.0,46.0796,46.1335,46.0594,46.1335,90300.0
2015-01-27 12:30:00,68.51,68.63,68.45,68.62,129200.0,46.1335,46.2143,46.0931,46.2075,129200.0
2015-01-27 13:00:00,68.63,68.8,68.57,68.66,84100.0,46.2143,46.3287,46.1739,46.2345,84100.0
2015-01-27 13:30:00,68.67,68.79,68.58,68.79,47500.0,46.2412,46.322,46.1806,46.322,47500.0
2015-01-27 14:00:00,68.79,68.84,68.7,68.78,54300.0,46.322,46.3557,46.2614,46.3153,54300.0
2015-01-27 14:30:00,68.78,68.79,68.45,68.48,69900.0,46.3153,46.322,46.0931,46.1133,69900.0
2015-01-27 15:00:00,68.47,68.58,68.41,68.41,82700.0,46.1065,46.1806,46.0661,46.0661,82700.0
2015-01-27 15:30:00,68.41,68.47,68.31,68.37,229500.0,46.0661,46.1065,45.9988,46.0392,229500.0
2015-01-28 09:30:00,68.41,69.24,68.23,69.03,283100.0,46.0661,46.625,45.9449,46.4836,283100.0
2015-01-28 10:00:00,69.01,69.32,68.96,69.05,78500.0,46.4701,46.6789,46.4365,46.4971,78500.0
2015-01-28 10:30:00,69.06,69.09,68.39,68.49,68700.0,46.5038,46.524,46.0526,46.12,68700.0
2015-01-28 11:00:00,68.5,68.66,68.45,68.56,93000.0,46.1267,46.2345,46.0931,46.1671,93000.0
2015-01-28 11:30:00,68.58,68.95,68.56,68.82,63000.0,46.1806,46.4297,46.1671,46.3422,63000.0
2015-01-28 12:00:00,68.81,68.89,68.64,68.78,36900.0,46.3355,46.3893,46.221,46.3153,36900.0
2015-01-28 12:30:00,68.78,68.78,68.6,68.64,51600.0,46.3153,46.3153,46.1941,46.221,51600.0
2015-01-28 13:00:00,68.64,68.64,68.4,68.42,64300.0,46.221,46.221,46.0594,46.0729,64300.0
2015-01-28 13:30:00,68.42,68.6,68.38,68.38,47800.0,46.0729,46.1941,46.0459,46.0459,47800.0
2015-01-28 14:00:00,68.4,68.63,68.03,68.06,188300.0,46.0594,46.2143,45.8102,45.8304,188300.0
2015-01-28 14:30:00,68.05,68.25,67.95,68.14,102300.0,45.8237,45.9584,45.7564,45.8843,102300.0
2015-01-28 15:00:00,68.14,68.25,67.93,67.94,160000.0,45.8843,45.9584,45.7429,45.7496,160000.0
2015-01-28 15:30:00,67.95,67.95,67.51,67.64,269200.0,45.7564,45.7564,45.4601,45.5476,269200.0
2015-01-29 09:30:00,67.64,68.15,67.48,67.78,109900.0,45.5476,45.891,45.4399,45.6419,109900.0
2015-01-29 10:00:00,67.79,68.06,67.73,67.92,71300.0,45.6486,45.8304,45.6082,45.7362,71300.0
2015-01-29 10:30:00,67.91,68.02,67.62,68.01,132800.0,45.7294,45.8035,45.5341,45.7968,132800.0
2015-01-29 11:00:00,68.01,68.25,67.94,68.21,134500.0,45.7968,45.9584,45.7496,45.9314,134500.0
2015-01-29 11:30:00,68.22,68.25,68.18,68.21,258300.0,45.9382,45.9584,45.9112,45.9314,258300.0
2015-01-29 12:00:00,68.21,68.25,68.2,68.25,328700.0,45.9314,45.9584,45.9247,45.9584,328700.0
2015-01-29 12:30:00,68.24,68.25,68.15,68.23,114500.0,45.9516,45.9584,45.891,45.9449,114500.0
2015-01-29 13:00:00,68.24,68.92,68.21,68.9,672200.0,45.9516,46.4095,45.9314,46.3961,672200.0
2015-01-29 13:30:00,68.92,69.04,68.75,68.94,137400.0,46.4095,46.4903,46.2951,46.423,137400.0
2015-01-29 14:00:00,68.94,69.05,68.88,68.99,120100.0,46.423,46.4971,46.3826,46.4567,120100.0
2015-01-29 14:30:00,68.99,69.06,68.76,68.86,99200.0,46.4567,46.5038,46.3018,46.3691,99200.0
2015-01-29 15:00:00,68.86,69.06,68.75,68.99,104500.0,46.3691,46.5038,46.2951,46.4567,104500.0
2015-01-29 15:30:00,68.98,69.1,68.97,69.03,281700.0,46.4499,46.5308,46.4432,46.4836,281700.0
2015-01-30 09:30:00,68.78,68.94,68.4,68.87,253700.0,46.3153,46.423,46.0594,46.3759,253700.0
2015-01-30 10:00:00,68.84,68.89,68.54,68.62,124800.0,46.3557,46.3893,46.1537,46.2075,124800.0
2015-01-30 10:30:00,68.63,68.66,68.16,68.45,200500.0,46.2143,46.2345,45.8978,46.0931,200500.0
2015-01-30 11:00:00,68.45,68.49,68.06,68.31,73800.0,46.0931,46.12,45.8304,45.9988,73800.0
2015-01-30 11:30:00,68.32,68.94,68.32,68.94,211300.0,46.0055,46.423,46.0055,46.423,211300.0
2015-01-30 12:00:00,68.95,69.59,68.95,69.47,242600.0,46.4297,46.8607,46.4297,46.7799,242600.0
2015-01-30 12:30:00,69.46,69.53,68.98,68.99,225900.0,46.7732,46.8203,46.4499,46.4567,225900.0
2015-01-30 13:00:00,68.99,69.15,68.88,69.13,145400.0,46.4567,46.5644,46.3826,46.551,145400.0
2015-01-30 13:30:00,69.14,69.37,69.0,69.3,122600.0,46.5577,46.7126,46.4634,46.6654,122600.0
2015-01-30 14:00:00,69.3,69.34,69.03,69.34,121800.0,46.6654,46.6924,46.4836,46.6924,121800.0
2015-01-30 14:30:00,69.34,69.38,68.69,68.76,149800.0,46.6924,46.7193,46.2547,46.3018,149800.0
2015-01-30 15:00:00,68.76,68.92,68.3,68.58,198700.0,46.3018,46.4095,45.992,46.1806,198700.0
2015-01-30 15:30:00,68.58,68.67,68.08,68.15,461300.0,46.1806,46.2412,45.8439,45.891,461300.0
2015-02-02 09:30:00,68.03,68.15,67.24,67.35,127400.0,45.8102,45.891,45.2783,45.3523,127400.0
2015-02-02 10:00:00,67.36,67.83,67.09,67.43,121400.0,45.3591,45.6756,45.1773,45.4062,121400.0
2015-02-02 10:30:00,67.4,67.97,67.34,67.86,72900.0,45.386,45.7698,45.3456,45.6958,72900.0
2015-02-02 11:00:00,67.82,68.32,67.78,68.25,122300.0,45.6688,46.0055,45.6419,45.9584,122300.0
2015-02-02 11:30:00,68.27,68.46,68.1,68.36,109700.0,45.9718,46.0998,45.8574,46.0324,109700.0
2015-02-02 12:00:00,68.35,68.35,67.94,68.04,51500.0,46.0257,46.0257,45.7496,45.817,51500.0
2015-02-02 12:30:00,68.04,68.18,67.89,67.92,94300.0,45.817,45.9112,45.716,45.7362,94300.0
2015-02-02 13:00:00,67.92,68.31,67.81,68.09,103300.0,45.7362,45.9988,45.6621,45.8506,103300.0
2015-02-02 13:30:00,68.07,68.11,67.71,67.77,116100.0,45.8372,45.8641,45.5947,45.6352,116100.0
2015-02-02 14:00:00,67.75,68.2,67.75,68.17,59700.0,45.6217,45.9247,45.6217,45.9045,59700.0
2015-02-02 14:30:00,68.16,68.21,67.89,67.95,76400.0,45.8978,45.9314,45.716,45.7564,76400.0
2015-02-02 15:00:00,67.94,68.09,67.86,67.94,110800.0,45.7496,45.8506,45.6958,45.7496,110800.0
2015-02-02 15:30:00,67.94,68.35,67.91,68.28,276200.0,45.7496,46.0257,45.7294,45.9786,276200.0
2015-02-03 09:30:00,67.97,68.26,67.48,67.79,136400.0,45.7698,45.9651,45.4399,45.6486,136400.0
2015-02-03 10:00:00,67.85,68.01,67.71,67.84,86800.0,45.689,45.7968,45.5947,45.6823,86800.0
2015-02-03 10:30:00,67.83,67.86,67.56,67.62,64800.0,45.6756,45.6958,45.4937,45.5341,64800.0
2015-02-03 11:00:00,67.62,67.97,67.62,67.86,100100.0,45.5341,45.7698,45.5341,45.6958,100100.0
2015-02-03 11:30:00,67.85,67.86,67.65,67.68,222200.0,45.689,45.6958,45.5543,45.5745,222200.0
2015-02-03 12:00:00,67.7,67.72,67.55,67.62,166700.0,45.588,45.6015,45.487,45.5341,166700.0
2015-02-03 12:30:00,67.63,67.84,67.55,67.72,86000.0,45.5409,45.6823,45.487,45.6015,86000.0
2015-02-03 13:00:00,67.72,68.05,67.68,67.95,135900.0,45.6015,45.8237,45.5745,45.7564,135900.0
2015-02-03 13:30:00,67.96,67.97,67.73,67.84,86300.0,45.7631,45.7698,45.6082,45.6823,86300.0
2015-02-03 14:00:00,67.85,67.87,67.63,67.67,92200.0,45.689,45.7025,45.5409,45.5678,92200.0
2015-02-03 14:30:00,67.68,67.76,67.6,67.7,145600.0,45.5745,45.6284,45.5207,45.588,145600.0
2015-02-03 15:00:00,67.7,67.79,67.6,67.77,155400.0,45.588,45.6486,45.5207,45.6352,155400.0
2015-02-03 15:30:00,67.77,67.95,67.65,67.9,385200.0,45.6352,45.7564,45.5543,45.7227,385200.0
2015-02-04 09:30:00,67.72,67.98,67.5,67.8,71100.0,45.6015,45.7766,45.4533,45.6554,71100.0
2015-02-04 10:00:00,67.8,68.13,67.79,68.04,89200.0,45.6554,45.8776,45.6486,45.817,89200.0
2015-02-04 10:30:00,68.04,68.21,67.92,68.01,107000.0,45.817,45.9314,45.7362,45.7968,107000.0
2015-02-04 11:00:00,68.01,68.2,67.93,68.15,87900.0,45.7968,45.9247,45.7429,45.891,87900.0
2015-02-04 11:30:00,68.13,68.3,68.03,68.29,57000.0,45.8776,45.992,45.8102,45.9853,57000.0
2015-02-04 12:00:00,68.29,68.36,68.17,68.17,68600.0,45.9853,46.0324,45.9045,45.9045,68600.0
2015-02-04 12:30:00,68.17,68.21,68.0,68.06,76200.0,45.9045,45.9314,45.79,45.8304,76200.0
2015-02-04 13:00:00,68.08,68.08,67.61,67.94,86300.0,45.8439,45.8439,45.5274,45.7496,86300.0
2015-02-04 13:30:00,67.95,67.96,67.81,67.89,78800.0,45.7564,45.7631,45.6621,45.716,78800.0
2015-02-04 14:00:00,67.9,68.0,67.73,67.83,50300.0,45.7227,45.79,45.6082,45.6756,50300.0
2015-02-04 14:30:00,67.84,67.84,67.54,67.61,62500.0,45.6823,45.6823,45.4803,45.5274,62500.0
2015-02-04 15:00:00,67.61,67.89,67.51,67.88,57100.0,45.5274,45.716,45.4601,45.7092,57100.0
2015-02-04 15:30:00,67.89,67.96,67.38,67.51,226300.0,45.716,45.7631,45.3725,45.4601,226300.0
2015-02-05 09:30:00,67.74,67.96,67.3,67.57,48000.0,45.615,45.7631,45.3187,45.5005,48000.0
2015-02-05 10:00:00,67.56,67.76,67.53,67.64,34000.0,45.4937,45.6284,45.4735,45.5476,34000.0
2015-02-05 10:30:00,67.65,67.83,67.54,67.81,30000.0,45.5543,45.6756,45.4803,45.6621,30000.0
2015-02-05 11:00:00,67.8,67.85,67.71,67.73,26800.0,45.6554,45.689,45.5947,45.6082,26800.0
2015-02-05 11:30:00,67.75,67.85,67.69,67.82,59300.0,45.6217,45.689,45.5813,45.6688,59300.0
2015-02-05 12:00:00,67.84,67.85,67.63,67.64,16200.0,45.6823,45.689,45.5409,45.5476,16200.0
2015-02-05 12:30:00,67.63,67.66,67.54,67.63,19800.0,45.5409,45.5611,45.4803,45.5409,19800.0
2015-02-05 13:00:00,67.65,67.79,67.63,67.75,68000.0,45.5543,45.6486,45.5409,45.6217,68000.0
2015-02-05 13:30:00,67.75,67.97,67.71,67.89,68800.0,45.6217,45.7698,45.5947,45.716,68800.0
2015-02-05 14:00:00,67.89,67.91,67.77,67.81,48600.0,45.716,45.7294,45.6352,45.6621,48600.0
2015-02-05 14:30:00,67.82,67.84,67.71,67.76,47100.0,45.6688,45.6823,45.5947,45.6284,47100.0
2015-02-05 15:00:00,67.76,67.85,67.7,67.85,63500.0,45.6284,45.689,45.588,45.689,63500.0
2015-02-05 15:30:00,67.85,67.88,67.7,67.73,178700.0,45.689,45.7092,45.588,45.6082,178700.0
2015-02-06 09:30:00,67.4,67.69,66.59,66.63,108800.0,45.386,45.5813,44.8406,44.8675,108800.0
2015-02-06 10:00:00,66.62,66.72,66.27,66.48,166100.0,44.8608,44.9281,44.6251,44.7665,166100.0
2015-02-06 10:30:00,66.5,66.58,66.32,66.36,103600.0,44.78,44.8338,44.6587,44.6857,103600.0
2015-02-06 11:00:00,66.35,66.38,66.11,66.32,108500.0,44.6789,44.6992,44.5173,44.6587,108500.0
2015-02-06 11:30:00,66.3,66.35,66.17,66.19,74300.0,44.6453,44.6789,44.5577,44.5712,74300.0
2015-02-06 12:00:00,66.19,66.22,65.84,65.87,107600.0,44.5712,44.5914,44.3355,44.3557,107600.0
2015-02-06 12:30:00,65.88,65.94,65.7,65.75,112300.0,44.3625,44.4029,44.2413,44.2749,112300.0
2015-02-06 13:00:00,65.75,65.78,65.35,65.36,153000.0,44.2749,44.2951,44.0056,44.0123,153000.0
2015-02-06 13:30:00,65.36,65.4,65.06,65.09,139600.0,44.0123,44.0392,43.8103,43.8305,139600.0
2015-02-06 14:00:00,65.1,65.15,64.97,65.02,154200.0,43.8372,43.8709,43.7497,43.7833,154200.0
2015-02-06 14:30:00,65.01,65.17,64.54,64.54,212100.0,43.7766,43.8844,43.4601,43.4601,212100.0
2015-02-06 15:00:00,64.55,64.6,64.2,64.24,318900.0,43.4669,43.5005,43.2312,43.2581,318900.0
2015-02-06 15:30:00,64.24,64.39,64.08,64.36,518000.0,43.2581,43.3591,43.1504,43.3389,518000.0
2015-02-09 09:30:00,64.59,65.07,64.28,64.86,153600.0,43.4938,43.817,43.285,43.6756,153600.0
2015-02-09 10:00:00,64.89,64.95,64.57,64.57,99100.0,43.6958,43.7362,43.4803,43.4803,99100.0
2015-02-09 10:30:00,64.57,64.62,64.36,64.51,67600.0,43.4803,43.514,43.3389,43.4399,67600.0
2015-02-09 11:00:00,64.51,64.77,64.51,64.72,74000.0,43.4399,43.615,43.4399,43.5813,74000.0
2015-02-09 11:30:00,64.73,64.82,64.6,64.73,63500.0,43.5881,43.6487,43.5005,43.5881,63500.0
2015-02-09 12:00:00,64.74,64.8,64.5,64.65,56900.0,43.5948,43.6352,43.4332,43.5342,56900.0
2015-02-09 12:30:00,64.67,64.79,64.61,64.61,44000.0,43.5477,43.6285,43.5073,43.5073,44000.0
2015-02-09 13:00:00,64.6,64.7,64.48,64.52,81000.0,43.5005,43.5679,43.4197,43.4467,81000.0
2015-02-09 13:30:00,64.51,64.51,64.31,64.34,45600.0,43.4399,43.4399,43.3052,43.3254,45600.0
2015-02-09 14:00:00,64.35,64.36,64.12,64.23,74600.0,43.3322,43.3389,43.1773,43.2514,74600.0
2015-02-09 14:30:00,64.24,64.42,64.02,64.04,98200.0,43.2581,43.3793,43.11,43.1234,98200.0
2015-02-09 15:00:00,64.04,64.09,63.89,64.01,184800.0,43.1234,43.1571,43.0224,43.1032,184800.0
2015-02-09 15:30:00,64.01,64.12,63.9,64.1,408200.0,43.1032,43.1773,43.0292,43.1638,408200.0
2015-02-10 09:30:00,64.12,64.52,64.0,64.43,295800.0,43.1773,43.4467,43.0965,43.3861,295800.0
2015-02-10 10:00:00,64.42,64.79,64.26,64.76,89000.0,43.3793,43.6285,43.2716,43.6083,89000.0
2015-02-10 10:30:00,64.75,65.08,64.67,65.07,116700.0,43.6015,43.8238,43.5477,43.817,116700.0
2015-02-10 11:00:00,65.08,65.3,65.05,65.23,102800.0,43.8238,43.9719,43.8036,43.9248,102800.0
2015-02-10 11:30:00,65.24,65.28,65.02,65.11,132500.0,43.9315,43.9584,43.7833,43.844,132500.0
2015-02-10 12:00:00,65.11,65.4,65.06,65.31,92200.0,43.844,44.0392,43.8103,43.9786,92200.0
2015-02-10 12:30:00,65.32,65.39,65.17,65.19,64200.0,43.9854,44.0325,43.8844,43.8978,64200.0
2015-02-10 13:00:00,65.18,65.23,64.98,65.0,86800.0,43.8911,43.9248,43.7564,43.7699,86800.0
2015-02-10 13:30:00,65.01,65.27,64.95,65.22,75200.0,43.7766,43.9517,43.7362,43.918,75200.0
2015-02-10 14:00:00,65.21,65.59,65.2,65.44,151300.0,43.9113,44.1672,43.9046,44.0662,151300.0
2015-02-10 14:30:00,65.44,65.93,65.39,65.89,202400.0,44.0662,44.3961,44.0325,44.3692,202400.0
2015-02-10 15:00:00,65.91,66.0,65.76,65.99,254100.0,44.3827,44.4433,44.2817,44.4365,254100.0
2015-02-10 15:30:00,65.99,66.07,65.91,65.99,521900.0,44.4365,44.4904,44.3827,44.4365,521900.0
2015-02-11 09:30:00,65.55,65.55,64.89,64.99,107000.0,44.1402,44.1402,43.6958,43.7631,107000.0
2015-02-11 10:00:00,65.01,65.05,64.73,64.91,272500.0,43.7766,43.8036,43.5881,43.7093,272500.0
2015-02-11 10:30:00,64.89,64.99,64.72,64.74,128700.0,43.6958,43.7631,43.5813,43.5948,128700.0
2015-02-11 11:00:00,64.74,65.13,64.66,64.7,139100.0,43.5948,43.8574,43.5409,43.5679,139100.0
2015-02-11 11:30:00,64.7,64.78,64.64,64.71,102100.0,43.5679,43.6217,43.5275,43.5746,102100.0
2015-02-11 12:00:00,64.7,64.96,64.65,64.74,111300.0,43.5679,43.7429,43.5342,43.5948,111300.0
2015-02-11 12:30:00,64.75,64.8,64.49,64.5,78600.0,43.6015,43.6352,43.4265,43.4332,78600.0
2015-02-11 13:00:00,64.52,64.64,64.51,64.56,77900.0,43.4467,43.5275,43.4399,43.4736,77900.0
2015-02-11 13:30:00,64.57,65.17,64.55,65.04,86000.0,43.4803,43.8844,43.4669,43.7968,86000.0
2015-02-11 14:00:00,65.04,65.07,64.61,64.76,136300.0,43.7968,43.817,43.5073,43.6083,136300.0
2015-02-11 14:30:00,64.77,64.95,64.67,64.95,108200.0,43.615,43.7362,43.5477,43.7362,108200.0
2015-02-11 15:00:00,64.94,65.06,64.78,64.95,150000.0,43.7295,43.8103,43.6217,43.7362,150000.0
2015-02-11 15:30:00,64.97,65.0,64.55,64.66,244300.0,43.7497,43.7699,43.4669,43.5409,244300.0
2015-02-12 09:30:00,64.58,64.85,64.06,64.37,160400.0,43.4871,43.6689,43.1369,43.3457,160400.0
2015-02-12 10:00:00,64.43,64.56,64.3,64.5,90400.0,43.3861,43.4736,43.2985,43.4332,90400.0
2015-02-12 10:30:00,64.5,64.82,64.48,64.71,74400.0,43.4332,43.6487,43.4197,43.5746,74400.0
2015-02-12 11:00:00,64.71,64.71,64.56,64.58,97800.0,43.5746,43.5746,43.4736,43.4871,97800.0
2015-02-12 11:30:00,64.58,64.82,64.34,64.7,86900.0,43.4871,43.6487,43.3254,43.5679,86900.0
2015-02-12 12:00:00,64.7,64.81,64.58,64.68,79300.0,43.5679,43.6419,43.4871,43.5544,79300.0
2015-02-12 12:30:00,64.69,64.74,64.6,64.69,73800.0,43.5611,43.5948,43.5005,43.5611,73800.0
2015-02-12 13:00:00,64.68,64.86,64.68,64.8,114700.0,43.5544,43.6756,43.5544,43.6352,114700.0
2015-02-12 13:30:00,64.81,64.92,64.77,64.92,232800.0,43.6419,43.716,43.615,43.716,232800.0
2015-02-12 14:00:00,64.9,64.91,64.79,64.8,104800.0,43.7025,43.7093,43.6285,43.6352,104800.0
2015-02-12 14:30:00,64.8,64.93,64.8,64.87,125400.0,43.6352,43.7227,43.6352,43.6823,125400.0
2015-02-12 15:00:00,64.87,64.91,64.85,64.88,232000.0,43.6823,43.7093,43.6689,43.6891,232000.0
2015-02-12 15:30:00,64.86,64.87,64.75,64.81,355300.0,43.6756,43.6823,43.6015,43.6419,355300.0
2015-02-13 09:30:00,64.75,64.75,63.83,64.13,106500.0,43.6015,43.6015,42.982,43.184,106500.0
2015-02-13 10:00:00,64.11,64.13,63.71,64.01,138300.0,43.1706,43.184,42.9012,43.1032,138300.0
2015-02-13 10:30:00,64.01,64.06,63.79,63.93,101400.0,43.1032,43.1369,42.9551,43.0494,101400.0
2015-02-13 11:00:00,63.93,64.02,63.87,63.87,115300.0,43.0494,43.11,43.009,43.009,115300.0
2015-02-13 11:30:00,63.89,64.0,63.76,63.85,60800.0,43.0224,43.0965,42.9349,42.9955,60800.0
2015-02-13 12:00:00,63.84,63.9,63.48,63.54,54200.0,42.9888,43.0292,42.7463,42.7867,54200.0
2015-02-13 12:30:00,63.54,63.59,62.98,63.0,237500.0,42.7867,42.8204,42.4096,42.4231,237500.0
2015-02-13 13:00:00,63.0,63.01,62.67,62.99,227900.0,42.4231,42.4299,42.2009,42.4164,227900.0
2015-02-13 13:30:00,63.0,63.0,62.61,62.68,162000.0,42.4231,42.4231,42.1605,42.2076,162000.0
2015-02-13 14:00:00,62.69,62.95,62.62,62.67,145300.0,42.2144,42.3894,42.1672,42.2009,145300.0
2015-02-13 14:30:00,62.68,62.71,62.41,62.53,215300.0,42.2076,42.2278,42.0258,42.1066,215300.0
2015-02-13 15:00:00,62.52,62.79,62.45,62.73,203800.0,42.0999,42.2817,42.0528,42.2413,203800.0
2015-02-13 15:30:00,62.73,62.97,62.73,62.91,412700.0,42.2413,42.4029,42.2413,42.3625,412700.0
2015-02-17 09:30:00,62.93,63.55,62.31,63.53,274500.0,42.376,42.7935,41.9585,42.78,274500.0
2015-02-17 10:00:00,63.53,64.0,63.43,63.91,233500.0,42.78,43.0965,42.7127,43.0359,233500.0
2015-02-17 10:30:00,63.91,64.03,63.59,63.59,211200.0,43.0359,43.1167,42.8204,42.8204,211200.0
2015-02-17 11:00:00,63.62,63.88,63.58,63.86,163600.0,42.8406,43.0157,42.8137,43.0022,163600.0
2015-02-17 11:30:00,63.85,63.87,63.52,63.58,153700.0,42.9955,43.009,42.7733,42.8137,153700.0
2015-02-17 12:00:00,63.59,63.75,63.28,63.47,167600.0,42.8204,42.9282,42.6117,42.7396,167600.0
2015-02-17 12:30:00,63.48,63.64,63.3,63.4,92100.0,42.7463,42.8541,42.6251,42.6925,92100.0
2015-02-17 13:00:00,63.41,63.49,63.08,63.09,106700.0,42.6992,42.7531,42.477,42.4837,106700.0
2015-02-17 13:30:00,63.1,63.31,62.98,63.02,122500.0,42.4905,42.6319,42.4096,42.4366,122500.0
2015-02-17 14:00:00,63.0,63.12,62.89,62.96,117300.0,42.4231,42.5039,42.349,42.3962,117300.0
2015-02-17 14:30:00,62.95,63.06,62.9,63.01,137400.0,42.3894,42.4635,42.3558,42.4299,137400.0
2015-02-17 15:00:00,63.0,63.26,63.0,63.11,225300.0,42.4231,42.5982,42.4231,42.4972,225300.0
2015-02-17 15:30:00,63.13,63.42,63.08,63.41,363700.0,42.5107,42.7059,42.477,42.6992,363700.0
2015-02-18 09:30:00,63.32,63.68,63.17,63.5,126900.0,42.6386,42.881,42.5376,42.7598,126900.0
2015-02-18 10:00:00,63.5,63.51,63.3,63.39,55900.0,42.7598,42.7665,42.6251,42.6857,55900.0
2015-02-18 10:30:00,63.37,63.7,63.32,63.69,101300.0,42.6723,42.8945,42.6386,42.8878,101300.0
2015-02-18 11:00:00,63.68,64.0,63.63,63.94,73500.0,42.881,43.0965,42.8473,43.0561,73500.0
2015-02-18 11:30:00,63.95,63.95,63.7,63.71,69400.0,43.0628,43.0628,42.8945,42.9012,69400.0
2015-02-18 12:00:00,63.69,64.22,63.69,64.16,71400.0,42.8878,43.2446,42.8878,43.2042,71400.0
2015-02-18 12:30:00,64.15,64.22,63.91,64.07,92200.0,43.1975,43.2446,43.0359,43.1436,92200.0
2015-02-18 13:00:00,64.1,64.24,63.99,64.14,67900.0,43.1638,43.2581,43.0898,43.1908,67900.0
2015-02-18 13:30:00,64.11,64.29,64.01,64.28,121400.0,43.1706,43.2918,43.1032,43.285,121400.0
2015-02-18 14:00:00,64.28,65.17,64.27,64.82,195400.0,43.285,43.8844,43.2783,43.6487,195400.0
2015-02-18 14:30:00,64.82,65.32,64.8,65.25,181900.0,43.6487,43.9854,43.6352,43.9382,181900.0
2015-02-18 15:00:00,65.27,65.48,65.21,65.38,258600.0,43.9517,44.0931,43.9113,44.0258,258600.0
2015-02-18 15:30:00,65.39,65.4,65.18,65.33,456300.0,44.0325,44.0392,43.8911,43.9921,456300.0
2015-02-19 09:30:00,65.44,65.44,64.82,65.14,115600.0,44.0662,44.0662,43.6487,43.8642,115600.0
2015-02-19 10:00:00,65.16,65.16,64.9,64.97,126300.0,43.8776,43.8776,43.7025,43.7497,126300.0
2015-02-19 10:30:00,64.97,64.97,64.58,64.62,72500.0,43.7497,43.7497,43.4871,43.514,72500.0
2015-02-19 11:00:00,64.62,64.67,64.41,64.52,100900.0,43.514,43.5477,43.3726,43.4467,100900.0
2015-02-19 11:30:00,64.52,64.62,64.43,64.58,111300.0,43.4467,43.514,43.3861,43.4871,111300.0
2015-02-19 12:00:00,64.58,64.62,64.45,64.45,57800.0,43.4871,43.514,43.3995,43.3995,57800.0
2015-02-19 12:30:00,64.46,64.49,64.37,64.37,55300.0,43.4063,43.4265,43.3457,43.3457,55300.0
2015-02-19 13:00:00,64.36,64.36,64.2,64.23,83400.0,43.3389,43.3389,43.2312,43.2514,83400.0
2015-02-19 13:30:00,64.22,64.24,64.05,64.12,54200.0,43.2446,43.2581,43.1302,43.1773,54200.0
2015-02-19 14:00:00,64.12,64.33,64.1,64.31,64900.0,43.1773,43.3187,43.1638,43.3052,64900.0
2015-02-19 14:30:00,64.31,64.46,64.27,64.43,77400.0,43.3052,43.4063,43.2783,43.3861,77400.0
2015-02-19 15:00:00,64.42,64.54,64.39,64.42,117800.0,43.3793,43.4601,43.3591,43.3793,117800.0
2015-02-19 15:30:00,64.43,64.51,64.3,64.37,216400.0,43.3861,43.4399,43.2985,43.3457,216400.0
2015-02-20 09:30:00,64.47,64.63,64.11,64.15,179900.0,43.413,43.5207,43.1706,43.1975,179900.0
2015-02-20 10:00:00,64.17,64.31,63.82,63.84,69100.0,43.211,43.3052,42.9753,42.9888,69100.0
2015-02-20 10:30:00,63.82,64.01,63.79,63.9,111100.0,42.9753,43.1032,42.9551,43.0292,111100.0
2015-02-20 11:00:00,63.92,63.93,63.55,63.57,69000.0,43.0426,43.0494,42.7935,42.8069,69000.0
2015-02-20 11:30:00,63.57,63.66,63.32,63.63,116300.0,42.8069,42.8675,42.6386,42.8473,116300.0
2015-02-20 12:00:00,63.67,63.9,63.57,63.65,75200.0,42.8743,43.0292,42.8069,42.8608,75200.0
2015-02-20 12:30:00,63.64,64.02,63.57,63.94,47900.0,42.8541,43.11,42.8069,43.0561,47900.0
2015-02-20 13:00:00,63.94,64.04,63.82,63.88,127600.0,43.0561,43.1234,42.9753,43.0157,127600.0
2015-02-20 13:30:00,63.89,63.93,63.87,63.89,118900.0,43.0224,43.0494,43.009,43.0224,118900.0
2015-02-20 14:00:00,63.9,63.93,63.79,63.87,72900.0,43.0292,43.0494,42.9551,43.009,72900.0
2015-02-20 14:30:00,63.87,63.99,63.84,63.99,103500.0,43.009,43.0898,42.9888,43.0898,103500.0
2015-02-20 15:00:00,64.0,64.21,63.99,64.2,163700.0,43.0965,43.2379,43.0898,43.2312,163700.0
2015-02-20 15:30:00,64.21,64.25,64.07,64.09,184300.0,43.2379,43.2648,43.1436,43.1571,184300.0
2015-02-23 09:30:00,64.34,64.71,64.22,64.58,119600.0,43.3254,43.5746,43.2446,43.4871,119600.0
2015-02-23 10:00:00,64.56,64.7,64.51,64.66,101600.0,43.4736,43.5679,43.4399,43.5409,101600.0
2015-02-23 10:30:00,64.66,64.75,64.62,64.73,163700.0,43.5409,43.6015,43.514,43.5881,163700.0
2015-02-23 11:00:00,64.73,64.75,64.54,64.6,70300.0,43.5881,43.6015,43.4601,43.5005,70300.0
2015-02-23 11:30:00,64.59,64.78,64.58,64.68,64300.0,43.4938,43.6217,43.4871,43.5544,64300.0
2015-02-23 12:00:00,64.68,64.75,64.61,64.68,59200.0,43.5544,43.6015,43.5073,43.5544,59200.0
2015-02-23 12:30:00,64.66,64.73,64.48,64.6,93600.0,43.5409,43.5881,43.4197,43.5005,93600.0
2015-02-23 13:00:00,64.61,64.61,64.49,64.53,145500.0,43.5073,43.5073,43.4265,43.4534,145500.0
2015-02-23 13:30:00,64.54,64.6,64.47,64.55,87700.0,43.4601,43.5005,43.413,43.4669,87700.0
2015-02-23 14:00:00,64.55,64.8,64.53,64.77,81600.0,43.4669,43.6352,43.4534,43.615,81600.0
2015-02-23 14:30:00,64.76,64.76,64.53,64.56,124400.0,43.6083,43.6083,43.4534,43.4736,124400.0
2015-02-23 15:00:00,64.58,65.06,64.58,65.02,307300.0,43.4871,43.8103,43.4871,43.7833,307300.0
2015-02-23 15:30:00,65.02,65.48,65.02,65.45,538300.0,43.7833,44.0931,43.7833,44.0729,538300.0
2015-02-24 09:30:00,65.38,65.46,65.02,65.36,98700.0,44.0258,44.0796,43.7833,44.0123,98700.0
2015-02-24 10:00:00,65.38,65.45,65.0,65.31,123400.0,44.0258,44.0729,43.7699,43.9786,123400.0
2015-02-24 10:30:00,65.31,65.7,65.23,65.7,83200.0,43.9786,44.2413,43.9248,44.2413,83200.0
2015-02-24 11:00:00,65.71,65.93,65.67,65.86,81500.0,44.248,44.3961,44.221,44.349,81500.0
2015-02-24 11:30:00,65.86,65.91,65.42,65.47,56000.0,44.349,44.3827,44.0527,44.0864,56000.0
2015-02-24 12:00:00,65.44,65.71,65.41,65.67,52000.0,44.0662,44.248,44.046,44.221,52000.0
2015-02-24 12:30:00,65.67,65.67,65.49,65.52,61200.0,44.221,44.221,44.0998,44.12,61200.0
2015-02-24 13:00:00,65.54,65.62,65.43,65.44,58400.0,44.1335,44.1874,44.0594,44.0662,58400.0
2015-02-24 13:30:00,65.44,65.54,65.38,65.48,47200.0,44.0662,44.1335,44.0258,44.0931,47200.0
2015-02-24 14:00:00,65.48,65.6,65.41,65.52,53400.0,44.0931,44.1739,44.046,44.12,53400.0
2015-02-24 14:30:00,65.52,65.59,65.42,65.43,38300.0,44.12,44.1672,44.0527,44.0594,38300.0
2015-02-24 15:00:00,65.42,65.75,65.42,65.69,79400.0,44.0527,44.2749,44.0527,44.2345,79400.0
2015-02-24 15:30:00,65.68,65.85,65.62,65.64,405800.0,44.2278,44.3423,44.1874,44.2008,405800.0
2015-02-25 09:30:00,65.64,65.84,64.8,65.59,296500.0,44.2008,44.3355,43.6352,44.1672,296500.0
2015-02-25 10:00:00,65.5,65.61,65.09,65.19,93300.0,44.1066,44.1806,43.8305,43.8978,93300.0
2015-02-25 10:30:00,65.15,65.2,64.96,65.03,108600.0,43.8709,43.9046,43.7429,43.7901,108600.0
2015-02-25 11:00:00,65.02,65.06,64.95,65.05,132400.0,43.7833,43.8103,43.7362,43.8036,132400.0
2015-02-25 11:30:00,65.06,65.09,64.97,65.08,91300.0,43.8103,43.8305,43.7497,43.8238,91300.0
2015-02-25 12:00:00,65.08,65.19,64.99,65.19,58500.0,43.8238,43.8978,43.7631,43.8978,58500.0
2015-02-25 12:30:00,65.18,65.22,65.12,65.19,48500.0,43.8911,43.918,43.8507,43.8978,48500.0
2015-02-25 13:00:00,65.19,65.21,64.99,65.12,58600.0,43.8978,43.9113,43.7631,43.8507,58600.0
2015-02-25 13:30:00,65.11,65.13,64.96,65.06,73600.0,43.844,43.8574,43.7429,43.8103,73600.0
2015-02-25 14:00:00,65.06,65.11,64.77,64.83,87300.0,43.8103,43.844,43.615,43.6554,87300.0
2015-02-25 14:30:00,64.81,64.87,64.58,64.83,144900.0,43.6419,43.6823,43.4871,43.6554,144900.0
2015-02-25 15:00:00,64.83,64.85,64.67,64.7,139900.0,43.6554,43.6689,43.5477,43.5679,139900.0
2015-02-25 15:30:00,64.71,64.92,64.71,64.85,287600.0,43.5746,43.716,43.5746,43.6689,287600.0
2015-02-26 09:30:00,65.1,65.14,64.37,64.41,139900.0,43.8372,43.8642,43.3457,43.3726,139900.0
2015-02-26 10:00:00,64.41,64.47,64.24,64.28,209300.0,43.3726,43.413,43.2581,43.285,209300.0
2015-02-26 10:30:00,64.27,64.38,64.18,64.32,110900.0,43.2783,43.3524,43.2177,43.312,110900.0
2015-02-26 11:00:00,64.33,64.46,64.32,64.42,158000.0,43.3187,43.4063,43.312,43.3793,158000.0
2015-02-26 11:30:00,64.42,64.48,64.31,64.35,127000.0,43.3793,43.4197,43.3052,43.3322,127000.0
2015-02-26 12:00:00,64.35,64.35,63.98,64.04,78400.0,43.3322,43.3322,43.083,43.1234,78400.0
2015-02-26 12:30:00,64.03,64.08,63.92,64.06,87500.0,43.1167,43.1504,43.0426,43.1369,87500.0
2015-02-26 13:00:00,64.06,64.18,63.98,64.0,78500.0,43.1369,43.2177,43.083,43.0965,78500.0
2015-02-26 13:30:00,64.0,64.05,63.96,63.97,129900.0,43.0965,43.1302,43.0696,43.0763,129900.0
2015-02-26 14:00:00,63.98,64.0,63.88,63.95,150000.0,43.083,43.0965,43.0157,43.0628,150000.0
2015-02-26 14:30:00,63.95,64.04,63.91,63.98,140800.0,43.0628,43.1234,43.0359,43.083,140800.0
2015-02-26 15:00:00,64.0,64.0,63.83,63.94,149000.0,43.0965,43.0965,42.982,43.0561,149000.0
2015-02-26 15:30:00,63.94,64.11,63.87,64.11,401100.0,43.0561,43.1706,43.009,43.1706,401100.0
2015-02-27 09:30:00,64.21,64.31,63.63,63.86,67900.0,43.2379,43.3052,42.8473,43.0022,67900.0
2015-02-27 10:00:00,63.89,64.12,63.84,64.07,85900.0,43.0224,43.1773,42.9888,43.1436,85900.0
2015-02-27 10:30:00,64.06,64.23,64.01,64.23,56900.0,43.1369,43.2514,43.1032,43.2514,56900.0
2015-02-27 11:00:00,64.23,64.33,64.14,64.26,96300.0,43.2514,43.3187,43.1908,43.2716,96300.0
2015-02-27 11:30:00,64.26,64.35,64.24,64.35,99600.0,43.2716,43.3322,43.2581,43.3322,99600.0
2015-02-27 12:00:00,64.34,64.44,64.23,64.44,77900.0,43.3254,43.3928,43.2514,43.3928,77900.0
2015-02-27 12:30:00,64.45,64.45,64.31,64.41,46800.0,43.3995,43.3995,43.3052,43.3726,46800.0
2015-02-27 13:00:00,64.4,64.42,64.28,64.34,50900.0,43.3659,43.3793,43.285,43.3254,50900.0
2015-02-27 13:30:00,64.33,64.37,64.24,64.28,40900.0,43.3187,43.3457,43.2581,43.285,40900.0
2015-02-27 14:00:00,64.28,64.31,64.18,64.22,39200.0,43.285,43.3052,43.2177,43.2446,39200.0
2015-02-27 14:30:00,64.23,64.28,64.12,64.22,82500.0,43.2514,43.285,43.1773,43.2446,82500.0
2015-02-27 15:00:00,64.22,64.3,64.16,64.29,89200.0,43.2446,43.2985,43.2042,43.2918,89200.0
2015-02-27 15:30:00,64.28,64.3,64.18,64.25,163500.0,43.285,43.2985,43.2177,43.2648,163500.0
2015-03-02 09:30:00,64.1,64.22,63.25,63.31,145700.0,43.1638,43.2446,42.5915,42.6319,145700.0
2015-03-02 10:00:00,63.3,63.44,63.0,63.13,144000.0,42.6251,42.7194,42.4231,42.5107,144000.0
2015-03-02 10:30:00,63.14,63.18,62.88,62.97,109800.0,42.5174,42.5443,42.3423,42.4029,109800.0
2015-03-02 11:00:00,62.97,62.97,62.78,62.9,152300.0,42.4029,42.4029,42.275,42.3558,152300.0
2015-03-02 11:30:00,62.9,63.01,62.74,62.76,142900.0,42.3558,42.4299,42.248,42.2615,142900.0
2015-03-02 12:00:00,62.76,63.0,62.7,62.72,117500.0,42.2615,42.4231,42.2211,42.2346,117500.0
2015-03-02 12:30:00,62.7,63.12,62.7,63.09,99200.0,42.2211,42.5039,42.2211,42.4837,99200.0
2015-03-02 13:00:00,63.11,63.26,63.1,63.17,125300.0,42.4972,42.5982,42.4905,42.5376,125300.0
2015-03-02 13:30:00,63.17,63.34,63.09,63.34,65600.0,42.5376,42.6521,42.4837,42.6521,65600.0
2015-03-02 14:00:00,63.34,63.44,63.29,63.4,98300.0,42.6521,42.7194,42.6184,42.6925,98300.0
2015-03-02 14:30:00,63.41,63.74,63.4,63.64,236900.0,42.6992,42.9214,42.6925,42.8541,236900.0
2015-03-02 15:00:00,63.64,63.71,63.56,63.6,288000.0,42.8541,42.9012,42.8002,42.8271,288000.0
2015-03-02 15:30:00,63.59,63.76,63.58,63.72,981900.0,42.8204,42.9349,42.8137,42.908,981900.0
2015-03-03 09:30:00,63.49,63.74,63.14,63.27,272800.0,42.7531,42.9214,42.5174,42.6049,272800.0
2015-03-03 10:00:00,63.27,63.47,63.24,63.46,237000.0,42.6049,42.7396,42.5847,42.7329,237000.0
2015-03-03 10:30:00,63.47,63.65,63.35,63.63,112500.0,42.7396,42.8608,42.6588,42.8473,112500.0
2015-03-03 11:00:00,63.62,63.87,63.56,63.79,141700.0,42.8406,43.009,42.8002,42.9551,141700.0
2015-03-03 11:30:00,63.79,63.86,63.52,63.83,65600.0,42.9551,43.0022,42.7733,42.982,65600.0
2015-03-03 12:00:00,63.83,63.83,63.49,63.6,61400.0,42.982,42.982,42.7531,42.8271,61400.0
2015-03-03 12:30:00,63.6,63.67,63.5,63.62,86600.0,42.8271,42.8743,42.7598,42.8406,86600.0
2015-03-03 13:00:00,63.62,63.67,63.52,63.64,184500.0,42.8406,42.8743,42.7733,42.8541,184500.0
2015-03-03 13:30:00,63.64,63.81,63.63,63.7,76100.0,42.8541,42.9686,42.8473,42.8945,76100.0
2015-03-03 14:00:00,63.69,63.76,63.63,63.68,117200.0,42.8878,42.9349,42.8473,42.881,117200.0
2015-03-03 14:30:00,63.67,63.86,63.67,63.8,108400.0,42.8743,43.0022,42.8743,42.9618,108400.0
2015-03-03 15:00:00,63.81,63.84,63.72,63.78,120000.0,42.9686,42.9888,42.908,42.9484,120000.0
2015-03-03 15:30:00,63.78,63.81,63.67,63.75,234000.0,42.9484,42.9686,42.8743,42.9282,234000.0
2015-03-04 09:30:00,63.71,63.79,63.23,63.51,111200.0,42.9012,42.9551,42.578,42.7665,111200.0
2015-03-04 10:00:00,63.53,63.53,63.23,63.3,83300.0,42.78,42.78,42.578,42.6251,83300.0
2015-03-04 10:30:00,63.28,63.5,63.21,63.21,71800.0,42.6117,42.7598,42.5645,42.5645,71800.0
2015-03-04 11:00:00,63.21,63.45,63.19,63.26,117700.0,42.5645,42.7261,42.5511,42.5982,117700.0
2015-03-04 11:30:00,63.27,63.5,63.23,63.4,141700.0,42.6049,42.7598,42.578,42.6925,141700.0
2015-03-04 12:00:00,63.39,63.42,63.28,63.39,52600.0,42.6857,42.7059,42.6117,42.6857,52600.0
2015-03-04 12:30:00,63.39,63.54,63.32,63.36,58200.0,42.6857,42.7867,42.6386,42.6655,58200.0
2015-03-04 13:00:00,63.35,63.5,63.33,63.46,55100.0,42.6588,42.7598,42.6453,42.7329,55100.0
2015-03-04 13:30:00,63.46,63.48,63.34,63.34,54100.0,42.7329,42.7463,42.6521,42.6521,54100.0
2015-03-04 14:00:00,63.36,63.41,63.27,63.28,56200.0,42.6655,42.6992,42.6049,42.6117,56200.0
2015-03-04 14:30:00,63.27,63.3,63.18,63.26,90300.0,42.6049,42.6251,42.5443,42.5982,90300.0
2015-03-04 15:00:00,63.26,63.43,63.18,63.42,93500.0,42.5982,42.7127,42.5443,42.7059,93500.0
2015-03-04 15:30:00,63.41,63.51,63.4,63.44,161100.0,42.6992,42.7665,42.6925,42.7194,161100.0
2015-03-05 09:30:00,63.72,64.22,63.62,64.03,145700.0,42.908,43.2446,42.8406,43.1167,145700.0
2015-03-05 10:00:00,64.02,64.34,64.0,64.14,209800.0,43.11,43.3254,43.0965,43.1908,209800.0
2015-03-05 10:30:00,64.14,64.17,63.79,63.82,232700.0,43.1908,43.211,42.9551,42.9753,232700.0
2015-03-05 11:00:00,63.82,63.84,63.58,63.66,65500.0,42.9753,42.9888,42.8137,42.8675,65500.0
2015-03-05 11:30:00,63.66,63.88,63.62,63.85,146200.0,42.8675,43.0157,42.8406,42.9955,146200.0
2015-03-05 12:00:00,63.86,63.95,63.78,63.79,50200.0,43.0022,43.0628,42.9484,42.9551,50200.0
2015-03-05 12:30:00,63.79,63.84,63.7,63.74,40000.0,42.9551,42.9888,42.8945,42.9214,40000.0
2015-03-05 13:00:00,63.75,63.83,63.72,63.82,42700.0,42.9282,42.982,42.908,42.9753,42700.0
2015-03-05 13:30:00,63.81,63.88,63.74,63.88,38800.0,42.9686,43.0157,42.9214,43.0157,38800.0
2015-03-05 14:00:00,63.89,63.98,63.87,63.92,74000.0,43.0224,43.083,43.009,43.0426,74000.0
2015-03-05 14:30:00,63.92,63.95,63.85,63.92,74800.0,43.0426,43.0628,42.9955,43.0426,74800.0
2015-03-05 15:00:00,63.92,64.03,63.83,64.03,113000.0,43.0426,43.1167,42.982,43.1167,113000.0
2015-03-05 15:30:00,64.02,64.03,63.8,63.83,266200.0,43.11,43.1167,42.9618,42.982,266200.0
2015-03-06 09:30:00,63.06,63.06,61.94,62.05,246000.0,42.4635,42.4635,41.7093,41.7834,246000.0
2015-03-06 10:00:00,62.04,62.04,61.78,61.95,114400.0,41.7767,41.7767,41.6016,41.7161,114400.0
2015-03-06 10:30:00,61.93,62.01,61.81,61.95,135600.0,41.7026,41.7565,41.6218,41.7161,135600.0
2015-03-06 11:00:00,61.93,61.99,61.66,61.71,96000.0,41.7026,41.743,41.5208,41.5545,96000.0
2015-03-06 11:30:00,61.7,61.73,61.43,61.57,131200.0,41.5477,41.5679,41.3659,41.4602,131200.0
2015-03-06 12:00:00,61.57,61.71,61.42,61.47,58700.0,41.4602,41.5545,41.3592,41.3928,58700.0
2015-03-06 12:30:00,61.46,61.7,61.44,61.56,90400.0,41.3861,41.5477,41.3726,41.4534,90400.0
2015-03-06 13:00:00,61.56,61.61,61.34,61.44,90100.0,41.4534,41.4871,41.3053,41.3726,90100.0
2015-03-06 13:30:00,61.43,61.45,61.25,61.4,74700.0,41.3659,41.3794,41.2447,41.3457,74700.0
2015-03-06 14:00:00,61.4,61.49,61.25,61.25,84200.0,41.3457,41.4063,41.2447,41.2447,84200.0
2015-03-06 14:30:00,61.26,61.33,61.17,61.27,100200.0,41.2514,41.2986,41.1908,41.2582,100200.0
2015-03-06 15:00:00,61.26,61.44,61.12,61.13,168700.0,41.2514,41.3726,41.1572,41.1639,168700.0
2015-03-06 15:30:00,61.14,61.33,61.02,61.31,614600.0,41.1706,41.2986,41.0898,41.2851,614600.0
2015-03-09 09:30:00,61.43,62.01,61.19,61.97,170400.0,41.3659,41.7565,41.2043,41.7295,170400.0
2015-03-09 10:00:00,61.98,62.02,61.86,62.01,239200.0,41.7363,41.7632,41.6555,41.7565,239200.0
2015-03-09 10:30:00,62.0,62.08,61.92,62.04,83800.0,41.7497,41.8036,41.6959,41.7767,83800.0
2015-03-09 11:00:00,62.05,62.1,61.76,61.78,87400.0,41.7834,41.8171,41.5881,41.6016,87400.0
2015-03-09 11:30:00,61.78,61.83,61.64,61.77,90500.0,41.6016,41.6353,41.5073,41.5949,90500.0
2015-03-09 12:00:00,61.77,61.88,61.76,61.85,55400.0,41.5949,41.6689,41.5881,41.6487,55400.0
2015-03-09 12:30:00,61.84,62.09,61.81,62.08,62800.0,41.642,41.8103,41.6218,41.8036,62800.0
2015-03-09 13:00:00,62.09,62.24,62.06,62.23,79000.0,41.8103,41.9113,41.7901,41.9046,79000.0
2015-03-09 13:30:00,62.22,62.25,62.1,62.13,123000.0,41.8979,41.9181,41.8171,41.8373,123000.0
2015-03-09 14:00:00,62.13,62.14,61.95,61.98,113200.0,41.8373,41.844,41.7161,41.7363,113200.0
2015-03-09 14:30:00,61.98,62.14,61.96,62.13,59900.0,41.7363,41.844,41.7228,41.8373,59900.0
2015-03-09 15:00:00,62.12,62.13,61.91,61.94,103600.0,41.8305,41.8373,41.6891,41.7093,103600.0
2015-03-09 15:30:00,61.94,62.01,61.77,61.79,232900.0,41.7093,41.7565,41.5949,41.6083,232900.0
2015-03-10 09:30:00,61.65,62.06,61.44,62.05,170200.0,41.514,41.7901,41.3726,41.7834,170200.0
2015-03-10 10:00:00,61.98,62.46,61.96,62.42,140600.0,41.7363,42.0595,41.7228,42.0326,140600.0
2015-03-10 10:30:00,62.41,62.55,62.3,62.5,65300.0,42.0258,42.1201,41.9517,42.0864,65300.0
2015-03-10 11:00:00,62.51,62.55,62.17,62.22,101000.0,42.0932,42.1201,41.8642,41.8979,101000.0
2015-03-10 11:30:00,62.22,62.29,62.14,62.21,139800.0,41.8979,41.945,41.844,41.8911,139800.0
2015-03-10 12:00:00,62.21,62.39,62.14,62.21,122800.0,41.8911,42.0124,41.844,41.8911,122800.0
2015-03-10 12:30:00,62.21,62.3,62.16,62.25,90400.0,41.8911,41.9517,41.8575,41.9181,90400.0
2015-03-10 13:00:00,62.24,62.33,62.2,62.31,91100.0,41.9113,41.972,41.8844,41.9585,91100.0
2015-03-10 13:30:00,62.3,62.36,62.24,62.33,61600.0,41.9517,41.9922,41.9113,41.972,61600.0
2015-03-10 14:00:00,62.33,62.34,62.24,62.25,138000.0,41.972,41.9787,41.9113,41.9181,138000.0
2015-03-10 14:30:00,62.26,62.3,62.22,62.23,152400.0,41.9248,41.9517,41.8979,41.9046,152400.0
2015-03-10 15:00:00,62.22,62.27,62.08,62.12,151400.0,41.8979,41.9315,41.8036,41.8305,151400.0
2015-03-10 15:30:00,62.12,62.3,62.01,62.11,516900.0,41.8305,41.9517,41.7565,41.8238,516900.0
2015-03-11 09:30:00,61.82,62.44,61.66,61.84,193800.0,41.6285,42.046,41.5208,41.642,193800.0
2015-03-11 10:00:00,61.85,61.99,61.72,61.81,207200.0,41.6487,41.743,41.5612,41.6218,207200.0
2015-03-11 10:30:00,61.79,61.79,61.48,61.67,92500.0,41.6083,41.6083,41.3996,41.5275,92500.0
2015-03-11 11:00:00,61.66,61.72,61.33,61.42,83200.0,41.5208,41.5612,41.2986,41.3592,83200.0
2015-03-11 11:30:00,61.43,61.72,61.42,61.7,101500.0,41.3659,41.5612,41.3592,41.5477,101500.0
2015-03-11 12:00:00,61.71,61.84,61.66,61.83,242400.0,41.5545,41.642,41.5208,41.6353,242400.0
2015-03-11 12:30:00,61.85,61.93,61.8,61.85,106600.0,41.6487,41.7026,41.6151,41.6487,106600.0
2015-03-11 13:00:00,61.85,62.12,61.84,62.04,277100.0,41.6487,41.8305,41.642,41.7767,277100.0
2015-03-11 13:30:00,62.04,62.13,61.85,61.97,217200.0,41.7767,41.8373,41.6487,41.7295,217200.0
2015-03-11 14:00:00,61.97,62.1,61.94,62.09,110200.0,41.7295,41.8171,41.7093,41.8103,110200.0
2015-03-11 14:30:00,62.09,62.18,62.05,62.17,106600.0,41.8103,41.8709,41.7834,41.8642,106600.0
2015-03-11 15:00:00,62.16,62.17,62.0,62.12,230800.0,41.8575,41.8642,41.7497,41.8305,230800.0
2015-03-11 15:30:00,62.13,62.13,61.94,62.0,397400.0,41.8373,41.8373,41.7093,41.7497,397400.0
2015-03-12 09:30:00,62.47,62.82,62.35,62.48,175400.0,42.0662,42.3019,41.9854,42.073,175400.0
2015-03-12 10:00:00,62.45,62.98,62.45,62.76,100300.0,42.0528,42.4096,42.0528,42.2615,100300.0
2015-03-12 10:30:00,62.76,62.87,62.61,62.68,99800.0,42.2615,42.3356,42.1605,42.2076,99800.0
2015-03-12 11:00:00,62.67,62.91,62.59,62.91,58900.0,42.2009,42.3625,42.147,42.3625,58900.0
2015-03-12 11:30:00,62.9,62.96,62.8,62.88,68200.0,42.3558,42.3962,42.2884,42.3423,68200.0
2015-03-12 12:00:00,62.89,62.95,62.83,62.87,77800.0,42.349,42.3894,42.3086,42.3356,77800.0
2015-03-12 12:30:00,62.89,62.96,62.82,62.92,86500.0,42.349,42.3962,42.3019,42.3692,86500.0
2015-03-12 13:00:00,62.92,63.1,62.92,63.0,114400.0,42.3692,42.4905,42.3692,42.4231,114400.0
2015-03-12 13:30:00,63.01,63.2,62.99,63.12,127600.0,42.4299,42.5578,42.4164,42.5039,127600.0
2015-03-12 14:00:00,63.11,63.43,63.11,63.21,152600.0,42.4972,42.7127,42.4972,42.5645,152600.0
2015-03-12 14:30:00,63.23,63.23,63.13,63.21,90000.0,42.578,42.578,42.5107,42.5645,90000.0
2015-03-12 15:00:00,63.22,63.48,63.22,63.29,179700.0,42.5713,42.7463,42.5713,42.6184,179700.0
2015-03-12 15:30:00,63.3,63.31,63.01,63.05,304700.0,42.6251,42.6319,42.4299,42.4568,304700.0
2015-03-13 09:30:00,62.67,62.76,61.83,62.76,234700.0,42.2009,42.2615,41.6353,42.2615,234700.0
2015-03-13 10:00:00,62.72,62.77,62.42,62.44,94400.0,42.2346,42.2682,42.0326,42.046,94400.0
2015-03-13 10:30:00,62.46,62.63,62.41,62.48,91000.0,42.0595,42.174,42.0258,42.073,91000.0
2015-03-13 11:00:00,62.48,62.5,62.07,62.12,148400.0,42.073,42.0864,41.7969,41.8305,148400.0
2015-03-13 11:30:00,62.12,62.45,62.1,62.42,119300.0,41.8305,42.0528,41.8171,42.0326,119300.0
2015-03-13 12:00:00,62.4,62.47,62.32,62.47,83100.0,42.0191,42.0662,41.9652,42.0662,83100.0
2015-03-13 12:30:00,62.47,62.68,62.46,62.66,52200.0,42.0662,42.2076,42.0595,42.1942,52200.0
2015-03-13 13:00:00,62.64,62.77,62.49,62.5,48800.0,42.1807,42.2682,42.0797,42.0864,48800.0
2015-03-13 13:30:00,62.5,62.69,62.43,62.61,57000.0,42.0864,42.2144,42.0393,42.1605,57000.0
2015-03-13 14:00:00,62.6,62.65,62.54,62.61,123200.0,42.1538,42.1874,42.1134,42.1605,123200.0
2015-03-13 14:30:00,62.62,62.62,62.33,62.43,222100.0,42.1672,42.1672,41.972,42.0393,222100.0
2015-03-13 15:00:00,62.44,62.57,62.34,62.56,141200.0,42.046,42.1336,41.9787,42.1268,141200.0
2015-03-13 15:30:00,62.56,62.96,62.56,62.84,422900.0,42.1268,42.3962,42.1268,42.3154,422900.0
2015-03-16 09:30:00,63.24,63.96,63.0,63.93,153200.0,42.5847,43.0696,42.4231,43.0494,153200.0
2015-03-16 10:00:00,63.96,64.27,63.9,64.09,88800.0,43.0696,43.2783,43.0292,43.1571,88800.0
2015-03-16 10:30:00,64.1,64.17,63.95,64.14,79500.0,43.1638,43.211,43.0628,43.1908,79500.0
2015-03-16 11:00:00,64.14,64.28,64.09,64.14,115300.0,43.1908,43.285,43.1571,43.1908,115300.0
2015-03-16 11:30:00,64.14,64.39,64.14,64.29,107700.0,43.1908,43.3591,43.1908,43.2918,107700.0
2015-03-16 12:00:00,64.28,64.35,64.25,64.33,90300.0,43.285,43.3322,43.2648,43.3187,90300.0
2015-03-16 12:30:00,64.34,64.34,64.17,64.32,148800.0,43.3254,43.3254,43.211,43.312,148800.0
2015-03-16 13:00:00,64.33,64.38,64.28,64.29,72300.0,43.3187,43.3524,43.285,43.2918,72300.0
2015-03-16 13:30:00,64.28,64.3,64.07,64.08,78300.0,43.285,43.2985,43.1436,43.1504,78300.0
2015-03-16 14:00:00,64.09,64.1,63.95,64.09,104000.0,43.1571,43.1638,43.0628,43.1571,104000.0
2015-03-16 14:30:00,64.09,64.17,64.07,64.16,99400.0,43.1571,43.211,43.1436,43.2042,99400.0
2015-03-16 15:00:00,64.17,64.21,64.03,64.06,135000.0,43.211,43.2379,43.1167,43.1369,135000.0
2015-03-16 15:30:00,64.07,64.2,64.04,64.18,366200.0,43.1436,43.2312,43.1234,43.2177,366200.0
2015-03-17 09:30:00,63.9,64.17,63.59,63.76,128100.0,43.0292,43.211,42.8204,42.9349,128100.0
2015-03-17 10:00:00,63.75,64.14,63.71,64.1,94100.0,42.9282,43.1908,42.9012,43.1638,94100.0
2015-03-17 10:30:00,64.09,64.1,63.65,63.65,56000.0,43.1571,43.1638,42.8608,42.8608,56000.0
2015-03-17 11:00:00,63.64,63.65,63.48,63.62,62600.0,42.8541,42.8608,42.7463,42.8406,62600.0
2015-03-17 11:30:00,63.62,63.77,63.61,63.69,92200.0,42.8406,42.9416,42.8339,42.8878,92200.0
2015-03-17 12:00:00,63.71,63.72,63.49,63.51,66800.0,42.9012,42.908,42.7531,42.7665,66800.0
2015-03-17 12:30:00,63.51,63.63,63.47,63.61,65400.0,42.7665,42.8473,42.7396,42.8339,65400.0
2015-03-17 13:00:00,63.61,63.61,63.56,63.58,95100.0,42.8339,42.8339,42.8002,42.8137,95100.0
2015-03-17 13:30:00,63.59,63.71,63.56,63.71,68900.0,42.8204,42.9012,42.8002,42.9012,68900.0
2015-03-17 14:00:00,63.7,63.7,63.58,63.58,54700.0,42.8945,42.8945,42.8137,42.8137,54700.0
2015-03-17 14:30:00,63.58,63.64,63.55,63.63,73600.0,42.8137,42.8541,42.7935,42.8473,73600.0
2015-03-17 15:00:00,63.63,63.71,63.58,63.7,108300.0,42.8473,42.9012,42.8137,42.8945,108300.0
2015-03-17 15:30:00,63.71,63.74,63.49,63.53,260500.0,42.9012,42.9214,42.7531,42.78,260500.0
2015-03-18 09:30:00,63.56,63.87,63.41,63.87,161000.0,42.8002,43.009,42.6992,43.009,161000.0
2015-03-18 10:00:00,63.88,64.09,63.8,64.0,43500.0,43.0157,43.1571,42.9618,43.0965,43500.0
2015-03-18 10:30:00,64.01,64.22,63.98,64.14,75500.0,43.1032,43.2446,43.083,43.1908,75500.0
2015-03-18 11:00:00,64.13,64.21,63.99,64.0,59400.0,43.184,43.2379,43.0898,43.0965,59400.0
2015-03-18 11:30:00,64.0,64.25,64.0,64.19,149600.0,43.0965,43.2648,43.0965,43.2244,149600.0
2015-03-18 12:00:00,64.2,64.23,64.13,64.19,66400.0,43.2312,43.2514,43.184,43.2244,66400.0
2015-03-18 12:30:00,64.2,64.25,64.13,64.14,75800.0,43.2312,43.2648,43.184,43.1908,75800.0
2015-03-18 13:00:00,64.13,64.15,63.94,63.99,53800.0,43.184,43.1975,43.0561,43.0898,53800.0
2015-03-18 13:30:00,63.98,64.1,63.74,64.06,89100.0,43.083,43.1638,42.9214,43.1369,89100.0
2015-03-18 14:00:00,64.06,65.14,64.05,65.08,174200.0,43.1369,43.8642,43.1302,43.8238,174200.0
2015-03-18 14:30:00,65.09,65.3,65.04,65.29,167200.0,43.8305,43.9719,43.7968,43.9652,167200.0
2015-03-18 15:00:00,65.29,65.99,65.28,65.74,242500.0,43.9652,44.4365,43.9584,44.2682,242500.0
2015-03-18 15:30:00,65.73,65.76,65.46,65.49,372200.0,44.2615,44.2817,44.0796,44.0998,372200.0
2015-03-19 09:30:00,65.3,65.84,64.81,65.64,218100.0,43.9719,44.3355,43.6419,44.2008,218100.0
2015-03-19 10:00:00,65.62,65.65,65.0,65.17,203300.0,44.1874,44.2076,43.7699,43.8844,203300.0
2015-03-19 10:30:00,65.16,65.17,64.9,64.91,146100.0,43.8776,43.8844,43.7025,43.7093,146100.0
2015-03-19 11:00:00,64.91,64.99,64.75,64.94,74100.0,43.7093,43.7631,43.6015,43.7295,74100.0
2015-03-19 11:30:00,64.93,64.96,64.78,64.96,96900.0,43.7227,43.7429,43.6217,43.7429,96900.0
2015-03-19 12:00:00,64.94,64.95,64.78,64.94,107600.0,43.7295,43.7362,43.6217,43.7295,107600.0
2015-03-19 12:30:00,64.96,64.96,64.76,64.85,44400.0,43.7429,43.7429,43.6083,43.6689,44400.0
2015-03-19 13:00:00,64.84,64.97,64.8,64.96,51300.0,43.6621,43.7497,43.6352,43.7429,51300.0
2015-03-19 13:30:00,64.97,64.98,64.79,64.79,52000.0,43.7497,43.7564,43.6285,43.6285,52000.0
2015-03-19 14:00:00,64.8,64.85,64.64,64.75,56800.0,43.6352,43.6689,43.5275,43.6015,56800.0
2015-03-19 14:30:00,64.74,64.81,64.71,64.8,116100.0,43.5948,43.6419,43.5746,43.6352,116100.0
2015-03-19 15:00:00,64.81,64.86,64.73,64.75,119900.0,43.6419,43.6756,43.5881,43.6015,119900.0
2015-03-19 15:30:00,64.74,64.85,64.73,64.82,525300.0,43.5948,43.6689,43.5881,43.6487,525300.0
2015-03-20 09:30:00,65.4,65.68,64.09,64.1,881200.0,44.0392,44.2278,43.1571,43.1638,881200.0
2015-03-20 10:00:00,64.11,64.16,63.72,63.74,488600.0,43.1706,43.2042,42.908,42.9214,488600.0
2015-03-20 10:30:00,63.75,63.98,63.72,63.94,373900.0,42.9282,43.083,42.908,43.0561,373900.0
2015-03-20 11:00:00,63.95,64.31,63.85,64.28,336900.0,43.0628,43.3052,42.9955,43.285,336900.0
2015-03-20 11:30:00,64.29,64.37,64.15,64.24,192900.0,43.2918,43.3457,43.1975,43.2581,192900.0
2015-03-20 12:00:00,64.23,64.24,63.84,63.9,141300.0,43.2514,43.2581,42.9888,43.0292,141300.0
2015-03-20 12:30:00,63.9,64.18,63.85,64.13,171600.0,43.0292,43.2177,42.9955,43.184,171600.0
2015-03-20 13:00:00,64.13,64.35,64.12,64.28,169800.0,43.184,43.3322,43.1773,43.285,169800.0
2015-03-20 13:30:00,64.28,64.47,64.18,64.22,122000.0,43.285,43.413,43.2177,43.2446,122000.0
2015-03-20 14:00:00,64.22,64.25,64.01,64.06,191700.0,43.2446,43.2648,43.1032,43.1369,191700.0
2015-03-20 14:30:00,64.06,64.33,64.04,64.32,209500.0,43.1369,43.3187,43.1234,43.312,209500.0
2015-03-20 15:00:00,64.33,64.36,64.21,64.31,316600.0,43.3187,43.3389,43.2379,43.3052,316600.0
2015-03-20 15:30:00,64.31,64.35,64.14,64.2,783900.0,43.3052,43.3322,43.1908,43.2312,783900.0
2015-03-23 09:30:00,64.1,64.37,63.93,64.34,116200.0,43.1638,43.3457,43.0494,43.3254,116200.0
2015-03-23 10:00:00,64.42,64.56,64.33,64.46,67000.0,43.3793,43.4736,43.3187,43.4063,67000.0
2015-03-23 10:30:00,64.46,64.46,64.26,64.3,114300.0,43.4063,43.4063,43.2716,43.2985,114300.0
2015-03-23 11:00:00,64.32,64.36,64.2,64.22,117500.0,43.312,43.3389,43.2312,43.2446,117500.0
2015-03-23 11:30:00,64.23,64.45,64.2,64.24,86100.0,43.2514,43.3995,43.2312,43.2581,86100.0
2015-03-23 12:00:00,64.21,64.27,64.1,64.25,89300.0,43.2379,43.2783,43.1638,43.2648,89300.0
2015-03-23 12:30:00,64.26,64.36,64.13,64.15,99800.0,43.2716,43.3389,43.184,43.1975,99800.0
2015-03-23 13:00:00,64.14,64.31,64.13,64.2,73700.0,43.1908,43.3052,43.184,43.2312,73700.0
2015-03-23 13:30:00,64.2,64.24,64.15,64.16,186300.0,43.2312,43.2581,43.1975,43.2042,186300.0
2015-03-23 14:00:00,64.16,64.28,64.13,64.2,165500.0,43.2042,43.285,43.184,43.2312,165500.0
2015-03-23 14:30:00,64.21,64.37,64.2,64.31,80500.0,43.2379,43.3457,43.2312,43.3052,80500.0
2015-03-23 15:00:00,64.3,64.35,64.19,64.25,130500.0,43.2985,43.3322,43.2244,43.2648,130500.0
2015-03-23 15:30:00,64.25,64.34,64.21,64.22,340800.0,43.2648,43.3254,43.2379,43.2446,340800.0
2015-03-24 09:30:00,64.08,64.43,64.04,64.25,103700.0,43.1504,43.3861,43.1234,43.2648,103700.0
2015-03-24 10:00:00,64.27,64.3,63.97,64.04,123200.0,43.2783,43.2985,43.0763,43.1234,123200.0
2015-03-24 10:30:00,64.05,64.07,63.69,63.7,146200.0,43.1302,43.1436,42.8878,42.8945,146200.0
2015-03-24 11:00:00,63.7,63.82,63.57,63.65,126200.0,42.8945,42.9753,42.8069,42.8608,126200.0
2015-03-24 11:30:00,63.65,63.65,63.39,63.45,121000.0,42.8608,42.8608,42.6857,42.7261,121000.0
2015-03-24 12:00:00,63.45,63.45,63.14,63.15,88600.0,42.7261,42.7261,42.5174,42.5241,88600.0
2015-03-24 12:30:00,63.14,63.32,62.99,62.99,106700.0,42.5174,42.6386,42.4164,42.4164,106700.0
2015-03-24 13:00:00,62.98,63.22,62.97,63.12,119600.0,42.4096,42.5713,42.4029,42.5039,119600.0
2015-03-24 13:30:00,63.12,63.28,63.11,63.24,117500.0,42.5039,42.6117,42.4972,42.5847,117500.0
2015-03-24 14:00:00,63.24,63.27,63.17,63.21,96700.0,42.5847,42.6049,42.5376,42.5645,96700.0
2015-03-24 14:30:00,63.2,63.29,63.1,63.16,118800.0,42.5578,42.6184,42.4905,42.5309,118800.0
2015-03-24 15:00:00,63.17,63.31,63.16,63.21,237100.0,42.5376,42.6319,42.5309,42.5645,237100.0
2015-03-24 15:30:00,63.22,63.23,63.05,63.11,526300.0,42.5713,42.578,42.4568,42.4972,526300.0
2015-03-25 09:30:00,63.33,63.79,63.33,63.52,83800.0,42.6453,42.9551,42.6453,42.7733,83800.0
2015-03-25 10:00:00,63.54,63.61,63.42,63.51,71700.0,42.7867,42.8339,42.7059,42.7665,71700.0
2015-03-25 10:30:00,63.5,63.54,63.31,63.41,117900.0,42.7598,42.7867,42.6319,42.6992,117900.0
2015-03-25 11:00:00,63.43,63.56,63.33,63.55,144600.0,42.7127,42.8002,42.6453,42.7935,144600.0
2015-03-25 11:30:00,63.55,63.55,63.02,63.09,124300.0,42.7935,42.7935,42.4366,42.4837,124300.0
2015-03-25 12:00:00,63.08,63.28,62.99,63.06,160300.0,42.477,42.6117,42.4164,42.4635,160300.0
2015-03-25 12:30:00,63.07,63.08,62.92,62.93,83400.0,42.4703,42.477,42.3692,42.376,83400.0
2015-03-25 13:00:00,62.93,63.01,62.86,62.99,65600.0,42.376,42.4299,42.3288,42.4164,65600.0
2015-03-25 13:30:00,62.99,63.04,62.87,62.95,87700.0,42.4164,42.4501,42.3356,42.3894,87700.0
2015-03-25 14:00:00,62.95,63.25,62.92,63.2,74100.0,42.3894,42.5915,42.3692,42.5578,74100.0
2015-03-25 14:30:00,63.2,63.27,63.15,63.19,104100.0,42.5578,42.6049,42.5241,42.5511,104100.0
2015-03-25 15:00:00,63.19,63.19,62.85,62.87,147600.0,42.5511,42.5511,42.3221,42.3356,147600.0
2015-03-25 15:30:00,62.88,62.89,62.5,62.58,470100.0,42.3423,42.349,42.0864,42.1403,470100.0
2015-03-26 09:30:00,62.49,62.94,62.22,62.33,194700.0,42.0797,42.3827,41.8979,41.972,194700.0
2015-03-26 10:00:00,62.33,62.33,62.07,62.27,101700.0,41.972,41.972,41.7969,41.9315,101700.0
2015-03-26 10:30:00,62.26,62.29,61.91,61.93,94100.0,41.9248,41.945,41.6891,41.7026,94100.0
2015-03-26 11:00:00,61.92,62.15,61.65,62.15,72400.0,41.6959,41.8507,41.514,41.8507,72400.0
2015-03-26 11:30:00,62.14,62.54,62.13,62.54,80500.0,41.844,42.1134,41.8373,42.1134,80500.0
2015-03-26 12:00:00,62.53,62.77,62.44,62.54,142400.0,42.1066,42.2682,42.046,42.1134,142400.0
2015-03-26 12:30:00,62.54,62.67,62.46,62.61,77800.0,42.1134,42.2009,42.0595,42.1605,77800.0
2015-03-26 13:00:00,62.62,62.66,62.3,62.43,76000.0,42.1672,42.1942,41.9517,42.0393,76000.0
2015-03-26 13:30:00,62.44,62.76,62.39,62.73,322200.0,42.046,42.2615,42.0124,42.2413,322200.0
2015-03-26 14:00:00,62.73,62.83,62.54,62.6,79500.0,42.2413,42.3086,42.1134,42.1538,79500.0
2015-03-26 14:30:00,62.58,62.66,62.5,62.51,78600.0,42.1403,42.1942,42.0864,42.0932,78600.0
2015-03-26 15:00:00,62.49,62.6,62.44,62.46,154700.0,42.0797,42.1538,42.046,42.0595,154700.0
2015-03-26 15:30:00,62.45,62.56,62.21,62.23,280900.0,42.0528,42.1268,41.8911,41.9046,280900.0
2015-03-27 09:30:00,62.01,62.37,61.79,62.37,110600.0,42.0368,42.2809,41.8877,42.2809,110600.0
2015-03-27 10:00:00,62.33,62.53,62.17,62.29,58300.0,42.2538,42.3893,42.1453,42.2266,58300.0
2015-03-27 10:30:00,62.29,62.34,62.04,62.31,85700.0,42.2266,42.2605,42.0572,42.2402,85700.0
2015-03-27 11:00:00,62.31,62.75,62.3,62.75,124600.0,42.2402,42.5385,42.2334,42.5385,124600.0
2015-03-27 11:30:00,62.75,62.79,62.42,62.6,119600.0,42.5385,42.5656,42.3148,42.4368,119600.0
2015-03-27 12:00:00,62.58,62.62,62.4,62.42,54600.0,42.4232,42.4504,42.3012,42.3148,54600.0
2015-03-27 12:30:00,62.43,62.51,62.32,62.46,29400.0,42.3216,42.3758,42.247,42.3419,29400.0
2015-03-27 13:00:00,62.44,62.44,62.29,62.29,43200.0,42.3283,42.3283,42.2266,42.2266,43200.0
2015-03-27 13:30:00,62.29,62.34,62.21,62.33,49400.0,42.2266,42.2605,42.1724,42.2538,49400.0
2015-03-27 14:00:00,62.33,62.37,62.16,62.19,92700.0,42.2538,42.2809,42.1385,42.1589,92700.0
2015-03-27 14:30:00,62.19,62.29,62.1,62.29,56800.0,42.1589,42.2266,42.0978,42.2266,56800.0
2015-03-27 15:00:00,62.29,62.39,62.13,62.26,85400.0,42.2266,42.2944,42.1182,42.2063,85400.0
2015-03-27 15:30:00,62.26,62.36,62.15,62.19,342800.0,42.2063,42.2741,42.1317,42.1589,342800.0
2015-03-30 09:30:00,62.54,62.78,62.33,62.73,121000.0,42.3961,42.5588,42.2538,42.5249,121000.0
2015-03-30 10:00:00,62.76,63.17,62.74,62.99,206500.0,42.5453,42.8232,42.5317,42.7012,206500.0
2015-03-30 10:30:00,62.99,63.2,62.88,63.17,47900.0,42.7012,42.8435,42.6266,42.8232,47900.0
2015-03-30 11:00:00,63.15,63.2,62.94,63.17,104700.0,42.8096,42.8435,42.6673,42.8232,104700.0
2015-03-30 11:30:00,63.18,63.18,62.92,62.93,49300.0,42.83,42.83,42.6537,42.6605,49300.0
2015-03-30 12:00:00,62.98,63.21,62.95,63.2,42100.0,42.6944,42.8503,42.6741,42.8435,42100.0
2015-03-30 12:30:00,63.2,63.27,63.08,63.24,76800.0,42.8435,42.891,42.7622,42.8707,76800.0
2015-03-30 13:00:00,63.24,63.27,63.14,63.18,36900.0,42.8707,42.891,42.8029,42.83,36900.0
2015-03-30 13:30:00,63.18,63.18,63.02,63.09,46500.0,42.83,42.83,42.7215,42.769,46500.0
2015-03-30 14:00:00,63.1,63.23,63.1,63.11,44700.0,42.7758,42.8639,42.7758,42.7825,44700.0
2015-03-30 14:30:00,63.12,63.13,63.0,63.05,60400.0,42.7893,42.7961,42.708,42.7419,60400.0
2015-03-30 15:00:00,63.05,63.09,62.98,63.05,98300.0,42.7419,42.769,42.6944,42.7419,98300.0
2015-03-30 15:30:00,63.06,63.15,63.01,63.05,263800.0,42.7486,42.8096,42.7147,42.7419,263800.0
2015-03-31 09:30:00,62.81,63.11,62.59,63.06,243900.0,42.5792,42.7825,42.43,42.7486,243900.0
2015-03-31 10:00:00,63.07,63.31,63.04,63.3,398200.0,42.7554,42.9181,42.7351,42.9113,398200.0
2015-03-31 10:30:00,63.3,63.42,63.11,63.11,93600.0,42.9113,42.9927,42.7825,42.7825,93600.0
2015-03-31 11:00:00,63.09,63.34,63.09,63.21,51100.0,42.769,42.9384,42.769,42.8503,51100.0
2015-03-31 11:30:00,63.2,63.22,62.93,62.94,52700.0,42.8435,42.8571,42.6605,42.6673,52700.0
2015-03-31 12:00:00,62.91,63.01,62.59,62.65,136200.0,42.647,42.7147,42.43,42.4707,136200.0
2015-03-31 12:30:00,62.63,62.72,62.57,62.59,125300.0,42.4571,42.5181,42.4165,42.43,125300.0
2015-03-31 13:00:00,62.61,62.62,62.45,62.6,128300.0,42.4436,42.4504,42.3351,42.4368,128300.0
2015-03-31 13:30:00,62.61,62.74,62.44,62.51,163600.0,42.4436,42.5317,42.3283,42.3758,163600.0
2015-03-31 14:00:00,62.53,62.59,62.43,62.49,89400.0,42.3893,42.43,42.3216,42.3622,89400.0
2015-03-31 14:30:00,62.5,62.53,62.38,62.46,102300.0,42.369,42.3893,42.2877,42.3419,102300.0
2015-03-31 15:00:00,62.46,62.48,62.13,62.35,171700.0,42.3419,42.3555,42.1182,42.2673,171700.0
2015-03-31 15:30:00,62.34,62.57,62.28,62.48,369700.0,42.2605,42.4165,42.2199,42.3555,369700.0
2015-04-01 09:30:00,62.43,63.18,61.58,63.13,234800.0,42.3216,42.83,41.7453,42.7961,234800.0
2015-04-01 10:00:00,63.13,63.16,62.75,62.77,109000.0,42.7961,42.8164,42.5385,42.552,109000.0
2015-04-01 10:30:00,62.76,62.86,62.53,62.55,103700.0,42.5453,42.6131,42.3893,42.4029,103700.0
2015-04-01 11:00:00,62.54,62.91,62.51,62.72,110300.0,42.3961,42.647,42.3758,42.5181,110300.0
2015-04-01 11:30:00,62.71,63.04,62.69,62.97,86400.0,42.5114,42.7351,42.4978,42.6876,86400.0
2015-04-01 12:00:00,62.98,63.04,62.8,63.0,226000.0,42.6944,42.7351,42.5724,42.708,226000.0
2015-04-01 12:30:00,62.98,62.99,62.73,62.76,96600.0,42.6944,42.7012,42.5249,42.5453,96600.0
2015-04-01 13:00:00,62.77,63.03,62.74,62.96,65600.0,42.552,42.7283,42.5317,42.6808,65600.0
2015-04-01 13:30:00,62.97,63.01,62.77,62.81,75600.0,42.6876,42.7147,42.552,42.5792,75600.0
2015-04-01 14:00:00,62.82,62.84,62.6,62.62,48300.0,42.5859,42.5995,42.4368,42.4504,48300.0
2015-04-01 14:30:00,62.61,62.68,62.55,62.65,55100.0,42.4436,42.491,42.4029,42.4707,55100.0
2015-04-01 15:00:00,62.66,62.69,62.53,62.66,141100.0,42.4775,42.4978,42.3893,42.4775,141100.0
2015-04-01 15:30:00,62.65,62.93,62.63,62.92,412800.0,42.4707,42.6605,42.4571,42.6537,412800.0
2015-04-02 09:30:00,62.96,63.18,62.83,63.15,90700.0,42.6808,42.83,42.5927,42.8096,90700.0
2015-04-02 10:00:00,63.12,63.14,62.75,62.77,50100.0,42.7893,42.8029,42.5385,42.552,50100.0
2015-04-02 10:30:00,62.77,62.92,62.7,62.91,35600.0,42.552,42.6537,42.5046,42.647,35600.0
2015-04-02 11:00:00,62.9,63.04,62.86,62.9,43000.0,42.6402,42.7351,42.6131,42.6402,43000.0
2015-04-02 11:30:00,62.89,63.06,62.82,62.86,51300.0,42.6334,42.7486,42.5859,42.6131,51300.0
2015-04-02 12:00:00,62.86,62.9,62.75,62.83,27600.0,42.6131,42.6402,42.5385,42.5927,27600.0
2015-04-02 12:30:00,62.83,62.96,62.82,62.9,46900.0,42.5927,42.6808,42.5859,42.6402,46900.0
2015-04-02 13:00:00,62.91,62.99,62.86,62.86,83500.0,42.647,42.7012,42.6131,42.6131,83500.0
2015-04-02 13:30:00,62.85,62.91,62.79,62.82,48800.0,42.6063,42.647,42.5656,42.5859,48800.0
2015-04-02 14:00:00,62.81,62.94,62.76,62.83,38900.0,42.5792,42.6673,42.5453,42.5927,38900.0
2015-04-02 14:30:00,62.83,62.94,62.79,62.9,38400.0,42.5927,42.6673,42.5656,42.6402,38400.0
2015-04-02 15:00:00,62.9,62.97,62.84,62.95,129100.0,42.6402,42.6876,42.5995,42.6741,129100.0
2015-04-02 15:30:00,62.96,63.14,62.92,63.02,301800.0,42.6808,42.8029,42.6537,42.7215,301800.0
2015-04-06 09:30:00,63.16,64.09,63.16,63.94,260000.0,42.8164,43.4469,42.8164,43.3452,260000.0
2015-04-06 10:00:00,63.95,64.38,63.95,64.33,137000.0,43.352,43.6435,43.352,43.6096,137000.0
2015-04-06 10:30:00,64.34,64.43,64.26,64.4,73600.0,43.6164,43.6774,43.5621,43.657,73600.0
2015-04-06 11:00:00,64.41,64.54,64.39,64.43,118800.0,43.6638,43.7519,43.6502,43.6774,118800.0
2015-04-06 11:30:00,64.41,64.55,64.38,64.44,102600.0,43.6638,43.7587,43.6435,43.6841,102600.0
2015-04-06 12:00:00,64.44,64.47,64.33,64.34,117600.0,43.6841,43.7045,43.6096,43.6164,117600.0
2015-04-06 12:30:00,64.35,64.36,64.13,64.13,77800.0,43.6231,43.6299,43.474,43.474,77800.0
2015-04-06 13:00:00,64.15,64.18,64.05,64.13,38900.0,43.4876,43.5079,43.4198,43.474,38900.0
2015-04-06 13:30:00,64.13,64.19,64.07,64.17,67100.0,43.474,43.5147,43.4333,43.5011,67100.0
2015-04-06 14:00:00,64.18,64.26,64.14,64.18,96400.0,43.5079,43.5621,43.4808,43.5079,96400.0
2015-04-06 14:30:00,64.19,64.28,64.17,64.24,109800.0,43.5147,43.5757,43.5011,43.5486,109800.0
2015-04-06 15:00:00,64.23,64.29,64.17,64.17,181000.0,43.5418,43.5825,43.5011,43.5011,181000.0
2015-04-06 15:30:00,64.18,64.26,64.15,64.22,302800.0,43.5079,43.5621,43.4876,43.535,302800.0
2015-04-07 09:30:00,64.14,64.32,63.71,63.75,200100.0,43.4808,43.6028,43.1893,43.2164,200100.0
2015-04-07 10:00:00,63.75,63.9,63.55,63.87,169500.0,43.2164,43.3181,43.0808,43.2977,169500.0
2015-04-07 10:30:00,63.88,64.0,63.84,63.94,163500.0,43.3045,43.3859,43.2774,43.3452,163500.0
2015-04-07 11:00:00,63.94,63.95,63.81,63.86,252000.0,43.3452,43.352,43.2571,43.291,252000.0
2015-04-07 11:30:00,63.86,63.88,63.66,63.67,135700.0,43.291,43.3045,43.1554,43.1622,135700.0
2015-04-07 12:00:00,63.66,63.8,63.63,63.77,92900.0,43.1554,43.2503,43.135,43.2299,92900.0
2015-04-07 12:30:00,63.78,63.8,63.64,63.67,81300.0,43.2367,43.2503,43.1418,43.1622,81300.0
2015-04-07 13:00:00,63.67,63.91,63.66,63.88,113700.0,43.1622,43.3249,43.1554,43.3045,113700.0
2015-04-07 13:30:00,63.88,63.95,63.85,63.92,150800.0,43.3045,43.352,43.2842,43.3316,150800.0
2015-04-07 14:00:00,63.93,64.03,63.91,64.01,108600.0,43.3384,43.4062,43.3249,43.3926,108600.0
2015-04-07 14:30:00,64.01,64.03,63.95,64.01,110600.0,43.3926,43.4062,43.352,43.3926,110600.0
2015-04-07 15:00:00,64.0,64.02,63.89,63.9,246500.0,43.3859,43.3994,43.3113,43.3181,246500.0
2015-04-07 15:30:00,63.9,63.91,63.69,63.73,482800.0,43.3181,43.3249,43.1757,43.2028,482800.0
2015-04-08 09:30:00,63.7,63.86,63.46,63.68,225000.0,43.1825,43.291,43.0198,43.1689,225000.0
2015-04-08 10:00:00,63.68,63.81,63.6,63.8,116400.0,43.1689,43.2571,43.1147,43.2503,116400.0
2015-04-08 10:30:00,63.78,63.8,63.5,63.52,88600.0,43.2367,43.2503,43.0469,43.0605,88600.0
2015-04-08 11:00:00,63.53,63.7,63.5,63.67,95800.0,43.0673,43.1825,43.0469,43.1622,95800.0
2015-04-08 11:30:00,63.68,63.82,63.61,63.7,96600.0,43.1689,43.2638,43.1215,43.1825,96600.0
2015-04-08 12:00:00,63.69,63.71,63.6,63.64,76500.0,43.1757,43.1893,43.1147,43.1418,76500.0
2015-04-08 12:30:00,63.64,63.8,63.62,63.75,48900.0,43.1418,43.2503,43.1283,43.2164,48900.0
2015-04-08 13:00:00,63.74,63.86,63.66,63.69,51300.0,43.2096,43.291,43.1554,43.1757,51300.0
2015-04-08 13:30:00,63.71,63.82,63.64,63.79,42200.0,43.1893,43.2638,43.1418,43.2435,42200.0
2015-04-08 14:00:00,63.78,63.89,63.57,63.76,99500.0,43.2367,43.3113,43.0944,43.2232,99500.0
2015-04-08 14:30:00,63.77,63.99,63.75,63.92,53900.0,43.2299,43.3791,43.2164,43.3316,53900.0
2015-04-08 15:00:00,63.92,63.94,63.77,63.85,132500.0,43.3316,43.3452,43.2299,43.2842,132500.0
2015-04-08 15:30:00,63.85,63.87,63.65,63.72,410800.0,43.2842,43.2977,43.1486,43.1961,410800.0
2015-04-09 09:30:00,63.62,63.66,63.09,63.19,162800.0,43.1283,43.1554,42.769,42.8368,162800.0
2015-04-09 10:00:00,63.21,63.42,63.18,63.3,85000.0,42.8503,42.9927,42.83,42.9113,85000.0
2015-04-09 10:30:00,63.3,63.32,63.09,63.29,81700.0,42.9113,42.9249,42.769,42.9046,81700.0
2015-04-09 11:00:00,63.29,63.35,63.18,63.3,69000.0,42.9046,42.9452,42.83,42.9113,69000.0
2015-04-09 11:30:00,63.3,63.53,63.3,63.42,95400.0,42.9113,43.0673,42.9113,42.9927,95400.0
2015-04-09 12:00:00,63.41,63.44,63.27,63.4,53300.0,42.9859,43.0062,42.891,42.9791,53300.0
2015-04-09 12:30:00,63.39,63.53,63.36,63.53,80000.0,42.9723,43.0673,42.952,43.0673,80000.0
2015-04-09 13:00:00,63.53,63.57,63.47,63.48,74000.0,43.0673,43.0944,43.0266,43.0334,74000.0
2015-04-09 13:30:00,63.48,63.48,63.32,63.32,59200.0,43.0334,43.0334,42.9249,42.9249,59200.0
2015-04-09 14:00:00,63.31,63.33,63.11,63.14,62300.0,42.9181,42.9317,42.7825,42.8029,62300.0
2015-04-09 14:30:00,63.15,63.3,63.14,63.19,63200.0,42.8096,42.9113,42.8029,42.8368,63200.0
2015-04-09 15:00:00,63.2,63.49,63.2,63.39,94900.0,42.8435,43.0401,42.8435,42.9723,94900.0
2015-04-09 15:30:00,63.38,63.39,63.25,63.38,285300.0,42.9656,42.9723,42.8774,42.9656,285300.0
2015-04-10 09:30:00,63.64,63.93,63.18,63.24,117900.0,43.1418,43.3384,42.83,42.8707,117900.0
2015-04-10 10:00:00,63.22,63.59,63.22,63.58,87400.0,42.8571,43.1079,42.8571,43.1011,87400.0
2015-04-10 10:30:00,63.58,63.99,63.58,63.81,137900.0,43.1011,43.3791,43.1011,43.2571,137900.0
2015-04-10 11:00:00,63.8,63.98,63.78,63.95,64500.0,43.2503,43.3723,43.2367,43.352,64500.0
2015-04-10 11:30:00,63.95,63.98,63.82,63.85,52000.0,43.352,43.3723,43.2638,43.2842,52000.0
2015-04-10 12:00:00,63.86,63.91,63.73,63.74,130500.0,43.291,43.3249,43.2028,43.2096,130500.0
2015-04-10 12:30:00,63.74,63.81,63.7,63.72,43800.0,43.2096,43.2571,43.1825,43.1961,43800.0
2015-04-10 13:00:00,63.72,63.81,63.71,63.74,52300.0,43.1961,43.2571,43.1893,43.2096,52300.0
2015-04-10 13:30:00,63.75,63.81,63.69,63.73,39000.0,43.2164,43.2571,43.1757,43.2028,39000.0
2015-04-10 14:00:00,63.73,63.78,63.63,63.65,49200.0,43.2028,43.2367,43.135,43.1486,49200.0
2015-04-10 14:30:00,63.65,63.71,63.63,63.67,53600.0,43.1486,43.1893,43.135,43.1622,53600.0
2015-04-10 15:00:00,63.68,63.7,63.55,63.64,66200.0,43.1689,43.1825,43.0808,43.1418,66200.0
2015-04-10 15:30:00,63.64,63.81,63.61,63.79,165100.0,43.1418,43.2571,43.1215,43.2435,165100.0
2015-04-13 09:30:00,63.57,63.58,63.23,63.25,89000.0,43.0944,43.1011,42.8639,42.8774,89000.0
2015-04-13 10:00:00,63.23,63.24,62.99,63.1,88300.0,42.8639,42.8707,42.7012,42.7758,88300.0
2015-04-13 10:30:00,63.1,63.3,63.1,63.19,137900.0,42.7758,42.9113,42.7758,42.8368,137900.0
2015-04-13 11:00:00,63.19,63.42,63.18,63.31,75300.0,42.8368,42.9927,42.83,42.9181,75300.0
2015-04-13 11:30:00,63.31,63.34,63.09,63.09,36900.0,42.9181,42.9384,42.769,42.769,36900.0
2015-04-13 12:00:00,63.08,63.12,62.87,62.89,74900.0,42.7622,42.7893,42.6198,42.6334,74900.0
2015-04-13 12:30:00,62.88,62.91,62.84,62.85,67800.0,42.6266,42.647,42.5995,42.6063,67800.0
2015-04-13 13:00:00,62.86,62.89,62.7,62.87,75100.0,42.6131,42.6334,42.5046,42.6198,75100.0
2015-04-13 13:30:00,62.88,63.13,62.88,63.13,58400.0,42.6266,42.7961,42.6266,42.7961,58400.0
2015-04-13 14:00:00,63.12,63.12,63.01,63.07,52400.0,42.7893,42.7893,42.7147,42.7554,52400.0
2015-04-13 14:30:00,63.08,63.09,62.84,62.87,54200.0,42.7622,42.769,42.5995,42.6198,54200.0
2015-04-13 15:00:00,62.86,62.97,62.76,62.79,60500.0,42.6131,42.6876,42.5453,42.5656,60500.0
2015-04-13 15:30:00,62.78,62.86,62.76,62.8,257500.0,42.5588,42.6131,42.5453,42.5724,257500.0
2015-04-14 09:30:00,62.91,63.14,62.68,62.85,194000.0,42.647,42.8029,42.491,42.6063,194000.0
2015-04-14 10:00:00,62.85,62.88,62.68,62.84,76700.0,42.6063,42.6266,42.491,42.5995,76700.0
2015-04-14 10:30:00,62.86,63.01,62.79,62.91,98600.0,42.6131,42.7147,42.5656,42.647,98600.0
2015-04-14 11:00:00,62.9,63.22,62.85,63.11,149200.0,42.6402,42.8571,42.6063,42.7825,149200.0
2015-04-14 11:30:00,63.1,63.32,63.09,63.31,97500.0,42.7758,42.9249,42.769,42.9181,97500.0
2015-04-14 12:00:00,63.32,63.33,63.18,63.22,67100.0,42.9249,42.9317,42.83,42.8571,67100.0
2015-04-14 12:30:00,63.23,63.28,63.16,63.22,60200.0,42.8639,42.8978,42.8164,42.8571,60200.0
2015-04-14 13:00:00,63.22,63.23,63.01,63.07,55800.0,42.8571,42.8639,42.7147,42.7554,55800.0
2015-04-14 13:30:00,63.07,63.23,63.06,63.22,53400.0,42.7554,42.8639,42.7486,42.8571,53400.0
2015-04-14 14:00:00,63.22,63.22,63.08,63.16,50200.0,42.8571,42.8571,42.7622,42.8164,50200.0
2015-04-14 14:30:00,63.16,63.17,63.01,63.04,62600.0,42.8164,42.8232,42.7147,42.7351,62600.0
2015-04-14 15:00:00,63.04,63.1,62.94,62.97,113100.0,42.7351,42.7758,42.6673,42.6876,113100.0
2015-04-14 15:30:00,62.97,63.0,62.92,62.99,244200.0,42.6876,42.708,42.6537,42.7012,244200.0
2015-04-15 09:30:00,63.11,63.59,63.01,63.19,90100.0,42.7825,43.1079,42.7147,42.8368,90100.0
2015-04-15 10:00:00,63.18,63.31,63.15,63.22,108800.0,42.83,42.9181,42.8096,42.8571,108800.0
2015-04-15 10:30:00,63.21,63.22,62.92,62.92,96200.0,42.8503,42.8571,42.6537,42.6537,96200.0
2015-04-15 11:00:00,62.91,63.0,62.72,62.78,103800.0,42.647,42.708,42.5181,42.5588,103800.0
2015-04-15 11:30:00,62.75,62.77,62.63,62.7,67300.0,42.5385,42.552,42.4571,42.5046,67300.0
2015-04-15 12:00:00,62.71,62.78,62.7,62.75,107700.0,42.5114,42.5588,42.5046,42.5385,107700.0
2015-04-15 12:30:00,62.74,62.74,62.61,62.73,69400.0,42.5317,42.5317,42.4436,42.5249,69400.0
2015-04-15 13:00:00,62.73,62.77,62.69,62.77,117000.0,42.5249,42.552,42.4978,42.552,117000.0
2015-04-15 13:30:00,62.77,62.77,62.58,62.59,116400.0,42.552,42.552,42.4232,42.43,116400.0
2015-04-15 14:00:00,62.6,62.6,62.46,62.52,155600.0,42.4368,42.4368,42.3419,42.3826,155600.0
2015-04-15 14:30:00,62.53,62.53,62.39,62.41,99000.0,42.3893,42.3893,42.2944,42.308,99000.0
2015-04-15 15:00:00,62.42,62.57,62.39,62.57,117800.0,42.3148,42.4165,42.2944,42.4165,117800.0
2015-04-15 15:30:00,62.57,62.58,62.4,62.5,376900.0,42.4165,42.4232,42.3012,42.369,376900.0
2015-04-16 09:30:00,62.39,62.51,61.11,61.11,386300.0,42.2944,42.3758,41.4267,41.4267,386300.0
2015-04-16 10:00:00,61.12,61.54,61.09,61.36,344800.0,41.4335,41.7182,41.4132,41.5962,344800.0
2015-04-16 10:30:00,61.36,61.6,61.32,61.43,176700.0,41.5962,41.7589,41.5691,41.6437,176700.0
2015-04-16 11:00:00,61.42,61.5,61.29,61.3,175600.0,41.6369,41.6911,41.5487,41.5555,175600.0
2015-04-16 11:30:00,61.31,61.41,61.24,61.3,135200.0,41.5623,41.6301,41.5149,41.5555,135200.0
2015-04-16 12:00:00,61.31,61.5,61.3,61.36,80700.0,41.5623,41.6911,41.5555,41.5962,80700.0
2015-04-16 12:30:00,61.36,61.6,61.35,61.6,95200.0,41.5962,41.7589,41.5894,41.7589,95200.0
2015-04-16 13:00:00,61.6,61.69,61.56,61.59,214700.0,41.7589,41.8199,41.7318,41.7521,214700.0
2015-04-16 13:30:00,61.6,61.81,61.44,61.75,248700.0,41.7589,41.9013,41.6504,41.8606,248700.0
2015-04-16 14:00:00,61.76,61.88,61.66,61.87,191300.0,41.8674,41.9487,41.7996,41.9419,191300.0
2015-04-16 14:30:00,61.87,61.91,61.78,61.79,255000.0,41.9419,41.969,41.8809,41.8877,255000.0
2015-04-16 15:00:00,61.8,61.88,61.67,61.68,271400.0,41.8945,41.9487,41.8063,41.8131,271400.0
2015-04-16 15:30:00,61.68,61.72,61.61,61.67,440400.0,41.8131,41.8402,41.7657,41.8063,440400.0
2015-04-17 09:30:00,61.36,61.97,61.36,61.68,277500.0,41.5962,42.0097,41.5962,41.8131,277500.0
2015-04-17 10:00:00,61.66,61.74,61.04,61.13,363000.0,41.7996,41.8538,41.3793,41.4403,363000.0
2015-04-17 10:30:00,61.14,61.4,61.14,61.25,186100.0,41.4471,41.6233,41.4471,41.5216,186100.0
2015-04-17 11:00:00,61.25,61.27,60.97,61.08,277000.0,41.5216,41.5352,41.3318,41.4064,277000.0
2015-04-17 11:30:00,61.08,61.12,60.95,61.01,146700.0,41.4064,41.4335,41.3183,41.3589,146700.0
2015-04-17 12:00:00,61.01,61.12,60.99,61.06,96900.0,41.3589,41.4335,41.3454,41.3928,96900.0
2015-04-17 12:30:00,61.06,61.18,61.02,61.16,66700.0,41.3928,41.4742,41.3657,41.4606,66700.0
2015-04-17 13:00:00,61.16,61.29,61.11,61.12,177100.0,41.4606,41.5487,41.4267,41.4335,177100.0
2015-04-17 13:30:00,61.11,61.11,60.79,60.89,240200.0,41.4267,41.4267,41.2098,41.2776,240200.0
2015-04-17 14:00:00,60.89,60.99,60.76,60.91,187200.0,41.2776,41.3454,41.1895,41.2911,187200.0
2015-04-17 14:30:00,60.91,61.0,60.9,60.94,190400.0,41.2911,41.3522,41.2844,41.3115,190400.0
2015-04-17 15:00:00,60.93,61.12,60.93,61.01,156900.0,41.3047,41.4335,41.3047,41.3589,156900.0
2015-04-17 15:30:00,61.01,61.13,60.99,61.07,455700.0,41.3589,41.4403,41.3454,41.3996,455700.0
2015-04-20 09:30:00,60.52,62.09,60.52,61.94,407700.0,41.0268,42.0911,41.0268,41.9894,407700.0
2015-04-20 10:00:00,61.95,62.04,61.86,61.99,247600.0,41.9962,42.0572,41.9352,42.0233,247600.0
2015-04-20 10:30:00,61.99,62.07,61.93,62.03,188000.0,42.0233,42.0775,41.9826,42.0504,188000.0
2015-04-20 11:00:00,62.04,62.13,61.92,62.02,189300.0,42.0572,42.1182,41.9758,42.0436,189300.0
2015-04-20 11:30:00,62.03,62.17,61.96,62.15,133100.0,42.0504,42.1453,42.0029,42.1317,133100.0
2015-04-20 12:00:00,62.16,62.28,62.09,62.1,163100.0,42.1385,42.2199,42.0911,42.0978,163100.0
2015-04-20 12:30:00,62.1,62.17,61.89,61.9,70500.0,42.0978,42.1453,41.9555,41.9623,70500.0
2015-04-20 13:00:00,61.9,61.91,61.55,61.61,143300.0,41.9623,41.969,41.725,41.7657,143300.0
2015-04-20 13:30:00,61.61,61.69,61.45,61.68,165300.0,41.7657,41.8199,41.6572,41.8131,165300.0
2015-04-20 14:00:00,61.68,61.82,61.67,61.82,138400.0,41.8131,41.908,41.8063,41.908,138400.0
2015-04-20 14:30:00,61.82,61.85,61.64,61.7,111000.0,41.908,41.9284,41.786,41.8267,111000.0
2015-04-20 15:00:00,61.69,61.79,61.62,61.63,183400.0,41.8199,41.8877,41.7725,41.7792,183400.0
2015-04-20 15:30:00,61.64,61.69,61.61,61.65,363100.0,41.786,41.8199,41.7657,41.7928,363100.0
2015-04-21 09:30:00,61.65,62.08,61.38,61.56,444900.0,41.7928,42.0843,41.6098,41.7318,444900.0
2015-04-21 10:00:00,61.56,61.75,61.51,61.58,307500.0,41.7318,41.8606,41.6979,41.7453,307500.0
2015-04-21 10:30:00,61.55,61.59,61.43,61.51,114300.0,41.725,41.7521,41.6437,41.6979,114300.0
2015-04-21 11:00:00,61.51,61.56,61.33,61.36,154500.0,41.6979,41.7318,41.5759,41.5962,154500.0
2015-04-21 11:30:00,61.35,61.43,61.14,61.18,113200.0,41.5894,41.6437,41.4471,41.4742,113200.0
2015-04-21 12:00:00,61.19,61.24,61.07,61.09,177200.0,41.481,41.5149,41.3996,41.4132,177200.0
2015-04-21 12:30:00,61.09,61.11,60.87,60.98,136300.0,41.4132,41.4267,41.264,41.3386,136300.0
2015-04-21 13:00:00,60.99,61.03,60.91,60.92,107500.0,41.3454,41.3725,41.2911,41.2979,107500.0
2015-04-21 13:30:00,60.93,60.95,60.61,60.62,204900.0,41.3047,41.3183,41.0878,41.0945,204900.0
2015-04-21 14:00:00,60.61,60.65,60.48,60.54,132800.0,41.0878,41.1149,40.9996,41.0403,132800.0
2015-04-21 14:30:00,60.54,60.55,60.38,60.5,147300.0,41.0403,41.0471,40.9319,41.0132,147300.0
2015-04-21 15:00:00,60.51,60.54,60.37,60.44,510600.0,41.02,41.0403,40.9251,40.9725,510600.0
2015-04-21 15:30:00,60.44,60.51,60.41,60.5,615800.0,40.9725,41.02,40.9522,41.0132,615800.0
2015-04-22 09:30:00,60.55,60.81,60.18,60.21,293000.0,41.0471,41.2234,40.7963,40.8166,293000.0
2015-04-22 10:00:00,60.24,60.25,59.91,59.94,228600.0,40.8369,40.8437,40.6132,40.6336,228600.0
2015-04-22 10:30:00,59.95,60.14,59.78,59.9,162700.0,40.6404,40.7692,40.5251,40.6065,162700.0
2015-04-22 11:00:00,59.91,60.06,59.85,59.88,182200.0,40.6132,40.7149,40.5726,40.5929,182200.0
2015-04-22 11:30:00,59.9,60.3,59.86,60.28,319800.0,40.6065,40.8776,40.5793,40.8641,319800.0
2015-04-22 12:00:00,60.27,60.29,60.2,60.2,202900.0,40.8573,40.8708,40.8098,40.8098,202900.0
2015-04-22 12:30:00,60.19,60.27,60.11,60.12,156800.0,40.8031,40.8573,40.7488,40.7556,156800.0
2015-04-22 13:00:00,60.11,60.2,60.01,60.04,240200.0,40.7488,40.8098,40.681,40.7014,240200.0
2015-04-22 13:30:00,60.03,60.06,59.97,60.04,135300.0,40.6946,40.7149,40.6539,40.7014,135300.0
2015-04-22 14:00:00,60.04,60.11,60.0,60.05,184900.0,40.7014,40.7488,40.6742,40.7081,184900.0
2015-04-22 14:30:00,60.05,60.11,59.96,59.97,190200.0,40.7081,40.7488,40.6471,40.6539,190200.0
2015-04-22 15:00:00,59.96,60.28,59.96,60.16,339100.0,40.6471,40.8641,40.6471,40.7827,339100.0
2015-04-22 15:30:00,60.17,60.21,59.87,59.99,828900.0,40.7895,40.8166,40.5861,40.6675,828900.0
2015-04-23 09:30:00,60.01,60.42,59.89,60.25,248900.0,40.681,40.959,40.5997,40.8437,248900.0
2015-04-23 10:00:00,60.27,60.3,60.05,60.12,289000.0,40.8573,40.8776,40.7081,40.7556,289000.0
2015-04-23 10:30:00,60.14,60.28,60.11,60.17,216600.0,40.7692,40.8641,40.7488,40.7895,216600.0
2015-04-23 11:00:00,60.16,60.23,60.09,60.19,148900.0,40.7827,40.8302,40.7353,40.8031,148900.0
2015-04-23 11:30:00,60.18,60.32,60.14,60.27,201700.0,40.7963,40.8912,40.7692,40.8573,201700.0
2015-04-23 12:00:00,60.29,60.59,60.28,60.49,132000.0,40.8708,41.0742,40.8641,41.0064,132000.0
2015-04-23 12:30:00,60.49,60.73,60.48,60.72,55800.0,41.0064,41.1691,40.9996,41.1623,55800.0
2015-04-23 13:00:00,60.72,60.73,60.42,60.45,68500.0,41.1623,41.1691,40.959,40.9793,68500.0
2015-04-23 13:30:00,60.45,60.5,60.33,60.5,265500.0,40.9793,41.0132,40.898,41.0132,265500.0
2015-04-23 14:00:00,60.52,60.56,60.36,60.42,153700.0,41.0268,41.0539,40.9183,40.959,153700.0
2015-04-23 14:30:00,60.42,60.49,60.4,60.44,137500.0,40.959,41.0064,40.9454,40.9725,137500.0
2015-04-23 15:00:00,60.43,60.47,60.36,60.45,523300.0,40.9657,40.9929,40.9183,40.9793,523300.0
2015-04-23 15:30:00,60.45,60.55,60.41,60.45,508300.0,40.9793,41.0471,40.9522,40.9793,508300.0
2015-04-24 09:30:00,60.45,61.33,60.28,61.24,267600.0,40.9793,41.5759,40.8641,41.5149,267600.0
2015-04-24 10:00:00,61.24,61.55,61.14,61.49,221600.0,41.5149,41.725,41.4471,41.6843,221600.0
2015-04-24 10:30:00,61.51,61.63,61.22,61.31,285700.0,41.6979,41.7792,41.5013,41.5623,285700.0
2015-04-24 11:00:00,61.31,61.36,61.17,61.36,337800.0,41.5623,41.5962,41.4674,41.5962,337800.0
2015-04-24 11:30:00,61.35,61.39,61.15,61.39,86800.0,41.5894,41.6165,41.4538,41.6165,86800.0
2015-04-24 12:00:00,61.39,61.41,61.23,61.29,57900.0,41.6165,41.6301,41.5081,41.5487,57900.0
2015-04-24 12:30:00,61.28,61.42,61.27,61.41,61900.0,41.542,41.6369,41.5352,41.6301,61900.0
2015-04-24 13:00:00,61.41,61.83,61.41,61.7,132100.0,41.6301,41.9148,41.6301,41.8267,132100.0
2015-04-24 13:30:00,61.71,61.87,61.64,61.75,149800.0,41.8335,41.9419,41.786,41.8606,149800.0
2015-04-24 14:00:00,61.75,61.81,61.6,61.64,80100.0,41.8606,41.9013,41.7589,41.786,80100.0
2015-04-24 14:30:00,61.65,61.72,61.54,61.59,99500.0,41.7928,41.8402,41.7182,41.7521,99500.0
2015-04-24 15:00:00,61.59,61.67,61.54,61.66,171200.0,41.7521,41.8063,41.7182,41.7996,171200.0
2015-04-24 15:30:00,61.66,61.67,61.56,61.58,458500.0,41.7996,41.8063,41.7318,41.7453,458500.0
2015-04-27 09:30:00,61.89,61.9,61.18,61.39,175400.0,41.9555,41.9623,41.4742,41.6165,175400.0
2015-04-27 10:00:00,61.39,61.39,61.02,61.05,95100.0,41.6165,41.6165,41.3657,41.386,95100.0
2015-04-27 10:30:00,61.06,61.11,60.74,60.75,130800.0,41.3928,41.4267,41.1759,41.1827,130800.0
2015-04-27 11:00:00,60.74,60.81,60.65,60.7,107400.0,41.1759,41.2234,41.1149,41.1488,107400.0
2015-04-27 11:30:00,60.69,60.93,60.66,60.92,157400.0,41.142,41.3047,41.1217,41.2979,157400.0
2015-04-27 12:00:00,60.9,61.0,60.64,60.67,95400.0,41.2844,41.3522,41.1081,41.1284,95400.0
2015-04-27 12:30:00,60.68,60.87,60.66,60.77,77600.0,41.1352,41.264,41.1217,41.1962,77600.0
2015-04-27 13:00:00,60.78,60.97,60.77,60.9,75300.0,41.203,41.3318,41.1962,41.2844,75300.0
2015-04-27 13:30:00,60.9,60.94,60.79,60.83,80200.0,41.2844,41.3115,41.2098,41.2369,80200.0
2015-04-27 14:00:00,60.84,61.06,60.82,61.06,97000.0,41.2437,41.3928,41.2301,41.3928,97000.0
2015-04-27 14:30:00,61.05,61.07,60.96,61.0,81300.0,41.386,41.3996,41.325,41.3522,81300.0
2015-04-27 15:00:00,61.0,61.1,60.93,61.08,148300.0,41.3522,41.4199,41.3047,41.4064,148300.0
2015-04-27 15:30:00,61.08,61.12,60.92,61.0,387700.0,41.4064,41.4335,41.2979,41.3522,387700.0
2015-04-28 09:30:00,60.82,61.49,60.72,61.47,182200.0,41.2301,41.6843,41.1623,41.6708,182200.0
2015-04-28 10:00:00,61.43,61.74,61.32,61.64,206800.0,41.6437,41.8538,41.5691,41.786,206800.0
2015-04-28 10:30:00,61.66,61.72,61.45,61.45,114900.0,41.7996,41.8402,41.6572,41.6572,114900.0
2015-04-28 11:00:00,61.42,61.58,61.41,61.54,99500.0,41.6369,41.7453,41.6301,41.7182,99500.0
2015-04-28 11:30:00,61.53,61.79,61.53,61.76,91600.0,41.7114,41.8877,41.7114,41.8674,91600.0
2015-04-28 12:00:00,61.75,61.81,61.52,61.52,137900.0,41.8606,41.9013,41.7047,41.7047,137900.0
2015-04-28 12:30:00,61.54,61.86,61.54,61.84,86000.0,41.7182,41.9352,41.7182,41.9216,86000.0
2015-04-28 13:00:00,61.83,61.94,61.8,61.87,159500.0,41.9148,41.9894,41.8945,41.9419,159500.0
2015-04-28 13:30:00,61.87,61.87,61.5,61.56,116200.0,41.9419,41.9419,41.6911,41.7318,116200.0
2015-04-28 14:00:00,61.56,61.58,61.42,61.51,112000.0,41.7318,41.7453,41.6369,41.6979,112000.0
2015-04-28 14:30:00,61.5,61.57,61.36,61.37,95100.0,41.6911,41.7386,41.5962,41.603,95100.0
2015-04-28 15:00:00,61.37,61.53,61.35,61.43,175400.0,41.603,41.7114,41.5894,41.6437,175400.0
2015-04-28 15:30:00,61.44,61.68,61.42,61.67,365000.0,41.6504,41.8131,41.6369,41.8063,365000.0
2015-04-29 09:30:00,62.83,62.97,61.82,61.83,749700.0,42.5927,42.6876,41.908,41.9148,749700.0
2015-04-29 10:00:00,61.88,62.02,61.42,61.78,300200.0,41.9487,42.0436,41.6369,41.8809,300200.0
2015-04-29 10:30:00,61.77,61.99,61.6,61.86,185100.0,41.8741,42.0233,41.7589,41.9352,185100.0
2015-04-29 11:00:00,61.87,61.96,61.6,61.85,153000.0,41.9419,42.0029,41.7589,41.9284,153000.0
2015-04-29 11:30:00,61.84,61.96,61.61,61.76,197900.0,41.9216,42.0029,41.7657,41.8674,197900.0
2015-04-29 12:00:00,61.76,62.0,61.72,61.92,286000.0,41.8674,42.0301,41.8402,41.9758,286000.0
2015-04-29 12:30:00,61.92,62.0,61.8,61.82,145000.0,41.9758,42.0301,41.8945,41.908,145000.0
2015-04-29 13:00:00,61.82,61.86,61.62,61.67,129700.0,41.908,41.9352,41.7725,41.8063,129700.0
2015-04-29 13:30:00,61.67,61.72,61.39,61.53,102000.0,41.8063,41.8402,41.6165,41.7114,102000.0
2015-04-29 14:00:00,61.54,61.96,61.33,61.95,195300.0,41.7182,42.0029,41.5759,41.9962,195300.0
2015-04-29 14:30:00,61.95,62.36,61.82,61.83,156400.0,41.9962,42.2741,41.908,41.9148,156400.0
2015-04-29 15:00:00,61.83,62.11,61.79,61.97,229700.0,41.9148,42.1046,41.8877,42.0097,229700.0
2015-04-29 15:30:00,61.96,62.22,61.96,62.02,477000.0,42.0029,42.1792,42.0029,42.0436,477000.0
2015-04-30 09:30:00,61.87,61.93,60.71,60.72,421300.0,41.9419,41.9826,41.1556,41.1623,421300.0
2015-04-30 10:00:00,60.7,61.25,60.67,61.11,321700.0,41.1488,41.5216,41.1284,41.4267,321700.0
2015-04-30 10:30:00,61.11,61.2,60.91,61.02,153900.0,41.4267,41.4877,41.2911,41.3657,153900.0
2015-04-30 11:00:00,61.03,61.06,60.85,61.0,154600.0,41.3725,41.3928,41.2505,41.3522,154600.0
2015-04-30 11:30:00,60.99,61.15,60.89,60.92,150900.0,41.3454,41.4538,41.2776,41.2979,150900.0
2015-04-30 12:00:00,60.92,60.93,60.7,60.73,112400.0,41.2979,41.3047,41.1488,41.1691,112400.0
2015-04-30 12:30:00,60.72,60.85,60.62,60.76,119900.0,41.1623,41.2505,41.0945,41.1895,119900.0
2015-04-30 13:00:00,60.75,60.92,60.68,60.92,99400.0,41.1827,41.2979,41.1352,41.2979,99400.0
2015-04-30 13:30:00,60.91,60.97,60.82,60.91,110400.0,41.2911,41.3318,41.2301,41.2911,110400.0
2015-04-30 14:00:00,60.91,61.05,60.82,60.87,130100.0,41.2911,41.386,41.2301,41.264,130100.0
2015-04-30 14:30:00,60.86,60.9,60.64,60.68,121400.0,41.2572,41.2844,41.1081,41.1352,121400.0
2015-04-30 15:00:00,60.67,60.71,60.42,60.44,219400.0,41.1284,41.1556,40.959,40.9725,219400.0
2015-04-30 15:30:00,60.44,60.96,60.43,60.95,591400.0,40.9725,41.325,40.9657,41.3183,591400.0
2015-05-01 09:30:00,61.02,61.47,60.6,60.88,168700.0,41.3657,41.6708,41.081,41.2708,168700.0
2015-05-01 10:00:00,60.9,60.97,60.58,60.59,169900.0,41.2844,41.3318,41.0674,41.0742,169900.0
2015-05-01 10:30:00,60.6,60.8,60.49,60.79,139500.0,41.081,41.2166,41.0064,41.2098,139500.0
2015-05-01 11:00:00,60.79,61.15,60.78,61.13,98300.0,41.2098,41.4538,41.203,41.4403,98300.0
2015-05-01 11:30:00,61.12,61.17,60.77,60.95,79200.0,41.4335,41.4674,41.1962,41.3183,79200.0
2015-05-01 12:00:00,60.94,61.01,60.83,61.01,74500.0,41.3115,41.3589,41.2369,41.3589,74500.0
2015-05-01 12:30:00,61.01,61.21,60.92,61.12,70100.0,41.3589,41.4945,41.2979,41.4335,70100.0
2015-05-01 13:00:00,61.12,61.29,61.05,61.29,118400.0,41.4335,41.5487,41.386,41.5487,118400.0
2015-05-01 13:30:00,61.28,61.51,61.23,61.48,106700.0,41.542,41.6979,41.5081,41.6775,106700.0
2015-05-01 14:00:00,61.49,61.51,61.34,61.43,113400.0,41.6843,41.6979,41.5826,41.6437,113400.0
2015-05-01 14:30:00,61.44,61.46,61.29,61.46,97700.0,41.6504,41.664,41.5487,41.664,97700.0
2015-05-01 15:00:00,61.47,61.53,61.32,61.34,207600.0,41.6708,41.7114,41.5691,41.5826,207600.0
2015-05-01 15:30:00,61.34,61.59,61.34,61.56,367100.0,41.5826,41.7521,41.5826,41.7318,367100.0
2015-05-04 09:30:00,61.6,61.63,61.28,61.5,144400.0,41.7589,41.7792,41.542,41.6911,144400.0
2015-05-04 10:00:00,61.49,62.0,61.41,62.0,285700.0,41.6843,42.0301,41.6301,42.0301,285700.0
2015-05-04 10:30:00,62.02,62.3,61.97,62.17,143400.0,42.0436,42.2334,42.0097,42.1453,143400.0
2015-05-04 11:00:00,62.17,62.31,62.09,62.13,147300.0,42.1453,42.2402,42.0911,42.1182,147300.0
2015-05-04 11:30:00,62.11,62.11,61.86,61.93,112200.0,42.1046,42.1046,41.9352,41.9826,112200.0
2015-05-04 12:00:00,61.93,62.23,61.92,62.2,125900.0,41.9826,42.186,41.9758,42.1656,125900.0
2015-05-04 12:30:00,62.2,62.26,62.14,62.19,94300.0,42.1656,42.2063,42.125,42.1589,94300.0
2015-05-04 13:00:00,62.18,62.18,62.06,62.11,83200.0,42.1521,42.1521,42.0707,42.1046,83200.0
2015-05-04 13:30:00,62.11,62.12,62.0,62.09,118500.0,42.1046,42.1114,42.0301,42.0911,118500.0
2015-05-04 14:00:00,62.08,62.28,62.08,62.23,102600.0,42.0843,42.2199,42.0843,42.186,102600.0
2015-05-04 14:30:00,62.23,62.26,62.06,62.09,163700.0,42.186,42.2063,42.0707,42.0911,163700.0
2015-05-04 15:00:00,62.09,62.14,62.02,62.09,167300.0,42.0911,42.125,42.0436,42.0911,167300.0
2015-05-04 15:30:00,62.09,62.09,61.87,61.94,385900.0,42.0911,42.0911,41.9419,41.9894,385900.0
2015-05-05 09:30:00,61.64,61.78,60.97,60.97,72700.0,41.786,41.8809,41.3318,41.3318,72700.0
2015-05-05 10:00:00,60.94,61.09,60.79,61.04,125300.0,41.3115,41.4132,41.2098,41.3793,125300.0
2015-05-05 10:30:00,61.04,61.06,60.59,60.59,92700.0,41.3793,41.3928,41.0742,41.0742,92700.0
2015-05-05 11:00:00,60.6,60.6,60.15,60.38,139500.0,41.081,41.081,40.7759,40.9319,139500.0
2015-05-05 11:30:00,60.37,60.38,60.09,60.28,104900.0,40.9251,40.9319,40.7353,40.8641,104900.0
2015-05-05 12:00:00,60.28,60.62,60.27,60.5,93700.0,40.8641,41.0945,40.8573,41.0132,93700.0
2015-05-05 12:30:00,60.51,60.55,60.29,60.32,50000.0,41.02,41.0471,40.8708,40.8912,50000.0
2015-05-05 13:00:00,60.31,60.32,60.08,60.23,53000.0,40.8844,40.8912,40.7285,40.8302,53000.0
2015-05-05 13:30:00,60.23,60.48,60.2,60.45,94300.0,40.8302,40.9996,40.8098,40.9793,94300.0
2015-05-05 14:00:00,60.45,60.5,60.45,60.47,133300.0,40.9793,41.0132,40.9793,40.9929,133300.0
2015-05-05 14:30:00,60.47,60.5,60.43,60.44,123200.0,40.9929,41.0132,40.9657,40.9725,123200.0
2015-05-05 15:00:00,60.44,60.5,60.42,60.47,143600.0,40.9725,41.0132,40.959,40.9929,143600.0
2015-05-05 15:30:00,60.46,60.55,60.35,60.38,327400.0,40.9861,41.0471,40.9115,40.9319,327400.0
2015-05-06 09:30:00,60.24,60.36,59.6,59.82,155800.0,40.8369,40.9183,40.4031,40.5522,155800.0
2015-05-06 10:00:00,59.86,60.01,59.67,59.8,194100.0,40.5793,40.681,40.4505,40.5387,194100.0
2015-05-06 10:30:00,59.8,59.84,59.58,59.58,129500.0,40.5387,40.5658,40.3895,40.3895,129500.0
2015-05-06 11:00:00,59.61,59.68,59.5,59.61,117000.0,40.4099,40.4573,40.3353,40.4099,117000.0
2015-05-06 11:30:00,59.61,59.82,59.58,59.61,133000.0,40.4099,40.5522,40.3895,40.4099,133000.0
2015-05-06 12:00:00,59.6,59.61,59.27,59.28,117400.0,40.4031,40.4099,40.1794,40.1862,117400.0
2015-05-06 12:30:00,59.28,59.39,59.2,59.27,93900.0,40.1862,40.2607,40.1319,40.1794,93900.0
2015-05-06 13:00:00,59.28,59.38,59.22,59.33,73500.0,40.1862,40.2539,40.1455,40.2201,73500.0
2015-05-06 13:30:00,59.33,59.35,59.05,59.13,96200.0,40.2201,40.2336,40.0302,40.0845,96200.0
2015-05-06 14:00:00,59.15,59.4,59.14,59.34,136000.0,40.098,40.2675,40.0913,40.2268,136000.0
2015-05-06 14:30:00,59.34,59.34,59.08,59.32,119000.0,40.2268,40.2268,40.0506,40.2133,119000.0
2015-05-06 15:00:00,59.3,59.52,59.29,59.52,163900.0,40.1997,40.3489,40.1929,40.3489,163900.0
2015-05-06 15:30:00,59.51,59.61,59.42,59.61,460000.0,40.3421,40.4099,40.2811,40.4099,460000.0
2015-05-07 09:30:00,59.87,60.2,59.73,59.93,138300.0,40.5861,40.8098,40.4912,40.6268,138300.0
2015-05-07 10:00:00,59.92,60.15,59.88,60.05,141100.0,40.62,40.7759,40.5929,40.7081,141100.0
2015-05-07 10:30:00,60.06,60.43,59.99,60.41,192500.0,40.7149,40.9657,40.6675,40.9522,192500.0
2015-05-07 11:00:00,60.41,60.5,60.23,60.34,181800.0,40.9522,41.0132,40.8302,40.9047,181800.0
2015-05-07 11:30:00,60.36,60.36,60.11,60.23,120000.0,40.9183,40.9183,40.7488,40.8302,120000.0
2015-05-07 12:00:00,60.23,60.37,60.21,60.34,75200.0,40.8302,40.9251,40.8166,40.9047,75200.0
2015-05-07 12:30:00,60.37,60.43,60.2,60.28,150900.0,40.9251,40.9657,40.8098,40.8641,150900.0
2015-05-07 13:00:00,60.28,60.3,60.21,60.27,70500.0,40.8641,40.8776,40.8166,40.8573,70500.0
2015-05-07 13:30:00,60.27,60.29,60.2,60.22,69500.0,40.8573,40.8708,40.8098,40.8234,69500.0
2015-05-07 14:00:00,60.22,60.26,60.13,60.14,81200.0,40.8234,40.8505,40.7624,40.7692,81200.0
2015-05-07 14:30:00,60.13,60.14,60.05,60.12,129700.0,40.7624,40.7692,40.7081,40.7556,129700.0
2015-05-07 15:00:00,60.12,60.2,60.0,60.03,148400.0,40.7556,40.8098,40.6742,40.6946,148400.0
2015-05-07 15:30:00,60.02,60.19,60.02,60.15,446400.0,40.6878,40.8031,40.6878,40.7759,446400.0
2015-05-08 09:30:00,60.95,61.25,60.65,60.8,224000.0,41.3183,41.5216,41.1149,41.2166,224000.0
2015-05-08 10:00:00,60.83,60.89,60.71,60.87,118600.0,41.2369,41.2776,41.1556,41.264,118600.0
2015-05-08 10:30:00,60.88,60.95,60.74,60.85,132800.0,41.2708,41.3183,41.1759,41.2505,132800.0
2015-05-08 11:00:00,60.85,60.88,60.79,60.85,110400.0,41.2505,41.2708,41.2098,41.2505,110400.0
2015-05-08 11:30:00,60.85,60.9,60.81,60.84,108500.0,41.2505,41.2844,41.2234,41.2437,108500.0
2015-05-08 12:00:00,60.84,60.85,60.64,60.8,101000.0,41.2437,41.2505,41.1081,41.2166,101000.0
2015-05-08 12:30:00,60.81,60.82,60.73,60.76,143500.0,41.2234,41.2301,41.1691,41.1895,143500.0
2015-05-08 13:00:00,60.76,60.82,60.43,60.47,75400.0,41.1895,41.2301,40.9657,40.9929,75400.0
2015-05-08 13:30:00,60.47,60.53,60.3,60.45,126100.0,40.9929,41.0335,40.8776,40.9793,126100.0
2015-05-08 14:00:00,60.46,60.64,60.46,60.56,160000.0,40.9861,41.1081,40.9861,41.0539,160000.0
2015-05-08 14:30:00,60.55,60.76,60.52,60.69,97500.0,41.0471,41.1895,41.0268,41.142,97500.0
2015-05-08 15:00:00,60.69,60.8,60.53,60.6,304600.0,41.142,41.2166,41.0335,41.081,304600.0
2015-05-08 15:30:00,60.61,60.76,60.6,60.68,425600.0,41.0878,41.1895,41.081,41.1352,425600.0
2015-05-11 09:30:00,60.43,61.41,60.37,61.4,170600.0,40.9657,41.6301,40.9251,41.6233,170600.0
2015-05-11 10:00:00,61.4,61.42,61.03,61.05,90900.0,41.6233,41.6369,41.3725,41.386,90900.0
2015-05-11 10:30:00,61.05,61.31,60.94,61.28,98200.0,41.386,41.5623,41.3115,41.542,98200.0
2015-05-11 11:00:00,61.27,61.27,60.76,60.82,57500.0,41.5352,41.5352,41.1895,41.2301,57500.0
2015-05-11 11:30:00,60.8,60.87,60.66,60.78,63700.0,41.2166,41.264,41.1217,41.203,63700.0
2015-05-11 12:00:00,60.78,60.83,60.49,60.51,59700.0,41.203,41.2369,41.0064,41.02,59700.0
2015-05-11 12:30:00,60.5,60.54,60.4,60.45,74200.0,41.0132,41.0403,40.9454,40.9793,74200.0
2015-05-11 13:00:00,60.45,60.62,60.43,60.55,62300.0,40.9793,41.0945,40.9657,41.0471,62300.0
2015-05-11 13:30:00,60.55,60.57,60.46,60.47,68600.0,41.0471,41.0607,40.9861,40.9929,68600.0
2015-05-11 14:00:00,60.48,60.48,60.27,60.39,80600.0,40.9996,40.9996,40.8573,40.9386,80600.0
2015-05-11 14:30:00,60.39,60.4,60.16,60.26,67600.0,40.9386,40.9454,40.7827,40.8505,67600.0
2015-05-11 15:00:00,60.25,60.39,60.2,60.35,83700.0,40.8437,40.9386,40.8098,40.9115,83700.0
2015-05-11 15:30:00,60.34,60.37,60.17,60.27,193300.0,40.9047,40.9251,40.7895,40.8573,193300.0
2015-05-12 09:30:00,59.85,59.97,59.23,59.37,187300.0,40.5726,40.6539,40.1523,40.2472,187300.0
2015-05-12 10:00:00,59.38,59.53,59.14,59.25,173300.0,40.2539,40.3556,40.0913,40.1658,173300.0
2015-05-12 10:30:00,59.24,59.77,59.23,59.55,156900.0,40.159,40.5183,40.1523,40.3692,156900.0
2015-05-12 11:00:00,59.56,59.62,59.2,59.2,128300.0,40.376,40.4166,40.1319,40.1319,128300.0
2015-05-12 11:30:00,59.21,59.3,58.98,59.28,303700.0,40.1387,40.1997,39.9828,40.1862,303700.0
2015-05-12 12:00:00,59.29,59.29,58.98,59.16,174100.0,40.1929,40.1929,39.9828,40.1048,174100.0
2015-05-12 12:30:00,59.16,59.25,59.1,59.19,203500.0,40.1048,40.1658,40.0641,40.1251,203500.0
2015-05-12 13:00:00,59.2,59.47,59.19,59.47,187400.0,40.1319,40.315,40.1251,40.315,187400.0
2015-05-12 13:30:00,59.47,59.53,59.33,59.38,230300.0,40.315,40.3556,40.2201,40.2539,230300.0
2015-05-12 14:00:00,59.38,59.5,59.25,59.48,186200.0,40.2539,40.3353,40.1658,40.3217,186200.0
2015-05-12 14:30:00,59.48,59.59,59.31,59.47,197200.0,40.3217,40.3963,40.2065,40.315,197200.0
2015-05-12 15:00:00,59.47,59.6,59.36,59.58,218900.0,40.315,40.4031,40.2404,40.3895,218900.0
2015-05-12 15:30:00,59.59,59.68,59.52,59.54,457300.0,40.3963,40.4573,40.3489,40.3624,457300.0
2015-05-13 09:30:00,59.6,60.06,59.17,59.17,123200.0,40.4031,40.7149,40.1116,40.1116,123200.0
2015-05-13 10:00:00,59.18,59.54,59.16,59.35,164400.0,40.1184,40.3624,40.1048,40.2336,164400.0
2015-05-13 10:30:00,59.35,59.37,58.85,58.87,215100.0,40.2336,40.2472,39.8947,39.9082,215100.0
2015-05-13 11:00:00,58.86,59.08,58.83,58.87,123800.0,39.9014,40.0506,39.8811,39.9082,123800.0
2015-05-13 11:30:00,58.87,59.14,58.81,59.07,72900.0,39.9082,40.0913,39.8675,40.0438,72900.0
2015-05-13 12:00:00,59.07,59.2,58.97,59.03,65900.0,40.0438,40.1319,39.976,40.0167,65900.0
2015-05-13 12:30:00,59.03,59.05,58.83,58.86,71400.0,40.0167,40.0302,39.8811,39.9014,71400.0
2015-05-13 13:00:00,58.86,59.13,58.86,58.93,97400.0,39.9014,40.0845,39.9014,39.9489,97400.0
2015-05-13 13:30:00,58.93,58.96,58.73,58.76,70100.0,39.9489,39.9692,39.8133,39.8336,70100.0
2015-05-13 14:00:00,58.76,58.83,58.65,58.78,85000.0,39.8336,39.8811,39.7591,39.8472,85000.0
2015-05-13 14:30:00,58.77,58.8,58.59,58.6,123500.0,39.8404,39.8608,39.7184,39.7252,123500.0
2015-05-13 15:00:00,58.61,58.74,58.6,58.63,167100.0,39.732,39.8201,39.7252,39.7455,167100.0
2015-05-13 15:30:00,58.63,58.88,58.57,58.83,412800.0,39.7455,39.915,39.7048,39.8811,412800.0
2015-05-14 09:30:00,59.11,59.53,59.05,59.34,148100.0,40.0709,40.3556,40.0302,40.2268,148100.0
2015-05-14 10:00:00,59.34,59.58,59.27,59.58,92200.0,40.2268,40.3895,40.1794,40.3895,92200.0
2015-05-14 10:30:00,59.59,59.75,59.52,59.6,90500.0,40.3963,40.5048,40.3489,40.4031,90500.0
2015-05-14 11:00:00,59.58,59.62,59.41,59.43,82900.0,40.3895,40.4166,40.2743,40.2878,82900.0
2015-05-14 11:30:00,59.43,59.49,59.35,59.39,107700.0,40.2878,40.3285,40.2336,40.2607,107700.0
2015-05-14 12:00:00,59.4,59.54,59.39,59.54,125200.0,40.2675,40.3624,40.2607,40.3624,125200.0
2015-05-14 12:30:00,59.55,59.72,59.54,59.69,48800.0,40.3692,40.4844,40.3624,40.4641,48800.0
2015-05-14 13:00:00,59.69,59.7,59.4,59.61,104200.0,40.4641,40.4709,40.2675,40.4099,104200.0
2015-05-14 13:30:00,59.61,59.67,59.46,59.49,55500.0,40.4099,40.4505,40.3082,40.3285,55500.0
2015-05-14 14:00:00,59.48,59.67,59.44,59.59,77300.0,40.3217,40.4505,40.2946,40.3963,77300.0
2015-05-14 14:30:00,59.6,59.63,59.51,59.56,59800.0,40.4031,40.4234,40.3421,40.376,59800.0
2015-05-14 15:00:00,59.56,59.71,59.55,59.7,169700.0,40.376,40.4777,40.3692,40.4709,169700.0
2015-05-14 15:30:00,59.7,59.76,59.69,59.73,328100.0,40.4709,40.5116,40.4641,40.4912,328100.0
2015-05-15 09:30:00,59.9,59.99,59.6,59.69,142100.0,40.6065,40.6675,40.4031,40.4641,142100.0
2015-05-15 10:00:00,59.74,60.13,59.7,60.1,104700.0,40.498,40.7624,40.4709,40.742,104700.0
2015-05-15 10:30:00,60.1,60.13,60.0,60.13,110400.0,40.742,40.7624,40.6742,40.7624,110400.0
2015-05-15 11:00:00,60.11,60.26,60.07,60.2,116000.0,40.7488,40.8505,40.7217,40.8098,116000.0
2015-05-15 11:30:00,60.19,60.31,60.14,60.21,46100.0,40.8031,40.8844,40.7692,40.8166,46100.0
2015-05-15 12:00:00,60.21,60.22,60.1,60.1,74800.0,40.8166,40.8234,40.742,40.742,74800.0
2015-05-15 12:30:00,60.1,60.36,60.1,60.35,54500.0,40.742,40.9183,40.742,40.9115,54500.0
2015-05-15 13:00:00,60.35,60.52,60.28,60.52,78000.0,40.9115,41.0268,40.8641,41.0268,78000.0
2015-05-15 13:30:00,60.52,60.57,60.47,60.49,80000.0,41.0268,41.0607,40.9929,41.0064,80000.0
2015-05-15 14:00:00,60.48,60.62,60.33,60.35,78100.0,40.9996,41.0945,40.898,40.9115,78100.0
2015-05-15 14:30:00,60.35,60.4,60.32,60.32,57700.0,40.9115,40.9454,40.8912,40.8912,57700.0
2015-05-15 15:00:00,60.32,60.42,60.24,60.3,98900.0,40.8912,40.959,40.8369,40.8776,98900.0
2015-05-15 15:30:00,60.3,60.43,60.27,60.41,327700.0,40.8776,40.9657,40.8573,40.9522,327700.0
2015-05-18 09:30:00,60.16,60.55,60.11,60.34,81900.0,40.7827,41.0471,40.7488,40.9047,81900.0
2015-05-18 10:00:00,60.35,60.52,60.19,60.52,78200.0,40.9115,41.0268,40.8031,41.0268,78200.0
2015-05-18 10:30:00,60.53,60.61,60.47,60.53,58600.0,41.0335,41.0878,40.9929,41.0335,58600.0
2015-05-18 11:00:00,60.52,60.83,60.51,60.78,63900.0,41.0268,41.2369,41.02,41.203,63900.0
2015-05-18 11:30:00,60.77,60.82,60.68,60.8,88800.0,41.1962,41.2301,41.1352,41.2166,88800.0
2015-05-18 12:00:00,60.81,60.91,60.78,60.85,63900.0,41.2234,41.2911,41.203,41.2505,63900.0
2015-05-18 12:30:00,60.86,60.89,60.57,60.63,57000.0,41.2572,41.2776,41.0607,41.1013,57000.0
2015-05-18 13:00:00,60.64,61.05,60.64,61.0,112800.0,41.1081,41.386,41.1081,41.3522,112800.0
2015-05-18 13:30:00,61.01,61.05,60.64,60.8,96500.0,41.3589,41.386,41.1081,41.2166,96500.0
2015-05-18 14:00:00,60.8,60.84,60.69,60.76,104100.0,41.2166,41.2437,41.142,41.1895,104100.0
2015-05-18 14:30:00,60.76,60.79,60.65,60.73,51500.0,41.1895,41.2098,41.1149,41.1691,51500.0
2015-05-18 15:00:00,60.73,60.84,60.71,60.76,102100.0,41.1691,41.2437,41.1556,41.1895,102100.0
2015-05-18 15:30:00,60.76,60.8,60.67,60.77,225800.0,41.1895,41.2166,41.1284,41.1962,225800.0
2015-05-19 09:30:00,60.46,60.79,60.22,60.77,67400.0,40.9861,41.2098,40.8234,41.1962,67400.0
2015-05-19 10:00:00,60.74,60.88,60.62,60.7,41700.0,41.1759,41.2708,41.0945,41.1488,41700.0
2015-05-19 10:30:00,60.72,60.98,60.72,60.84,146300.0,41.1623,41.3386,41.1623,41.2437,146300.0
2015-05-19 11:00:00,60.82,60.86,60.62,60.83,52100.0,41.2301,41.2572,41.0945,41.2369,52100.0
2015-05-19 11:30:00,60.83,60.9,60.75,60.78,115400.0,41.2369,41.2844,41.1827,41.203,115400.0
2015-05-19 12:00:00,60.78,60.88,60.63,60.63,38600.0,41.203,41.2708,41.1013,41.1013,38600.0
2015-05-19 12:30:00,60.63,60.77,60.52,60.74,46700.0,41.1013,41.1962,41.0268,41.1759,46700.0
2015-05-19 13:00:00,60.75,60.82,60.71,60.76,35100.0,41.1827,41.2301,41.1556,41.1895,35100.0
2015-05-19 13:30:00,60.76,60.89,60.75,60.85,83200.0,41.1895,41.2776,41.1827,41.2505,83200.0
2015-05-19 14:00:00,60.86,60.86,60.68,60.76,63600.0,41.2572,41.2572,41.1352,41.1895,63600.0
2015-05-19 14:30:00,60.77,60.8,60.62,60.68,56300.0,41.1962,41.2166,41.0945,41.1352,56300.0
2015-05-19 15:00:00,60.68,60.7,60.52,60.57,88200.0,41.1352,41.1488,41.0268,41.0607,88200.0
2015-05-19 15:30:00,60.56,60.6,60.51,60.59,214600.0,41.0539,41.081,41.02,41.0742,214600.0
2015-05-20 09:30:00,60.71,61.05,60.49,60.94,89700.0,41.1556,41.386,41.0064,41.3115,89700.0
2015-05-20 10:00:00,60.93,61.09,60.74,61.09,85400.0,41.3047,41.4132,41.1759,41.4132,85400.0
2015-05-20 10:30:00,61.11,61.13,60.91,61.05,47600.0,41.4267,41.4403,41.2911,41.386,47600.0
2015-05-20 11:00:00,61.05,61.14,60.94,61.05,56900.0,41.386,41.4471,41.3115,41.386,56900.0
2015-05-20 11:30:00,61.05,61.05,60.78,60.94,70800.0,41.386,41.386,41.203,41.3115,70800.0
2015-05-20 12:00:00,60.95,60.99,60.87,60.93,51900.0,41.3183,41.3454,41.264,41.3047,51900.0
2015-05-20 12:30:00,60.94,60.96,60.92,60.95,23600.0,41.3115,41.325,41.2979,41.3183,23600.0
2015-05-20 13:00:00,60.96,60.98,60.85,60.97,41500.0,41.325,41.3386,41.2505,41.3318,41500.0
2015-05-20 13:30:00,60.97,61.0,60.86,60.94,44700.0,41.3318,41.3522,41.2572,41.3115,44700.0
2015-05-20 14:00:00,60.95,61.33,60.94,61.32,101300.0,41.3183,41.5759,41.3115,41.5691,101300.0
2015-05-20 14:30:00,61.32,61.34,61.12,61.14,70600.0,41.5691,41.5826,41.4335,41.4471,70600.0
2015-05-20 15:00:00,61.13,61.13,60.82,60.89,93600.0,41.4403,41.4403,41.2301,41.2776,93600.0
2015-05-20 15:30:00,60.89,60.92,60.81,60.81,226300.0,41.2776,41.2979,41.2234,41.2234,226300.0
2015-05-21 09:30:00,60.83,60.92,60.55,60.83,88400.0,41.2369,41.2979,41.0471,41.2369,88400.0
2015-05-21 10:00:00,60.83,61.11,60.83,60.92,68000.0,41.2369,41.4267,41.2369,41.2979,68000.0
2015-05-21 10:30:00,60.92,60.93,60.54,60.57,48700.0,41.2979,41.3047,41.0403,41.0607,48700.0
2015-05-21 11:00:00,60.55,60.87,60.51,60.86,75000.0,41.0471,41.264,41.02,41.2572,75000.0
2015-05-21 11:30:00,60.85,60.98,60.85,60.97,37000.0,41.2505,41.3386,41.2505,41.3318,37000.0
2015-05-21 12:00:00,60.97,60.97,60.89,60.9,20900.0,41.3318,41.3318,41.2776,41.2844,20900.0
2015-05-21 12:30:00,60.91,60.95,60.76,60.86,29400.0,41.2911,41.3183,41.1895,41.2572,29400.0
2015-05-21 13:00:00,60.85,60.92,60.79,60.83,51500.0,41.2505,41.2979,41.2098,41.2369,51500.0
2015-05-21 13:30:00,60.81,60.88,60.71,60.74,21300.0,41.2234,41.2708,41.1556,41.1759,21300.0
2015-05-21 14:00:00,60.73,60.85,60.72,60.83,35700.0,41.1691,41.2505,41.1623,41.2369,35700.0
2015-05-21 14:30:00,60.82,60.86,60.68,60.7,62800.0,41.2301,41.2572,41.1352,41.1488,62800.0
2015-05-21 15:00:00,60.7,60.77,60.61,60.77,152200.0,41.1488,41.1962,41.0878,41.1962,152200.0
2015-05-21 15:30:00,60.77,60.9,60.74,60.84,258600.0,41.1962,41.2844,41.1759,41.2437,258600.0
2015-05-22 09:30:00,60.81,60.81,60.24,60.3,79600.0,41.2234,41.2234,40.8369,40.8776,79600.0
2015-05-22 10:00:00,60.3,60.41,60.22,60.34,92600.0,40.8776,40.9522,40.8234,40.9047,92600.0
2015-05-22 10:30:00,60.36,60.59,60.27,60.59,35200.0,40.9183,41.0742,40.8573,41.0742,35200.0
2015-05-22 11:00:00,60.61,60.62,60.47,60.54,67200.0,41.0878,41.0945,40.9929,41.0403,67200.0
2015-05-22 11:30:00,60.54,60.68,60.48,60.65,16400.0,41.0403,41.1352,40.9996,41.1149,16400.0
2015-05-22 12:00:00,60.64,60.64,60.49,60.59,17900.0,41.1081,41.1081,41.0064,41.0742,17900.0
2015-05-22 12:30:00,60.61,60.87,60.57,60.84,23200.0,41.0878,41.264,41.0607,41.2437,23200.0
2015-05-22 13:00:00,60.83,60.86,60.64,60.86,32000.0,41.2369,41.2572,41.1081,41.2572,32000.0
2015-05-22 13:30:00,60.86,60.86,60.73,60.73,24500.0,41.2572,41.2572,41.1691,41.1691,24500.0
2015-05-22 14:00:00,60.75,60.91,60.72,60.9,27500.0,41.1827,41.2911,41.1623,41.2844,27500.0
2015-05-22 14:30:00,60.89,60.94,60.82,60.82,33900.0,41.2776,41.3115,41.2301,41.2301,33900.0
2015-05-22 15:00:00,60.81,60.89,60.79,60.87,50400.0,41.2234,41.2776,41.2098,41.264,50400.0
2015-05-22 15:30:00,60.88,60.94,60.74,60.75,150500.0,41.2708,41.3115,41.1759,41.1827,150500.0
2015-05-26 09:30:00,60.71,60.76,60.42,60.62,133500.0,41.1556,41.1895,40.959,41.0945,133500.0
2015-05-26 10:00:00,60.59,60.64,60.09,60.09,99300.0,41.0742,41.1081,40.7353,40.7353,99300.0
2015-05-26 10:30:00,60.08,60.22,59.91,59.94,82400.0,40.7285,40.8234,40.6132,40.6336,82400.0
2015-05-26 11:00:00,59.94,60.28,59.94,60.26,82200.0,40.6336,40.8641,40.6336,40.8505,82200.0
2015-05-26 11:30:00,60.27,60.42,60.19,60.24,74000.0,40.8573,40.959,40.8031,40.8369,74000.0
2015-05-26 12:00:00,60.24,60.25,60.13,60.15,61700.0,40.8369,40.8437,40.7624,40.7759,61700.0
2015-05-26 12:30:00,60.15,60.19,60.09,60.11,24100.0,40.7759,40.8031,40.7353,40.7488,24100.0
2015-05-26 13:00:00,60.11,60.36,60.11,60.34,63400.0,40.7488,40.9183,40.7488,40.9047,63400.0
2015-05-26 13:30:00,60.35,60.42,60.2,60.27,136400.0,40.9115,40.959,40.8098,40.8573,136400.0
2015-05-26 14:00:00,60.27,60.49,60.25,60.33,135600.0,40.8573,41.0064,40.8437,40.898,135600.0
2015-05-26 14:30:00,60.32,60.44,60.25,60.25,151300.0,40.8912,40.9725,40.8437,40.8437,151300.0
2015-05-26 15:00:00,60.25,60.44,60.22,60.44,124300.0,40.8437,40.9725,40.8234,40.9725,124300.0
2015-05-26 15:30:00,60.45,60.52,60.36,60.47,292000.0,40.9793,41.0268,40.9183,40.9929,292000.0
2015-05-27 09:30:00,60.48,60.66,60.31,60.46,83100.0,40.9996,41.1217,40.8844,40.9861,83100.0
2015-05-27 10:00:00,60.46,60.62,60.41,60.51,87400.0,40.9861,41.0945,40.9522,41.02,87400.0
2015-05-27 10:30:00,60.51,60.72,60.5,60.65,140900.0,41.02,41.1623,41.0132,41.1149,140900.0
2015-05-27 11:00:00,60.67,60.73,60.49,60.71,103400.0,41.1284,41.1691,41.0064,41.1556,103400.0
2015-05-27 11:30:00,60.7,60.76,60.5,60.57,75100.0,41.1488,41.1895,41.0132,41.0607,75100.0
2015-05-27 12:00:00,60.58,60.65,60.52,60.53,84700.0,41.0674,41.1149,41.0268,41.0335,84700.0
2015-05-27 12:30:00,60.54,60.56,60.37,60.43,60500.0,41.0403,41.0539,40.9251,40.9657,60500.0
2015-05-27 13:00:00,60.43,60.79,60.43,60.77,75900.0,40.9657,41.2098,40.9657,41.1962,75900.0
2015-05-27 13:30:00,60.78,60.8,60.56,60.72,68400.0,41.203,41.2166,41.0539,41.1623,68400.0
2015-05-27 14:00:00,60.73,60.79,60.68,60.77,72300.0,41.1691,41.2098,41.1352,41.1962,72300.0
2015-05-27 14:30:00,60.77,60.85,60.72,60.79,61600.0,41.1962,41.2505,41.1623,41.2098,61600.0
2015-05-27 15:00:00,60.78,60.82,60.74,60.75,93800.0,41.203,41.2301,41.1759,41.1827,93800.0
2015-05-27 15:30:00,60.76,60.92,60.72,60.78,339100.0,41.1895,41.2979,41.1623,41.203,339100.0
2015-05-28 09:30:00,60.83,61.23,60.75,61.1,75900.0,41.2369,41.5081,41.1827,41.4199,75900.0
2015-05-28 10:00:00,61.1,61.11,60.62,60.65,87600.0,41.4199,41.4267,41.0945,41.1149,87600.0
2015-05-28 10:30:00,60.65,60.79,60.58,60.64,63600.0,41.1149,41.2098,41.0674,41.1081,63600.0
2015-05-28 11:00:00,60.65,60.97,60.62,60.94,120200.0,41.1149,41.3318,41.0945,41.3115,120200.0
2015-05-28 11:30:00,60.93,61.08,60.77,60.85,72900.0,41.3047,41.4064,41.1962,41.2505,72900.0
2015-05-28 12:00:00,60.86,60.92,60.77,60.91,97800.0,41.2572,41.2979,41.1962,41.2911,97800.0
2015-05-28 12:30:00,60.92,61.0,60.81,60.93,102300.0,41.2979,41.3522,41.2234,41.3047,102300.0
2015-05-28 13:00:00,60.93,61.08,60.89,61.02,97400.0,41.3047,41.4064,41.2776,41.3657,97400.0
2015-05-28 13:30:00,61.02,61.08,60.97,61.04,128200.0,41.3657,41.4064,41.3318,41.3793,128200.0
2015-05-28 14:00:00,61.04,61.25,61.0,61.18,98600.0,41.3793,41.5216,41.3522,41.4742,98600.0
2015-05-28 14:30:00,61.18,61.19,61.08,61.18,80800.0,41.4742,41.481,41.4064,41.4742,80800.0
2015-05-28 15:00:00,61.18,61.2,61.02,61.07,180000.0,41.4742,41.4877,41.3657,41.3996,180000.0
2015-05-28 15:30:00,61.08,61.12,61.01,61.06,266800.0,41.4064,41.4335,41.3589,41.3928,266800.0
2015-05-29 09:30:00,61.06,61.34,60.88,61.2,74700.0,41.3928,41.5826,41.2708,41.4877,74700.0
2015-05-29 10:00:00,61.2,61.3,61.06,61.07,72900.0,41.4877,41.5555,41.3928,41.3996,72900.0
2015-05-29 10:30:00,61.07,61.22,60.75,60.84,69500.0,41.3996,41.5013,41.1827,41.2437,69500.0
2015-05-29 11:00:00,60.83,61.12,60.8,61.05,102000.0,41.2369,41.4335,41.2166,41.386,102000.0
2015-05-29 11:30:00,61.05,61.27,60.94,61.19,118500.0,41.386,41.5352,41.3115,41.481,118500.0
2015-05-29 12:00:00,61.18,61.23,61.02,61.16,100000.0,41.4742,41.5081,41.3657,41.4606,100000.0
2015-05-29 12:30:00,61.15,61.24,60.95,60.96,94200.0,41.4538,41.5149,41.3183,41.325,94200.0
2015-05-29 13:00:00,60.95,61.13,60.92,61.01,55500.0,41.3183,41.4403,41.2979,41.3589,55500.0
2015-05-29 13:30:00,61.01,61.06,60.91,61.01,96400.0,41.3589,41.3928,41.2911,41.3589,96400.0
2015-05-29 14:00:00,61.0,61.01,60.88,60.88,120000.0,41.3522,41.3589,41.2708,41.2708,120000.0
2015-05-29 14:30:00,60.87,60.96,60.84,60.89,115400.0,41.264,41.325,41.2437,41.2776,115400.0
2015-05-29 15:00:00,60.88,61.09,60.85,61.08,171300.0,41.2708,41.4132,41.2505,41.4064,171300.0
2015-05-29 15:30:00,61.08,61.09,60.74,60.8,500500.0,41.4064,41.4132,41.1759,41.2166,500500.0
2015-06-01 09:30:00,60.91,61.06,60.74,60.89,117807.0,41.2911,41.3928,41.1759,41.2776,117807.0
2015-06-01 10:00:00,60.91,61.2,60.8,61.08,123209.0,41.2911,41.4877,41.2166,41.4064,123209.0
2015-06-01 10:30:00,61.07,61.09,60.93,61.03,57235.0,41.3996,41.4132,41.3047,41.3725,57235.0
2015-06-01 11:00:00,61.03,61.15,60.9,60.93,47813.0,41.3725,41.4538,41.2844,41.3047,47813.0
2015-06-01 11:30:00,60.92,61.12,60.84,60.89,57180.0,41.2979,41.4335,41.2437,41.2776,57180.0
2015-06-01 12:00:00,60.9,61.0,60.78,60.97,42943.0,41.2844,41.3522,41.203,41.3318,42943.0
2015-06-01 12:30:00,60.98,61.07,60.91,61.01,32191.0,41.3386,41.3996,41.2911,41.3589,32191.0
2015-06-01 13:00:00,61.0,61.11,60.97,61.04,34369.0,41.3522,41.4267,41.3318,41.3793,34369.0
2015-06-01 13:30:00,61.06,61.07,60.93,61.0,38165.0,41.3928,41.3996,41.3047,41.3522,38165.0
2015-06-01 14:00:00,61.01,61.2,61.0,61.18,44881.0,41.3589,41.4877,41.3522,41.4742,44881.0
2015-06-01 14:30:00,61.18,61.2,61.12,61.19,69805.0,41.4742,41.4877,41.4335,41.481,69805.0
2015-06-01 15:00:00,61.19,61.22,61.1,61.14,89088.0,41.481,41.5013,41.4199,41.4471,89088.0
2015-06-01 15:30:00,61.13,61.14,60.75,60.79,241757.0,41.4403,41.4471,41.1827,41.2098,241757.0
2015-06-02 09:30:00,60.38,60.47,59.63,59.77,182055.0,40.9319,40.9929,40.4234,40.5183,182055.0
2015-06-02 10:00:00,59.77,59.99,59.67,59.68,122742.0,40.5183,40.6675,40.4505,40.4573,122742.0
2015-06-02 10:30:00,59.71,59.72,59.18,59.45,202676.0,40.4777,40.4844,40.1184,40.3014,202676.0
2015-06-02 11:00:00,59.43,59.71,59.32,59.67,172683.0,40.2878,40.4777,40.2133,40.4505,172683.0
2015-06-02 11:30:00,59.67,59.73,59.48,59.51,60517.0,40.4505,40.4912,40.3217,40.3421,60517.0
2015-06-02 12:00:00,59.51,59.73,59.49,59.52,39135.0,40.3421,40.4912,40.3285,40.3489,39135.0
2015-06-02 12:30:00,59.53,59.62,59.49,59.51,39489.0,40.3556,40.4166,40.3285,40.3421,39489.0
2015-06-02 13:00:00,59.53,59.59,59.44,59.47,57505.0,40.3556,40.3963,40.2946,40.315,57505.0
2015-06-02 13:30:00,59.47,59.72,59.44,59.71,48802.0,40.315,40.4844,40.2946,40.4777,48802.0
2015-06-02 14:00:00,59.71,59.85,59.68,59.68,82935.0,40.4777,40.5726,40.4573,40.4573,82935.0
2015-06-02 14:30:00,59.68,59.7,59.53,59.61,132047.0,40.4573,40.4709,40.3556,40.4099,132047.0
2015-06-02 15:00:00,59.61,59.61,59.5,59.55,116250.0,40.4099,40.4099,40.3353,40.3692,116250.0
2015-06-02 15:30:00,59.55,59.57,59.5,59.55,407151.0,40.3692,40.3828,40.3353,40.3692,407151.0
2015-06-03 09:30:00,59.49,59.54,58.72,58.94,205687.0,40.3285,40.3624,39.8065,39.9557,205687.0
2015-06-03 10:00:00,58.93,59.03,58.33,58.38,251820.0,39.9489,40.0167,39.5421,39.576,251820.0
2015-06-03 10:30:00,58.38,58.61,58.35,58.55,205089.0,39.576,39.732,39.5557,39.6913,205089.0
2015-06-03 11:00:00,58.55,58.68,58.43,58.64,128026.0,39.6913,39.7794,39.6099,39.7523,128026.0
2015-06-03 11:30:00,58.65,58.67,58.32,58.53,145826.0,39.7591,39.7726,39.5354,39.6777,145826.0
2015-06-03 12:00:00,58.52,58.56,58.31,58.34,79378.0,39.671,39.6981,39.5286,39.5489,79378.0
2015-06-03 12:30:00,58.33,58.34,58.09,58.32,75744.0,39.5421,39.5489,39.3795,39.5354,75744.0
2015-06-03 13:00:00,58.32,58.51,58.27,58.5,64471.0,39.5354,39.6642,39.5015,39.6574,64471.0
2015-06-03 13:30:00,58.5,58.63,58.46,58.52,75343.0,39.6574,39.7455,39.6303,39.671,75343.0
2015-06-03 14:00:00,58.54,58.72,58.54,58.7,94739.0,39.6845,39.8065,39.6845,39.793,94739.0
2015-06-03 14:30:00,58.7,58.71,58.53,58.56,69884.0,39.793,39.7998,39.6777,39.6981,69884.0
2015-06-03 15:00:00,58.57,58.6,58.37,58.48,92243.0,39.7048,39.7252,39.5693,39.6438,92243.0
2015-06-03 15:30:00,58.48,58.66,58.46,58.63,356138.0,39.6438,39.7659,39.6303,39.7455,356138.0
2015-06-04 09:30:00,58.17,58.95,58.17,58.9,165907.0,39.4337,39.9624,39.4337,39.9286,165907.0
2015-06-04 10:00:00,58.89,59.09,58.81,59.04,124374.0,39.9218,40.0574,39.8675,40.0235,124374.0
2015-06-04 10:30:00,59.02,59.03,58.73,58.78,66165.0,40.0099,40.0167,39.8133,39.8472,66165.0
2015-06-04 11:00:00,58.76,58.91,58.6,58.87,73957.0,39.8336,39.9353,39.7252,39.9082,73957.0
2015-06-04 11:30:00,58.87,58.88,58.71,58.76,83738.0,39.9082,39.915,39.7998,39.8336,83738.0
2015-06-04 12:00:00,58.75,58.77,58.6,58.66,120796.0,39.8269,39.8404,39.7252,39.7659,120796.0
2015-06-04 12:30:00,58.65,58.86,58.64,58.82,97189.0,39.7591,39.9014,39.7523,39.8743,97189.0
2015-06-04 13:00:00,58.81,58.85,58.69,58.76,112310.0,39.8675,39.8947,39.7862,39.8336,112310.0
2015-06-04 13:30:00,58.76,58.91,58.75,58.91,64296.0,39.8336,39.9353,39.8269,39.9353,64296.0
2015-06-04 14:00:00,58.91,58.98,58.82,58.83,72697.0,39.9353,39.9828,39.8743,39.8811,72697.0
2015-06-04 14:30:00,58.84,58.94,58.75,58.93,70219.0,39.8879,39.9557,39.8269,39.9489,70219.0
2015-06-04 15:00:00,58.93,58.99,58.81,58.85,138959.0,39.9489,39.9896,39.8675,39.8947,138959.0
2015-06-04 15:30:00,58.84,58.85,58.73,58.85,389422.0,39.8879,39.8947,39.8133,39.8947,389422.0
2015-06-05 09:30:00,58.0,58.34,57.65,57.75,153820.0,39.3184,39.5489,39.0812,39.149,153820.0
2015-06-05 10:00:00,57.72,58.11,57.7,58.06,143459.0,39.1286,39.393,39.1151,39.3591,143459.0
2015-06-05 10:30:00,58.08,58.2,57.97,58.02,79360.0,39.3727,39.454,39.2981,39.332,79360.0
2015-06-05 11:00:00,58.05,58.12,57.88,57.89,140186.0,39.3523,39.3998,39.2371,39.2439,140186.0
2015-06-05 11:30:00,57.89,58.01,57.86,57.96,87264.0,39.2439,39.3252,39.2235,39.2913,87264.0
2015-06-05 12:00:00,57.95,57.97,57.82,57.83,53743.0,39.2845,39.2981,39.1964,39.2032,53743.0
2015-06-05 12:30:00,57.83,57.89,57.75,57.84,51283.0,39.2032,39.2439,39.149,39.21,51283.0
2015-06-05 13:00:00,57.85,57.85,57.78,57.82,52446.0,39.2168,39.2168,39.1693,39.1964,52446.0
2015-06-05 13:30:00,57.83,57.85,57.71,57.71,54986.0,39.2032,39.2168,39.1218,39.1218,54986.0
2015-06-05 14:00:00,57.72,57.8,57.51,57.54,130357.0,39.1286,39.1829,38.9863,39.0066,130357.0
2015-06-05 14:30:00,57.55,57.64,57.5,57.57,70744.0,39.0134,39.0744,38.9795,39.0269,70744.0
2015-06-05 15:00:00,57.59,57.64,57.52,57.54,101772.0,39.0405,39.0744,38.993,39.0066,101772.0
2015-06-05 15:30:00,57.54,57.72,57.52,57.67,447895.0,39.0066,39.1286,38.993,39.0947,447895.0
2015-06-08 09:30:00,57.69,57.82,57.38,57.54,138581.0,39.1083,39.1964,38.8981,39.0066,138581.0
2015-06-08 10:00:00,57.51,57.82,57.49,57.65,53142.0,38.9863,39.1964,38.9727,39.0812,53142.0
2015-06-08 10:30:00,57.65,57.77,57.62,57.62,55470.0,39.0812,39.1625,39.0608,39.0608,55470.0
2015-06-08 11:00:00,57.63,57.71,57.36,57.37,66491.0,39.0676,39.1218,38.8846,38.8914,66491.0
2015-06-08 11:30:00,57.36,57.66,57.36,57.6,90284.0,38.8846,39.088,38.8846,39.0473,90284.0
2015-06-08 12:00:00,57.6,57.72,57.58,57.65,101863.0,39.0473,39.1286,39.0337,39.0812,101863.0
2015-06-08 12:30:00,57.65,57.7,57.63,57.7,48076.0,39.0812,39.1151,39.0676,39.1151,48076.0
2015-06-08 13:00:00,57.69,57.75,57.68,57.7,64902.0,39.1083,39.149,39.1015,39.1151,64902.0
2015-06-08 13:30:00,57.7,57.71,57.58,57.68,101603.0,39.1151,39.1218,39.0337,39.1015,101603.0
2015-06-08 14:00:00,57.68,57.73,57.66,57.7,65497.0,39.1015,39.1354,39.088,39.1151,65497.0
2015-06-08 14:30:00,57.71,57.79,57.7,57.75,122293.0,39.1218,39.1761,39.1151,39.149,122293.0
2015-06-08 15:00:00,57.75,57.76,57.63,57.65,122109.0,39.149,39.1557,39.0676,39.0812,122109.0
2015-06-08 15:30:00,57.65,57.66,57.5,57.51,320021.0,39.0812,39.088,38.9795,38.9863,320021.0
2015-06-09 09:30:00,57.43,57.6,57.27,57.43,60634.0,38.932,39.0473,38.8236,38.932,60634.0
2015-06-09 10:00:00,57.44,57.6,57.43,57.56,56492.0,38.9388,39.0473,38.932,39.0202,56492.0
2015-06-09 10:30:00,57.55,57.59,57.46,57.54,63354.0,39.0134,39.0405,38.9524,39.0066,63354.0
2015-06-09 11:00:00,57.55,57.58,57.4,57.51,51529.0,39.0134,39.0337,38.9117,38.9863,51529.0
2015-06-09 11:30:00,57.52,57.57,57.38,57.44,46161.0,38.993,39.0269,38.8981,38.9388,46161.0
2015-06-09 12:00:00,57.44,57.47,57.37,57.44,28390.0,38.9388,38.9592,38.8914,38.9388,28390.0
2015-06-09 12:30:00,57.45,57.46,57.35,57.45,38830.0,38.9456,38.9524,38.8778,38.9456,38830.0
2015-06-09 13:00:00,57.47,57.55,57.46,57.49,95483.0,38.9592,39.0134,38.9524,38.9727,95483.0
2015-06-09 13:30:00,57.5,57.54,57.44,57.48,48504.0,38.9795,39.0066,38.9388,38.9659,48504.0
2015-06-09 14:00:00,57.47,57.57,57.45,57.49,47394.0,38.9592,39.0269,38.9456,38.9727,47394.0
2015-06-09 14:30:00,57.49,57.51,57.45,57.49,48894.0,38.9727,38.9863,38.9456,38.9727,48894.0
2015-06-09 15:00:00,57.5,57.51,57.32,57.32,65518.0,38.9795,38.9863,38.8575,38.8575,65518.0
2015-06-09 15:30:00,57.32,57.34,57.25,57.27,194703.0,38.8575,38.871,38.81,38.8236,194703.0
2015-06-10 09:30:00,57.62,58.07,57.55,57.79,114269.0,39.0608,39.3659,39.0134,39.1761,114269.0
2015-06-10 10:00:00,57.78,57.87,57.6,57.63,89744.0,39.1693,39.2303,39.0473,39.0676,89744.0
2015-06-10 10:30:00,57.59,57.62,57.38,57.53,60938.0,39.0405,39.0608,38.8981,38.9998,60938.0
2015-06-10 11:00:00,57.54,57.9,57.53,57.64,105507.0,39.0066,39.2507,38.9998,39.0744,105507.0
2015-06-10 11:30:00,57.64,57.65,57.54,57.61,83516.0,39.0744,39.0812,39.0066,39.0541,83516.0
2015-06-10 12:00:00,57.62,57.71,57.61,57.66,53711.0,39.0608,39.1218,39.0541,39.088,53711.0
2015-06-10 12:30:00,57.66,57.67,57.41,57.42,56224.0,39.088,39.0947,38.9185,38.9253,56224.0
2015-06-10 13:00:00,57.43,57.48,57.36,57.46,72656.0,38.932,38.9659,38.8846,38.9524,72656.0
2015-06-10 13:30:00,57.46,57.57,57.45,57.56,45647.0,38.9524,39.0269,38.9456,39.0202,45647.0
2015-06-10 14:00:00,57.56,57.64,57.55,57.6,55939.0,39.0202,39.0744,39.0134,39.0473,55939.0
2015-06-10 14:30:00,57.59,57.64,57.52,57.53,55867.0,39.0405,39.0744,38.993,38.9998,55867.0
2015-06-10 15:00:00,57.53,57.56,57.43,57.47,88379.0,38.9998,39.0202,38.932,38.9592,88379.0
2015-06-10 15:30:00,57.47,57.53,57.34,57.4,347052.0,38.9592,38.9998,38.871,38.9117,347052.0
2015-06-11 09:30:00,57.99,58.22,57.62,57.87,129983.0,39.3117,39.4676,39.0608,39.2303,129983.0
2015-06-11 10:00:00,57.88,58.17,57.86,57.87,114483.0,39.2371,39.4337,39.2235,39.2303,114483.0
2015-06-11 10:30:00,57.87,58.02,57.82,57.9,95411.0,39.2303,39.332,39.1964,39.2507,95411.0
2015-06-11 11:00:00,57.89,58.0,57.76,57.76,77782.0,39.2439,39.3184,39.1557,39.1557,77782.0
2015-06-11 11:30:00,57.77,57.84,57.69,57.84,44041.0,39.1625,39.21,39.1083,39.21,44041.0
2015-06-11 12:00:00,57.83,57.86,57.61,57.67,32337.0,39.2032,39.2235,39.0541,39.0947,32337.0
2015-06-11 12:30:00,57.65,57.78,57.64,57.77,57220.0,39.0812,39.1693,39.0744,39.1625,57220.0
2015-06-11 13:00:00,57.75,57.85,57.75,57.83,37302.0,39.149,39.2168,39.149,39.2032,37302.0
2015-06-11 13:30:00,57.84,58.03,57.84,57.97,43507.0,39.21,39.3388,39.21,39.2981,43507.0
2015-06-11 14:00:00,57.97,57.97,57.85,57.93,41914.0,39.2981,39.2981,39.2168,39.271,41914.0
2015-06-11 14:30:00,57.92,57.92,57.8,57.86,74840.0,39.2642,39.2642,39.1829,39.2235,74840.0
2015-06-11 15:00:00,57.87,57.93,57.87,57.89,53919.0,39.2303,39.271,39.2303,39.2439,53919.0
2015-06-11 15:30:00,57.89,57.94,57.8,57.88,141535.0,39.2439,39.2778,39.1829,39.2371,141535.0
2015-06-12 09:30:00,57.5,57.87,57.3,57.74,97997.0,38.9795,39.2303,38.8439,39.1422,97997.0
2015-06-12 10:00:00,57.77,57.8,57.62,57.68,38164.0,39.1625,39.1829,39.0608,39.1015,38164.0
2015-06-12 10:30:00,57.68,57.71,57.45,57.5,66319.0,39.1015,39.1218,38.9456,38.9795,66319.0
2015-06-12 11:00:00,57.5,57.52,57.34,57.42,48125.0,38.9795,38.993,38.871,38.9253,48125.0
2015-06-12 11:30:00,57.43,57.51,57.35,57.39,42190.0,38.932,38.9863,38.8778,38.9049,42190.0
2015-06-12 12:00:00,57.39,57.42,57.3,57.38,57470.0,38.9049,38.9253,38.8439,38.8981,57470.0
2015-06-12 12:30:00,57.36,57.45,57.28,57.29,53324.0,38.8846,38.9456,38.8303,38.8371,53324.0
2015-06-12 13:00:00,57.3,57.36,57.25,57.34,31448.0,38.8439,38.8846,38.81,38.871,31448.0
2015-06-12 13:30:00,57.33,57.37,57.2,57.31,28517.0,38.8642,38.8914,38.7761,38.8507,28517.0
2015-06-12 14:00:00,57.31,57.31,57.22,57.25,35800.0,38.8507,38.8507,38.7897,38.81,35800.0
2015-06-12 14:30:00,57.25,57.29,57.17,57.19,53121.0,38.81,38.8371,38.7558,38.7693,53121.0
2015-06-12 15:00:00,57.19,57.27,57.18,57.21,60233.0,38.7693,38.8236,38.7626,38.7829,60233.0
2015-06-12 15:30:00,57.2,57.23,57.16,57.2,280626.0,38.7761,38.7965,38.749,38.7761,280626.0
2015-06-15 09:30:00,57.24,57.48,56.88,57.03,174395.0,38.8032,38.9659,38.5592,38.6609,174395.0
2015-06-15 10:00:00,57.02,57.23,57.0,57.22,67039.0,38.6541,38.7965,38.6405,38.7897,67039.0
2015-06-15 10:30:00,57.22,57.29,57.08,57.27,103091.0,38.7897,38.8371,38.6948,38.8236,103091.0
2015-06-15 11:00:00,57.28,57.48,57.23,57.26,85633.0,38.8303,38.9659,38.7965,38.8168,85633.0
2015-06-15 11:30:00,57.27,57.38,57.25,57.35,93344.0,38.8236,38.8981,38.81,38.8778,93344.0
2015-06-15 12:00:00,57.35,57.38,57.3,57.34,141805.0,38.8778,38.8981,38.8439,38.871,141805.0
2015-06-15 12:30:00,57.35,57.43,57.32,57.38,41812.0,38.8778,38.932,38.8575,38.8981,41812.0
2015-06-15 13:00:00,57.39,57.47,57.38,57.38,80151.0,38.9049,38.9592,38.8981,38.8981,80151.0
2015-06-15 13:30:00,57.38,57.39,57.16,57.24,65460.0,38.8981,38.9049,38.749,38.8032,65460.0
2015-06-15 14:00:00,57.23,57.25,57.18,57.23,50668.0,38.7965,38.81,38.7626,38.7965,50668.0
2015-06-15 14:30:00,57.23,57.26,57.11,57.12,56692.0,38.7965,38.8168,38.7151,38.7219,56692.0
2015-06-15 15:00:00,57.12,57.27,57.11,57.24,143838.0,38.7219,38.8236,38.7151,38.8032,143838.0
2015-06-15 15:30:00,57.24,57.43,57.24,57.37,347401.0,38.8032,38.932,38.8032,38.8914,347401.0
2015-06-16 09:30:00,57.3,57.65,57.1,57.5,138953.0,38.8439,39.0812,38.7083,38.9795,138953.0
2015-06-16 10:00:00,57.47,57.76,57.46,57.62,154975.0,38.9592,39.1557,38.9524,39.0608,154975.0
2015-06-16 10:30:00,57.6,57.7,57.56,57.57,90200.0,39.0473,39.1151,39.0202,39.0269,90200.0
2015-06-16 11:00:00,57.57,57.81,57.57,57.76,85922.0,39.0269,39.1896,39.0269,39.1557,85922.0
2015-06-16 11:30:00,57.76,57.78,57.67,57.71,59426.0,39.1557,39.1693,39.0947,39.1218,59426.0
2015-06-16 12:00:00,57.72,57.79,57.67,57.73,45149.0,39.1286,39.1761,39.0947,39.1354,45149.0
2015-06-16 12:30:00,57.73,57.8,57.64,57.65,92545.0,39.1354,39.1829,39.0744,39.0812,92545.0
2015-06-16 13:00:00,57.65,57.69,57.6,57.65,56532.0,39.0812,39.1083,39.0473,39.0812,56532.0
2015-06-16 13:30:00,57.66,57.66,57.51,57.52,42786.0,39.088,39.088,38.9863,38.993,42786.0
2015-06-16 14:00:00,57.52,57.62,57.51,57.6,62585.0,38.993,39.0608,38.9863,39.0473,62585.0
2015-06-16 14:30:00,57.6,57.61,57.51,57.53,45821.0,39.0473,39.0541,38.9863,38.9998,45821.0
2015-06-16 15:00:00,57.52,57.58,57.47,57.47,74551.0,38.993,39.0337,38.9592,38.9592,74551.0
2015-06-16 15:30:00,57.47,57.59,57.46,57.58,230472.0,38.9592,39.0405,38.9524,39.0337,230472.0
2015-06-17 09:30:00,57.54,57.76,57.52,57.71,61971.0,39.0066,39.1557,38.993,39.1218,61971.0
2015-06-17 10:00:00,57.69,57.82,57.54,57.81,68589.0,39.1083,39.1964,39.0066,39.1896,68589.0
2015-06-17 10:30:00,57.82,58.04,57.77,57.88,59061.0,39.1964,39.3456,39.1625,39.2371,59061.0
2015-06-17 11:00:00,57.87,58.0,57.79,57.84,74995.0,39.2303,39.3184,39.1761,39.21,74995.0
2015-06-17 11:30:00,57.83,57.87,57.72,57.78,75527.0,39.2032,39.2303,39.1286,39.1693,75527.0
2015-06-17 12:00:00,57.78,57.8,57.56,57.57,59790.0,39.1693,39.1829,39.0202,39.0269,59790.0
2015-06-17 12:30:00,57.56,57.6,57.43,57.55,124511.0,39.0202,39.0473,38.932,39.0134,124511.0
2015-06-17 13:00:00,57.55,57.55,57.25,57.4,300425.0,39.0134,39.0134,38.81,38.9117,300425.0
2015-06-17 13:30:00,57.38,57.59,57.28,57.59,106523.0,38.8981,39.0405,38.8303,39.0405,106523.0
2015-06-17 14:00:00,57.58,58.13,57.48,57.6,162785.0,39.0337,39.4066,38.9659,39.0473,162785.0
2015-06-17 14:30:00,57.58,58.09,57.58,57.93,84104.0,39.0337,39.3795,39.0337,39.271,84104.0
2015-06-17 15:00:00,57.94,58.01,57.85,57.97,76702.0,39.2778,39.3252,39.2168,39.2981,76702.0
2015-06-17 15:30:00,57.97,58.09,57.94,57.99,226397.0,39.2981,39.3795,39.2778,39.3117,226397.0
2015-06-18 09:30:00,58.05,58.8,58.03,58.73,126270.0,39.3523,39.8608,39.3388,39.8133,126270.0
2015-06-18 10:00:00,58.73,59.0,58.57,58.95,149863.0,39.8133,39.9963,39.7048,39.9624,149863.0
2015-06-18 10:30:00,58.94,59.19,58.86,59.03,119095.0,39.9557,40.1251,39.9014,40.0167,119095.0
2015-06-18 11:00:00,59.05,59.18,58.98,59.04,97383.0,40.0302,40.1184,39.9828,40.0235,97383.0
2015-06-18 11:30:00,59.02,59.15,58.95,59.04,97902.0,40.0099,40.098,39.9624,40.0235,97902.0
2015-06-18 12:00:00,59.02,59.09,58.89,59.02,72267.0,40.0099,40.0574,39.9218,40.0099,72267.0
2015-06-18 12:30:00,59.02,59.2,58.86,58.88,81996.0,40.0099,40.1319,39.9014,39.915,81996.0
2015-06-18 13:00:00,58.88,58.92,58.76,58.79,86463.0,39.915,39.9421,39.8336,39.854,86463.0
2015-06-18 13:30:00,58.79,58.94,58.67,58.81,66641.0,39.854,39.9557,39.7726,39.8675,66641.0
2015-06-18 14:00:00,58.81,58.94,58.74,58.88,71298.0,39.8675,39.9557,39.8201,39.915,71298.0
2015-06-18 14:30:00,58.87,59.0,58.85,58.98,79092.0,39.9082,39.9963,39.8947,39.9828,79092.0
2015-06-18 15:00:00,58.99,58.99,58.67,58.95,358870.0,39.9896,39.9896,39.7726,39.9624,358870.0
2015-06-18 15:30:00,58.96,59.03,58.84,58.86,316867.0,39.9692,40.0167,39.8879,39.9014,316867.0
2015-06-19 09:30:00,58.89,59.17,58.54,59.13,408357.0,39.9218,40.1116,39.6845,40.0845,408357.0
2015-06-19 10:00:00,59.14,59.43,59.13,59.2,143423.0,40.0913,40.2878,40.0845,40.1319,143423.0
2015-06-19 10:30:00,59.19,59.26,59.03,59.08,62076.0,40.1251,40.1726,40.0167,40.0506,62076.0
2015-06-19 11:00:00,59.08,59.24,59.04,59.11,110542.0,40.0506,40.159,40.0235,40.0709,110542.0
2015-06-19 11:30:00,59.11,59.19,59.08,59.19,87756.0,40.0709,40.1251,40.0506,40.1251,87756.0
2015-06-19 12:00:00,59.2,59.21,59.12,59.19,69262.0,40.1319,40.1387,40.0777,40.1251,69262.0
2015-06-19 12:30:00,59.18,59.3,59.15,59.3,83120.0,40.1184,40.1997,40.098,40.1997,83120.0
2015-06-19 13:00:00,59.29,59.29,59.16,59.24,62685.0,40.1929,40.1929,40.1048,40.159,62685.0
2015-06-19 13:30:00,59.24,59.25,59.1,59.11,58701.0,40.159,40.1658,40.0641,40.0709,58701.0
2015-06-19 14:00:00,59.11,59.12,58.94,59.05,134382.0,40.0709,40.0777,39.9557,40.0302,134382.0
2015-06-19 14:30:00,59.04,59.09,58.89,58.92,74155.0,40.0235,40.0574,39.9218,39.9421,74155.0
2015-06-19 15:00:00,58.92,58.92,58.65,58.66,135704.0,39.9421,39.9421,39.7591,39.7659,135704.0
2015-06-19 15:30:00,58.66,58.68,58.53,58.6,319865.0,39.7659,39.7794,39.6777,39.7252,319865.0
2015-06-22 09:30:00,58.16,58.72,58.16,58.65,122559.0,39.4269,39.8065,39.4269,39.7591,122559.0
2015-06-22 10:00:00,58.65,58.68,58.48,58.55,140527.0,39.7591,39.7794,39.6438,39.6913,140527.0
2015-06-22 10:30:00,58.55,58.91,58.53,58.56,198338.0,39.6913,39.9353,39.6777,39.6981,198338.0
2015-06-22 11:00:00,58.57,58.58,58.3,58.44,447679.0,39.7048,39.7116,39.5218,39.6167,447679.0
2015-06-22 11:30:00,58.44,58.6,58.4,58.47,137904.0,39.6167,39.7252,39.5896,39.6371,137904.0
2015-06-22 12:00:00,58.47,58.51,58.4,58.45,181934.0,39.6371,39.6642,39.5896,39.6235,181934.0
2015-06-22 12:30:00,58.44,58.46,58.37,58.44,92760.0,39.6167,39.6303,39.5693,39.6167,92760.0
2015-06-22 13:00:00,58.43,58.51,58.42,58.44,151367.0,39.6099,39.6642,39.6032,39.6167,151367.0
2015-06-22 13:30:00,58.45,58.46,58.19,58.3,144751.0,39.6235,39.6303,39.4472,39.5218,144751.0
2015-06-22 14:00:00,58.3,58.32,58.23,58.3,59384.0,39.5218,39.5354,39.4744,39.5218,59384.0
2015-06-22 14:30:00,58.3,58.42,58.27,58.33,70604.0,39.5218,39.6032,39.5015,39.5421,70604.0
2015-06-22 15:00:00,58.34,58.39,58.28,58.35,110099.0,39.5489,39.5828,39.5083,39.5557,110099.0
2015-06-22 15:30:00,58.35,58.4,58.33,58.38,286577.0,39.5557,39.5896,39.5421,39.576,286577.0
2015-06-23 09:30:00,58.2,58.48,57.7,57.78,92264.0,39.454,39.6438,39.1151,39.1693,92264.0
2015-06-23 10:00:00,57.79,57.8,57.42,57.46,94134.0,39.1761,39.1829,38.9253,38.9524,94134.0
2015-06-23 10:30:00,57.46,57.62,57.35,57.6,97477.0,38.9524,39.0608,38.8778,39.0473,97477.0
2015-06-23 11:00:00,57.63,57.66,57.37,57.41,82991.0,39.0676,39.088,38.8914,38.9185,82991.0
2015-06-23 11:30:00,57.43,57.53,57.37,57.47,115519.0,38.932,38.9998,38.8914,38.9592,115519.0
2015-06-23 12:00:00,57.45,57.45,57.35,57.44,54234.0,38.9456,38.9456,38.8778,38.9388,54234.0
2015-06-23 12:30:00,57.45,57.69,57.44,57.56,303757.0,38.9456,39.1083,38.9388,39.0202,303757.0
2015-06-23 13:00:00,57.56,57.72,57.55,57.64,203384.0,39.0202,39.1286,39.0134,39.0744,203384.0
2015-06-23 13:30:00,57.63,57.74,57.61,57.68,99279.0,39.0676,39.1422,39.0541,39.1015,99279.0
2015-06-23 14:00:00,57.67,57.7,57.65,57.66,52423.0,39.0947,39.1151,39.0812,39.088,52423.0
2015-06-23 14:30:00,57.66,57.69,57.59,57.62,85770.0,39.088,39.1083,39.0405,39.0608,85770.0
2015-06-23 15:00:00,57.62,57.67,57.6,57.67,186085.0,39.0608,39.0947,39.0473,39.0947,186085.0
2015-06-23 15:30:00,57.66,57.66,57.55,57.59,554506.0,39.088,39.088,39.0134,39.0405,554506.0
2015-06-24 09:30:00,57.69,57.91,57.38,57.38,64587.0,39.1083,39.2574,38.8981,38.8981,64587.0
2015-06-24 10:00:00,57.41,57.55,57.37,57.52,77544.0,38.9185,39.0134,38.8914,38.993,77544.0
2015-06-24 10:30:00,57.5,57.63,57.49,57.53,176207.0,38.9795,39.0676,38.9727,38.9998,176207.0
2015-06-24 11:00:00,57.54,57.61,57.44,57.61,76138.0,39.0066,39.0541,38.9388,39.0541,76138.0
2015-06-24 11:30:00,57.61,57.68,57.55,57.57,93655.0,39.0541,39.1015,39.0134,39.0269,93655.0
2015-06-24 12:00:00,57.57,57.79,57.55,57.65,80004.0,39.0269,39.1761,39.0134,39.0812,80004.0
2015-06-24 12:30:00,57.66,57.67,57.56,57.56,43120.0,39.088,39.0947,39.0202,39.0202,43120.0
2015-06-24 13:00:00,57.56,57.66,57.52,57.57,71114.0,39.0202,39.088,38.993,39.0269,71114.0
2015-06-24 13:30:00,57.54,57.72,57.51,57.72,63448.0,39.0066,39.1286,38.9863,39.1286,63448.0
2015-06-24 14:00:00,57.72,57.73,57.62,57.65,54392.0,39.1286,39.1354,39.0608,39.0812,54392.0
2015-06-24 14:30:00,57.65,57.74,57.62,57.74,65809.0,39.0812,39.1422,39.0608,39.1422,65809.0
2015-06-24 15:00:00,57.73,57.78,55.18,56.12,3231187.0,39.1354,39.1693,37.4068,38.044,3231187.0
2015-06-24 15:30:00,56.15,56.62,56.02,56.08,2374059.0,38.0643,38.3829,37.9762,38.0169,2374059.0
2015-06-25 09:30:00,56.34,56.41,55.92,56.15,399522.0,38.1931,38.2406,37.9084,38.0643,399522.0
2015-06-25 10:00:00,56.15,56.21,56.0,56.0,449578.0,38.0643,38.105,37.9626,37.9626,449578.0
2015-06-25 10:30:00,56.0,56.01,55.71,55.78,492692.0,37.9626,37.9694,37.766,37.8135,492692.0
2015-06-25 11:00:00,55.78,56.04,55.78,56.01,303361.0,37.8135,37.9897,37.8135,37.9694,303361.0
2015-06-25 11:30:00,56.01,56.05,55.89,55.98,190771.0,37.9694,37.9965,37.8881,37.9491,190771.0
2015-06-25 12:00:00,55.98,56.05,55.95,56.04,228248.0,37.9491,37.9965,37.9287,37.9897,228248.0
2015-06-25 12:30:00,56.05,56.09,55.91,55.91,130728.0,37.9965,38.0236,37.9016,37.9016,130728.0
2015-06-25 13:00:00,55.92,55.96,55.76,55.89,138025.0,37.9084,37.9355,37.7999,37.8881,138025.0
2015-06-25 13:30:00,55.88,56.02,55.88,55.96,170099.0,37.8813,37.9762,37.8813,37.9355,170099.0
2015-06-25 14:00:00,55.96,55.97,55.79,55.85,167052.0,37.9355,37.9423,37.8203,37.8609,167052.0
2015-06-25 14:30:00,55.86,56.07,55.84,56.0,384911.0,37.8677,38.0101,37.8542,37.9626,384911.0
2015-06-25 15:00:00,56.01,56.07,55.96,56.02,222026.0,37.9694,38.0101,37.9355,37.9762,222026.0
2015-06-25 15:30:00,56.02,56.03,55.88,56.01,741236.0,37.9762,37.983,37.8813,37.9694,741236.0
2015-06-26 09:30:00,55.81,56.28,55.64,55.88,477403.0,38.1147,38.4357,37.9986,38.1625,477403.0
2015-06-26 10:00:00,55.87,56.15,55.86,56.03,263573.0,38.1557,38.3469,38.1489,38.265,263573.0
2015-06-26 10:30:00,56.03,56.21,55.99,56.18,102466.0,38.265,38.3879,38.2377,38.3674,102466.0
2015-06-26 11:00:00,56.19,56.42,56.18,56.31,160560.0,38.3743,38.5313,38.3674,38.4562,160560.0
2015-06-26 11:30:00,56.32,56.33,56.07,56.12,121627.0,38.463,38.4699,38.2923,38.3265,121627.0
2015-06-26 12:00:00,56.12,56.23,56.05,56.05,257044.0,38.3265,38.4016,38.2786,38.2786,257044.0
2015-06-26 12:30:00,56.05,56.12,55.97,56.05,108605.0,38.2786,38.3265,38.224,38.2786,108605.0
2015-06-26 13:00:00,56.05,56.13,55.97,56.13,141784.0,38.2786,38.3333,38.224,38.3333,141784.0
2015-06-26 13:30:00,56.13,56.25,56.09,56.2,192268.0,38.3333,38.4152,38.306,38.3811,192268.0
2015-06-26 14:00:00,56.2,56.25,56.01,56.03,156452.0,38.3811,38.4152,38.2513,38.265,156452.0
2015-06-26 14:30:00,56.03,56.07,55.99,56.01,311432.0,38.265,38.2923,38.2377,38.2513,311432.0
2015-06-26 15:00:00,56.01,56.19,55.99,56.19,287849.0,38.2513,38.3743,38.2377,38.3743,287849.0
2015-06-26 15:30:00,56.19,56.26,56.08,56.21,897923.0,38.3743,38.4221,38.2991,38.3879,897923.0
2015-06-29 09:30:00,56.19,56.4,56.0,56.32,334897.0,38.3743,38.5177,38.2445,38.463,334897.0
2015-06-29 10:00:00,56.31,56.58,56.29,56.55,151176.0,38.4562,38.6406,38.4426,38.6201,151176.0
2015-06-29 10:30:00,56.55,56.67,56.45,56.64,120486.0,38.6201,38.7021,38.5518,38.6816,120486.0
2015-06-29 11:00:00,56.63,56.65,56.38,56.49,131213.0,38.6748,38.6884,38.504,38.5791,131213.0
2015-06-29 11:30:00,56.48,56.55,56.37,56.44,104387.0,38.5723,38.6201,38.4972,38.545,104387.0
2015-06-29 12:00:00,56.45,56.62,56.44,56.48,116518.0,38.5518,38.6679,38.545,38.5723,116518.0
2015-06-29 12:30:00,56.47,56.51,56.32,56.37,111705.0,38.5655,38.5928,38.463,38.4972,111705.0
2015-06-29 13:00:00,56.36,56.37,56.22,56.25,90505.0,38.4904,38.4972,38.3947,38.4152,90505.0
2015-06-29 13:30:00,56.25,56.28,56.16,56.21,123487.0,38.4152,38.4357,38.3538,38.3879,123487.0
2015-06-29 14:00:00,56.21,56.22,55.99,56.02,104097.0,38.3879,38.3947,38.2377,38.2582,104097.0
2015-06-29 14:30:00,56.03,56.24,56.0,56.08,98740.0,38.265,38.4084,38.2445,38.2991,98740.0
2015-06-29 15:00:00,56.08,56.11,55.96,55.98,178718.0,38.2991,38.3196,38.2172,38.2308,178718.0
2015-06-29 15:30:00,55.98,55.98,55.66,55.69,481196.0,38.2308,38.2308,38.0123,38.0328,481196.0
2015-06-30 09:30:00,55.75,55.84,55.5,55.59,131178.0,38.0738,38.1352,37.903,37.9645,131178.0
2015-06-30 10:00:00,55.61,55.69,55.52,55.62,130511.0,37.9782,38.0328,37.9167,37.985,130511.0
2015-06-30 10:30:00,55.63,55.67,55.54,55.62,104997.0,37.9918,38.0191,37.9303,37.985,104997.0
2015-06-30 11:00:00,55.63,55.66,55.49,55.51,125062.0,37.9918,38.0123,37.8962,37.9099,125062.0
2015-06-30 11:30:00,55.5,55.57,55.41,55.44,79059.0,37.903,37.9508,37.8416,37.8621,79059.0
2015-06-30 12:00:00,55.46,55.64,55.45,55.53,64671.0,37.8757,37.9986,37.8689,37.9235,64671.0
2015-06-30 12:30:00,55.53,55.57,55.47,55.55,69489.0,37.9235,37.9508,37.8825,37.9372,69489.0
2015-06-30 13:00:00,55.56,55.68,55.54,55.66,64821.0,37.944,38.026,37.9303,38.0123,64821.0
2015-06-30 13:30:00,55.66,55.66,55.51,55.52,128628.0,38.0123,38.0123,37.9099,37.9167,128628.0
2015-06-30 14:00:00,55.53,55.72,55.5,55.61,148289.0,37.9235,38.0533,37.903,37.9782,148289.0
2015-06-30 14:30:00,55.62,55.71,55.53,55.53,88686.0,37.985,38.0464,37.9235,37.9235,88686.0
2015-06-30 15:00:00,55.54,55.57,55.33,55.38,165129.0,37.9303,37.9508,37.7869,37.8211,165129.0
2015-06-30 15:30:00,55.38,55.69,55.35,55.57,491281.0,37.8211,38.0328,37.8006,37.9508,491281.0
2015-07-01 09:30:00,55.75,55.95,55.52,55.73,131632.0,38.0738,38.2104,37.9167,38.0601,131632.0
2015-07-01 10:00:00,55.72,55.94,55.7,55.85,133670.0,38.0533,38.2035,38.0396,38.1421,133670.0
2015-07-01 10:30:00,55.86,55.91,55.74,55.87,195194.0,38.1489,38.183,38.0669,38.1557,195194.0
2015-07-01 11:00:00,55.89,55.91,55.77,55.81,119485.0,38.1694,38.183,38.0874,38.1147,119485.0
2015-07-01 11:30:00,55.81,55.99,55.79,55.9,266807.0,38.1147,38.2377,38.1011,38.1762,266807.0
2015-07-01 12:00:00,55.89,56.13,55.88,56.09,70945.0,38.1694,38.3333,38.1625,38.306,70945.0
2015-07-01 12:30:00,56.08,56.12,55.98,56.01,166922.0,38.2991,38.3265,38.2308,38.2513,166922.0
2015-07-01 13:00:00,56.02,56.18,55.99,56.13,72622.0,38.2582,38.3674,38.2377,38.3333,72622.0
2015-07-01 13:30:00,56.14,56.27,56.12,56.23,87634.0,38.3401,38.4289,38.3265,38.4016,87634.0
2015-07-01 14:00:00,56.23,56.33,56.22,56.3,105924.0,38.4016,38.4699,38.3947,38.4494,105924.0
2015-07-01 14:30:00,56.3,56.4,56.28,56.3,153154.0,38.4494,38.5177,38.4357,38.4494,153154.0
2015-07-01 15:00:00,56.3,56.34,56.29,56.3,165007.0,38.4494,38.4767,38.4426,38.4494,165007.0
2015-07-01 15:30:00,56.31,56.41,56.19,56.39,430191.0,38.4562,38.5245,38.3743,38.5108,430191.0
2015-07-02 09:30:00,56.67,57.37,56.67,57.28,183033.0,38.7021,39.1801,38.7021,39.1187,183033.0
2015-07-02 10:00:00,57.26,57.66,57.22,57.58,443439.0,39.105,39.3782,39.0777,39.3235,443439.0
2015-07-02 10:30:00,57.58,57.75,57.4,57.4,214007.0,39.3235,39.4396,39.2006,39.2006,214007.0
2015-07-02 11:00:00,57.4,57.56,57.31,57.38,133695.0,39.2006,39.3099,39.1391,39.187,133695.0
2015-07-02 11:30:00,57.37,57.43,57.12,57.16,80179.0,39.1801,39.2211,39.0094,39.0367,80179.0
2015-07-02 12:00:00,57.16,57.41,57.12,57.31,124400.0,39.0367,39.2074,39.0094,39.1391,124400.0
2015-07-02 12:30:00,57.3,57.42,57.23,57.3,191736.0,39.1323,39.2143,39.0845,39.1323,191736.0
2015-07-02 13:00:00,57.3,57.43,57.25,57.39,181597.0,39.1323,39.2211,39.0982,39.1938,181597.0
2015-07-02 13:30:00,57.38,57.58,57.38,57.52,136594.0,39.187,39.3235,39.187,39.2826,136594.0
2015-07-02 14:00:00,57.52,57.58,57.38,57.52,123173.0,39.2826,39.3235,39.187,39.2826,123173.0
2015-07-02 14:30:00,57.51,57.66,57.49,57.66,151326.0,39.2757,39.3782,39.2621,39.3782,151326.0
2015-07-02 15:00:00,57.65,57.7,57.59,57.65,243565.0,39.3713,39.4055,39.3304,39.3713,243565.0
2015-07-02 15:30:00,57.65,57.65,57.48,57.55,572055.0,39.3713,39.3713,39.2552,39.3031,572055.0
2015-07-06 09:30:00,57.38,57.84,57.25,57.4,117271.0,39.187,39.5011,39.0982,39.2006,117271.0
2015-07-06 10:00:00,57.41,57.41,57.01,57.04,316978.0,39.2074,39.2074,38.9343,38.9548,316978.0
2015-07-06 10:30:00,57.03,57.12,56.98,57.09,122313.0,38.9479,39.0094,38.9138,38.9889,122313.0
2015-07-06 11:00:00,57.09,57.09,56.89,56.94,117323.0,38.9889,38.9889,38.8523,38.8865,117323.0
2015-07-06 11:30:00,56.94,57.09,56.92,57.07,81707.0,38.8865,38.9889,38.8728,38.9752,81707.0
2015-07-06 12:00:00,57.07,57.11,57.03,57.08,66723.0,38.9752,39.0026,38.9479,38.9821,66723.0
2015-07-06 12:30:00,57.07,57.15,57.01,57.11,120272.0,38.9752,39.0299,38.9343,39.0026,120272.0
2015-07-06 13:00:00,57.11,57.2,57.07,57.07,58274.0,39.0026,39.064,38.9752,38.9752,58274.0
2015-07-06 13:30:00,57.07,57.25,57.05,57.22,96964.0,38.9752,39.0982,38.9616,39.0777,96964.0
2015-07-06 14:00:00,57.22,57.37,57.2,57.33,89790.0,39.0777,39.1801,39.064,39.1528,89790.0
2015-07-06 14:30:00,57.33,57.43,57.29,57.41,144541.0,39.1528,39.2211,39.1255,39.2074,144541.0
2015-07-06 15:00:00,57.4,57.47,57.35,57.43,178432.0,39.2006,39.2484,39.1665,39.2211,178432.0
2015-07-06 15:30:00,57.44,57.64,57.42,57.64,380813.0,39.2279,39.3645,39.2143,39.3645,380813.0
2015-07-07 09:30:00,58.07,58.38,57.81,58.25,303716.0,39.6582,39.8699,39.4806,39.7811,303716.0
2015-07-07 10:00:00,58.25,58.26,58.11,58.19,196257.0,39.7811,39.7879,39.6855,39.7401,196257.0
2015-07-07 10:30:00,58.2,58.47,58.13,58.45,137685.0,39.747,39.9314,39.6992,39.9177,137685.0
2015-07-07 11:00:00,58.45,58.49,58.29,58.42,110619.0,39.9177,39.945,39.8084,39.8972,110619.0
2015-07-07 11:30:00,58.4,58.69,58.29,58.6,134991.0,39.8835,40.0816,39.8084,40.0201,134991.0
2015-07-07 12:00:00,58.59,58.78,58.58,58.67,97234.0,40.0133,40.1431,40.0065,40.0679,97234.0
2015-07-07 12:30:00,58.66,58.86,58.62,58.62,83036.0,40.0611,40.1977,40.0338,40.0338,83036.0
2015-07-07 13:00:00,58.61,58.69,58.52,58.57,107847.0,40.027,40.0816,39.9655,39.9996,107847.0
2015-07-07 13:30:00,58.57,58.67,58.55,58.61,84019.0,39.9996,40.0679,39.986,40.027,84019.0
2015-07-07 14:00:00,58.61,58.74,58.59,58.71,107126.0,40.027,40.1157,40.0133,40.0953,107126.0
2015-07-07 14:30:00,58.71,59.11,58.66,59.1,142325.0,40.0953,40.3684,40.0611,40.3616,142325.0
2015-07-07 15:00:00,59.1,59.1,58.9,58.99,235000.0,40.3616,40.3616,40.225,40.2865,235000.0
2015-07-07 15:30:00,59.0,59.01,58.79,58.83,476186.0,40.2933,40.3001,40.1499,40.1772,476186.0
2015-07-08 09:30:00,58.53,59.1,58.42,59.02,93874.0,39.9723,40.3616,39.8972,40.307,93874.0
2015-07-08 10:00:00,59.0,59.0,58.53,58.55,211958.0,40.2933,40.2933,39.9723,39.986,211958.0
2015-07-08 10:30:00,58.54,58.67,58.42,58.57,234805.0,39.9792,40.0679,39.8972,39.9996,234805.0
2015-07-08 11:00:00,58.56,58.57,58.27,58.34,119205.0,39.9928,39.9996,39.7948,39.8426,119205.0
2015-07-08 11:30:00,58.32,58.42,58.23,58.29,44900.0,39.8289,39.8972,39.7675,39.8084,44900.0
2015-07-08 12:00:00,58.27,58.36,58.2,58.26,32715.0,39.7948,39.8562,39.747,39.7879,32715.0
2015-07-08 12:30:00,58.24,58.36,58.09,58.31,71157.0,39.7743,39.8562,39.6718,39.8221,71157.0
2015-07-08 13:00:00,58.31,58.33,58.21,58.23,60334.0,39.8221,39.8357,39.7538,39.7675,60334.0
2015-07-08 13:30:00,58.24,58.32,58.15,58.32,50920.0,39.7743,39.8289,39.7128,39.8289,50920.0
2015-07-08 14:00:00,58.3,58.3,58.12,58.14,104108.0,39.8153,39.8153,39.6923,39.706,104108.0
2015-07-08 14:30:00,58.14,58.21,58.04,58.15,69961.0,39.706,39.7538,39.6377,39.7128,69961.0
2015-07-08 15:00:00,58.15,58.39,58.15,58.15,122478.0,39.7128,39.8767,39.7128,39.7128,122478.0
2015-07-08 15:30:00,58.16,58.31,58.11,58.24,337517.0,39.7196,39.8221,39.6855,39.7743,337517.0
2015-07-09 09:30:00,58.25,58.51,57.81,58.18,152474.0,39.7811,39.9587,39.4806,39.7333,152474.0
2015-07-09 10:00:00,58.17,58.2,57.81,57.85,86391.0,39.7265,39.747,39.4806,39.5079,86391.0
2015-07-09 10:30:00,57.86,58.05,57.79,57.93,137893.0,39.5148,39.6445,39.467,39.5626,137893.0
2015-07-09 11:00:00,57.94,57.97,57.71,57.88,122979.0,39.5694,39.5899,39.4123,39.5284,122979.0
2015-07-09 11:30:00,57.88,57.91,57.75,57.76,112329.0,39.5284,39.5489,39.4396,39.4465,112329.0
2015-07-09 12:00:00,57.76,57.81,57.7,57.71,48672.0,39.4465,39.4806,39.4055,39.4123,48672.0
2015-07-09 12:30:00,57.71,57.75,57.56,57.61,81002.0,39.4123,39.4396,39.3099,39.344,81002.0
2015-07-09 13:00:00,57.6,57.65,57.46,57.5,66458.0,39.3372,39.3713,39.2416,39.2689,66458.0
2015-07-09 13:30:00,57.5,57.53,57.38,57.42,67632.0,39.2689,39.2894,39.187,39.2143,67632.0
2015-07-09 14:00:00,57.43,57.56,57.42,57.48,85028.0,39.2211,39.3099,39.2143,39.2552,85028.0
2015-07-09 14:30:00,57.48,57.57,57.44,57.52,240778.0,39.2552,39.3167,39.2279,39.2826,240778.0
2015-07-09 15:00:00,57.52,57.7,57.47,57.67,211286.0,39.2826,39.4055,39.2484,39.385,211286.0
2015-07-09 15:30:00,57.65,57.74,57.57,57.59,255385.0,39.3713,39.4328,39.3167,39.3304,255385.0
2015-07-10 09:30:00,57.48,57.88,57.18,57.62,152727.0,39.2552,39.5284,39.0504,39.3509,152727.0
2015-07-10 10:00:00,57.65,58.11,57.61,58.06,87574.0,39.3713,39.6855,39.344,39.6514,87574.0
2015-07-10 10:30:00,58.1,58.15,57.82,57.96,55340.0,39.6787,39.7128,39.4874,39.5831,55340.0
2015-07-10 11:00:00,57.95,58.34,57.94,58.2,50441.0,39.5762,39.8426,39.5694,39.747,50441.0
2015-07-10 11:30:00,58.22,58.31,58.14,58.22,44411.0,39.7606,39.8221,39.706,39.7606,44411.0
2015-07-10 12:00:00,58.25,58.28,58.13,58.24,59827.0,39.7811,39.8016,39.6992,39.7743,59827.0
2015-07-10 12:30:00,58.21,58.21,57.99,58.0,52779.0,39.7538,39.7538,39.6035,39.6104,52779.0
2015-07-10 13:00:00,58.01,58.13,57.87,57.9,72262.0,39.6172,39.6992,39.5216,39.5421,72262.0
2015-07-10 13:30:00,57.91,58.09,57.91,58.08,63547.0,39.5489,39.6718,39.5489,39.665,63547.0
2015-07-10 14:00:00,58.07,58.15,57.99,58.09,64949.0,39.6582,39.7128,39.6035,39.6718,64949.0
2015-07-10 14:30:00,58.11,58.12,57.99,58.03,68262.0,39.6855,39.6923,39.6035,39.6309,68262.0
2015-07-10 15:00:00,58.03,58.08,57.98,58.01,120221.0,39.6309,39.665,39.5967,39.6172,120221.0
2015-07-10 15:30:00,58.0,58.04,57.92,57.95,299728.0,39.6104,39.6377,39.5557,39.5762,299728.0
2015-07-13 09:30:00,58.1,58.43,57.91,58.23,116350.0,39.6787,39.904,39.5489,39.7675,116350.0
2015-07-13 10:00:00,58.22,58.27,57.95,57.97,125812.0,39.7606,39.7948,39.5762,39.5899,125812.0
2015-07-13 10:30:00,57.96,57.99,57.73,57.95,154781.0,39.5831,39.6035,39.426,39.5762,154781.0
2015-07-13 11:00:00,57.95,58.01,57.72,57.75,118408.0,39.5762,39.6172,39.4192,39.4396,118408.0
2015-07-13 11:30:00,57.75,57.87,57.66,57.73,129611.0,39.4396,39.5216,39.3782,39.426,129611.0
2015-07-13 12:00:00,57.73,57.75,57.57,57.58,80539.0,39.426,39.4396,39.3167,39.3235,80539.0
2015-07-13 12:30:00,57.58,57.58,57.46,57.51,122115.0,39.3235,39.3235,39.2416,39.2757,122115.0
2015-07-13 13:00:00,57.51,57.64,57.5,57.62,44139.0,39.2757,39.3645,39.2689,39.3509,44139.0
2015-07-13 13:30:00,57.62,57.63,57.52,57.61,62551.0,39.3509,39.3577,39.2826,39.344,62551.0
2015-07-13 14:00:00,57.62,57.64,57.57,57.62,46916.0,39.3509,39.3645,39.3167,39.3509,46916.0
2015-07-13 14:30:00,57.62,57.66,57.53,57.57,168987.0,39.3509,39.3782,39.2894,39.3167,168987.0
2015-07-13 15:00:00,57.57,57.63,57.44,57.5,247685.0,39.3167,39.3577,39.2279,39.2689,247685.0
2015-07-13 15:30:00,57.51,57.81,57.51,57.73,299959.0,39.2757,39.4806,39.2757,39.426,299959.0
2015-07-14 09:30:00,57.83,58.31,57.78,58.11,97547.0,39.4943,39.8221,39.4601,39.6855,97547.0
2015-07-14 10:00:00,58.09,58.14,57.8,57.83,109731.0,39.6718,39.706,39.4738,39.4943,109731.0
2015-07-14 10:30:00,57.85,57.96,57.8,57.87,126239.0,39.5079,39.5831,39.4738,39.5216,126239.0
2015-07-14 11:00:00,57.87,58.04,57.87,57.94,96189.0,39.5216,39.6377,39.5216,39.5694,96189.0
2015-07-14 11:30:00,57.94,57.97,57.86,57.9,83682.0,39.5694,39.5899,39.5148,39.5421,83682.0
2015-07-14 12:00:00,57.89,57.98,57.89,57.93,52316.0,39.5353,39.5967,39.5353,39.5626,52316.0
2015-07-14 12:30:00,57.94,57.98,57.77,57.79,73420.0,39.5694,39.5967,39.4533,39.467,73420.0
2015-07-14 13:00:00,57.79,57.92,57.78,57.8,66432.0,39.467,39.5557,39.4601,39.4738,66432.0
2015-07-14 13:30:00,57.8,57.85,57.77,57.8,57037.0,39.4738,39.5079,39.4533,39.4738,57037.0
2015-07-14 14:00:00,57.8,57.89,57.79,57.86,87840.0,39.4738,39.5353,39.467,39.5148,87840.0
2015-07-14 14:30:00,57.87,57.92,57.81,57.85,171581.0,39.5216,39.5557,39.4806,39.5079,171581.0
2015-07-14 15:00:00,57.86,57.91,57.81,57.84,214024.0,39.5148,39.5489,39.4806,39.5011,214024.0
2015-07-14 15:30:00,57.83,57.98,57.82,57.94,308083.0,39.4943,39.5967,39.4874,39.5694,308083.0
2015-07-15 09:30:00,57.85,57.96,57.36,57.43,57858.0,39.5079,39.5831,39.1733,39.2211,57858.0
2015-07-15 10:00:00,57.42,57.57,57.37,57.56,44141.0,39.2143,39.3167,39.1801,39.3099,44141.0
2015-07-15 10:30:00,57.57,57.78,57.54,57.78,39693.0,39.3167,39.4601,39.2962,39.4601,39693.0
2015-07-15 11:00:00,57.79,57.97,57.73,57.88,102004.0,39.467,39.5899,39.426,39.5284,102004.0
2015-07-15 11:30:00,57.88,57.89,57.78,57.88,48278.0,39.5284,39.5353,39.4601,39.5284,48278.0
2015-07-15 12:00:00,57.88,57.89,57.81,57.83,117732.0,39.5284,39.5353,39.4806,39.4943,117732.0
2015-07-15 12:30:00,57.84,57.88,57.81,57.82,48652.0,39.5011,39.5284,39.4806,39.4874,48652.0
2015-07-15 13:00:00,57.82,58.05,57.82,58.02,78595.0,39.4874,39.6445,39.4874,39.624,78595.0
2015-07-15 13:30:00,58.02,58.08,57.98,57.98,67074.0,39.624,39.665,39.5967,39.5967,67074.0
2015-07-15 14:00:00,57.99,58.07,57.98,58.05,45641.0,39.6035,39.6582,39.5967,39.6445,45641.0
2015-07-15 14:30:00,58.05,58.05,57.85,57.99,106421.0,39.6445,39.6445,39.5079,39.6035,106421.0
2015-07-15 15:00:00,58.01,58.06,57.94,58.06,68144.0,39.6172,39.6514,39.5694,39.6514,68144.0
2015-07-15 15:30:00,58.06,58.15,58.04,58.12,223284.0,39.6514,39.7128,39.6377,39.6923,223284.0
2015-07-16 09:30:00,58.21,58.76,58.15,58.61,118731.0,39.7538,40.1294,39.7128,40.027,118731.0
2015-07-16 10:00:00,58.64,58.69,58.47,58.52,81469.0,40.0475,40.0816,39.9314,39.9655,81469.0
2015-07-16 10:30:00,58.54,58.71,58.54,58.71,48690.0,39.9792,40.0953,39.9792,40.0953,48690.0
2015-07-16 11:00:00,58.71,58.74,58.53,58.73,72596.0,40.0953,40.1157,39.9723,40.1089,72596.0
2015-07-16 11:30:00,58.73,58.75,58.64,58.73,58496.0,40.1089,40.1226,40.0475,40.1089,58496.0
2015-07-16 12:00:00,58.72,58.83,58.71,58.73,67074.0,40.1021,40.1772,40.0953,40.1089,67074.0
2015-07-16 12:30:00,58.74,58.88,58.71,58.83,88256.0,40.1157,40.2114,40.0953,40.1772,88256.0
2015-07-16 13:00:00,58.82,58.87,58.8,58.85,62934.0,40.1704,40.2045,40.1567,40.1909,62934.0
2015-07-16 13:30:00,58.85,58.88,58.74,58.83,94641.0,40.1909,40.2114,40.1157,40.1772,94641.0
2015-07-16 14:00:00,58.83,59.03,58.82,59.03,201858.0,40.1772,40.3138,40.1704,40.3138,201858.0
2015-07-16 14:30:00,59.02,59.19,58.98,59.07,150708.0,40.307,40.4231,40.2797,40.3411,150708.0
2015-07-16 15:00:00,59.06,59.17,59.04,59.14,610235.0,40.3343,40.4094,40.3206,40.3889,610235.0
2015-07-16 15:30:00,59.14,59.18,59.02,59.13,448487.0,40.3889,40.4162,40.307,40.3821,448487.0
2015-07-17 09:30:00,59.17,59.17,58.47,58.74,164867.0,40.4094,40.4094,39.9314,40.1157,164867.0
2015-07-17 10:00:00,58.75,58.81,58.65,58.7,107707.0,40.1226,40.1636,40.0543,40.0884,107707.0
2015-07-17 10:30:00,58.72,58.78,58.63,58.7,64949.0,40.1021,40.1431,40.0406,40.0884,64949.0
2015-07-17 11:00:00,58.7,58.88,58.69,58.88,64253.0,40.0884,40.2114,40.0816,40.2114,64253.0
2015-07-17 11:30:00,58.88,58.88,58.7,58.76,59187.0,40.2114,40.2114,40.0884,40.1294,59187.0
2015-07-17 12:00:00,58.76,58.76,58.6,58.72,74307.0,40.1294,40.1294,40.0201,40.1021,74307.0
2015-07-17 12:30:00,58.69,58.78,58.62,58.76,69850.0,40.0816,40.1431,40.0338,40.1294,69850.0
2015-07-17 13:00:00,58.78,58.81,58.7,58.7,56844.0,40.1431,40.1636,40.0884,40.0884,56844.0
2015-07-17 13:30:00,58.71,58.76,58.63,58.76,85284.0,40.0953,40.1294,40.0406,40.1294,85284.0
2015-07-17 14:00:00,58.75,58.75,58.59,58.62,64276.0,40.1226,40.1226,40.0133,40.0338,64276.0
2015-07-17 14:30:00,58.61,58.65,58.52,58.57,96454.0,40.027,40.0543,39.9655,39.9996,96454.0
2015-07-17 15:00:00,58.57,58.64,58.51,58.63,93818.0,39.9996,40.0475,39.9587,40.0406,93818.0
2015-07-17 15:30:00,58.63,58.64,58.49,58.53,202149.0,40.0406,40.0475,39.945,39.9723,202149.0
2015-07-20 09:30:00,58.43,58.43,57.97,58.05,51238.0,39.904,39.904,39.5899,39.6445,51238.0
2015-07-20 10:00:00,58.07,58.13,58.0,58.02,39507.0,39.6582,39.6992,39.6104,39.624,39507.0
2015-07-20 10:30:00,58.0,58.06,57.92,58.0,108179.0,39.6104,39.6514,39.5557,39.6104,108179.0
2015-07-20 11:00:00,57.99,58.24,57.95,58.16,76272.0,39.6035,39.7743,39.5762,39.7196,76272.0
2015-07-20 11:30:00,58.17,58.29,58.17,58.22,25978.0,39.7265,39.8084,39.7265,39.7606,25978.0
2015-07-20 12:00:00,58.22,58.29,58.17,58.28,59887.0,39.7606,39.8084,39.7265,39.8016,59887.0
2015-07-20 12:30:00,58.3,58.33,58.2,58.33,24017.0,39.8153,39.8357,39.747,39.8357,24017.0
2015-07-20 13:00:00,58.33,58.38,58.21,58.37,70581.0,39.8357,39.8699,39.7538,39.8631,70581.0
2015-07-20 13:30:00,58.38,58.4,58.24,58.26,34037.0,39.8699,39.8835,39.7743,39.7879,34037.0
2015-07-20 14:00:00,58.26,58.37,58.26,58.32,41808.0,39.7879,39.8631,39.7879,39.8289,41808.0
2015-07-20 14:30:00,58.31,58.34,58.19,58.23,43668.0,39.8221,39.8426,39.7401,39.7675,43668.0
2015-07-20 15:00:00,58.24,58.31,58.15,58.17,54217.0,39.7743,39.8221,39.7128,39.7265,54217.0
2015-07-20 15:30:00,58.17,58.19,58.13,58.17,138434.0,39.7265,39.7401,39.6992,39.7265,138434.0
2015-07-21 09:30:00,58.19,58.3,58.02,58.15,84664.0,39.7401,39.8153,39.624,39.7128,84664.0
2015-07-21 10:00:00,58.18,58.18,57.83,57.99,102281.0,39.7333,39.7333,39.4943,39.6035,102281.0
2015-07-21 10:30:00,58.0,58.13,57.95,58.08,45564.0,39.6104,39.6992,39.5762,39.665,45564.0
2015-07-21 11:00:00,58.09,58.2,57.99,58.14,71884.0,39.6718,39.747,39.6035,39.706,71884.0
2015-07-21 11:30:00,58.11,58.22,58.06,58.22,86281.0,39.6855,39.7606,39.6514,39.7606,86281.0
2015-07-21 12:00:00,58.21,58.22,58.08,58.12,107451.0,39.7538,39.7606,39.665,39.6923,107451.0
2015-07-21 12:30:00,58.11,58.12,57.97,58.05,132940.0,39.6855,39.6923,39.5899,39.6445,132940.0
2015-07-21 13:00:00,58.05,58.06,57.96,57.96,183738.0,39.6445,39.6514,39.5831,39.5831,183738.0
2015-07-21 13:30:00,57.96,58.08,57.86,58.07,80637.0,39.5831,39.665,39.5148,39.6582,80637.0
2015-07-21 14:00:00,58.06,58.08,57.98,58.03,81741.0,39.6514,39.665,39.5967,39.6309,81741.0
2015-07-21 14:30:00,58.04,58.08,57.91,57.92,118753.0,39.6377,39.665,39.5489,39.5557,118753.0
2015-07-21 15:00:00,57.94,58.0,57.86,57.95,85770.0,39.5694,39.6104,39.5148,39.5762,85770.0
2015-07-21 15:30:00,57.95,58.04,57.92,58.01,355368.0,39.5762,39.6377,39.5557,39.6172,355368.0
2015-07-22 09:30:00,57.96,58.51,57.96,58.4,117868.0,39.5831,39.9587,39.5831,39.8835,117868.0
2015-07-22 10:00:00,58.38,58.8,58.37,58.76,131251.0,39.8699,40.1567,39.8631,40.1294,131251.0
2015-07-22 10:30:00,58.76,58.82,58.65,58.72,94825.0,40.1294,40.1704,40.0543,40.1021,94825.0
2015-07-22 11:00:00,58.72,58.75,58.58,58.67,76727.0,40.1021,40.1226,40.0065,40.0679,76727.0
2015-07-22 11:30:00,58.67,58.69,58.51,58.52,95518.0,40.0679,40.0816,39.9587,39.9655,95518.0
2015-07-22 12:00:00,58.52,58.64,58.51,58.61,86052.0,39.9655,40.0475,39.9587,40.027,86052.0
2015-07-22 12:30:00,58.61,58.72,58.53,58.62,209491.0,40.027,40.1021,39.9723,40.0338,209491.0
2015-07-22 13:00:00,58.63,58.66,58.53,58.62,106524.0,40.0406,40.0611,39.9723,40.0338,106524.0
2015-07-22 13:30:00,58.62,58.62,58.36,58.49,121925.0,40.0338,40.0338,39.8562,39.945,121925.0
2015-07-22 14:00:00,58.49,58.6,58.48,58.56,102214.0,39.945,40.0201,39.9382,39.9928,102214.0
2015-07-22 14:30:00,58.57,58.61,58.53,58.57,85792.0,39.9996,40.027,39.9723,39.9996,85792.0
2015-07-22 15:00:00,58.57,58.65,58.54,58.62,215202.0,39.9996,40.0543,39.9792,40.0338,215202.0
2015-07-22 15:30:00,58.62,58.62,58.36,58.42,299839.0,40.0338,40.0338,39.8562,39.8972,299839.0
2015-07-23 09:30:00,58.22,58.51,57.3,57.41,117087.0,39.7606,39.9587,39.1323,39.2074,117087.0
2015-07-23 10:00:00,57.39,57.43,57.18,57.43,161343.0,39.1938,39.2211,39.0504,39.2211,161343.0
2015-07-23 10:30:00,57.43,57.57,57.39,57.47,68210.0,39.2211,39.3167,39.1938,39.2484,68210.0
2015-07-23 11:00:00,57.47,57.55,57.44,57.49,78266.0,39.2484,39.3031,39.2279,39.2621,78266.0
2015-07-23 11:30:00,57.48,57.58,57.41,57.53,118811.0,39.2552,39.3235,39.2074,39.2894,118811.0
2015-07-23 12:00:00,57.53,57.56,57.44,57.48,81431.0,39.2894,39.3099,39.2279,39.2552,81431.0
2015-07-23 12:30:00,57.47,57.56,57.45,57.45,52554.0,39.2484,39.3099,39.2348,39.2348,52554.0
2015-07-23 13:00:00,57.45,57.48,57.35,57.4,54865.0,39.2348,39.2552,39.1665,39.2006,54865.0
2015-07-23 13:30:00,57.39,57.7,57.36,57.66,72620.0,39.1938,39.4055,39.1733,39.3782,72620.0
2015-07-23 14:00:00,57.66,57.78,57.61,57.73,123309.0,39.3782,39.4601,39.344,39.426,123309.0
2015-07-23 14:30:00,57.73,57.79,57.55,57.59,104385.0,39.426,39.467,39.3031,39.3304,104385.0
2015-07-23 15:00:00,57.59,57.7,57.54,57.7,162625.0,39.3304,39.4055,39.2962,39.4055,162625.0
2015-07-23 15:30:00,57.71,57.83,57.67,57.77,305231.0,39.4123,39.4943,39.385,39.4533,305231.0
2015-07-24 09:30:00,57.65,58.0,57.51,57.55,80569.0,39.3713,39.6104,39.2757,39.3031,80569.0
2015-07-24 10:00:00,57.54,57.85,57.48,57.76,160172.0,39.2962,39.5079,39.2552,39.4465,160172.0
2015-07-24 10:30:00,57.75,57.9,57.61,57.88,112089.0,39.4396,39.5421,39.344,39.5284,112089.0
2015-07-24 11:00:00,57.87,57.93,57.69,57.78,93550.0,39.5216,39.5626,39.3987,39.4601,93550.0
2015-07-24 11:30:00,57.79,57.98,57.78,57.85,67492.0,39.467,39.5967,39.4601,39.5079,67492.0
2015-07-24 12:00:00,57.88,57.89,57.77,57.82,69930.0,39.5284,39.5353,39.4533,39.4874,69930.0
2015-07-24 12:30:00,57.82,57.84,57.74,57.8,65978.0,39.4874,39.5011,39.4328,39.4738,65978.0
2015-07-24 13:00:00,57.81,57.9,57.76,57.88,58906.0,39.4806,39.5421,39.4465,39.5284,58906.0
2015-07-24 13:30:00,57.89,57.93,57.76,57.76,76171.0,39.5353,39.5626,39.4465,39.4465,76171.0
2015-07-24 14:00:00,57.76,57.84,57.69,57.82,85560.0,39.4465,39.5011,39.3987,39.4874,85560.0
2015-07-24 14:30:00,57.81,57.82,57.65,57.69,74447.0,39.4806,39.4874,39.3713,39.3987,74447.0
2015-07-24 15:00:00,57.7,57.8,57.69,57.7,178821.0,39.4055,39.4738,39.3987,39.4055,178821.0
2015-07-24 15:30:00,57.7,57.71,57.41,57.68,444522.0,39.4055,39.4123,39.2074,39.3918,444522.0
2015-07-27 09:30:00,57.43,58.37,57.43,58.09,94750.0,39.2211,39.8631,39.2211,39.6718,94750.0
2015-07-27 10:00:00,58.11,58.71,58.08,58.65,231053.0,39.6855,40.0953,39.665,40.0543,231053.0
2015-07-27 10:30:00,58.67,58.91,58.63,58.9,132291.0,40.0679,40.2318,40.0406,40.225,132291.0
2015-07-27 11:00:00,58.89,58.91,58.61,58.74,121507.0,40.2182,40.2318,40.027,40.1157,121507.0
2015-07-27 11:30:00,58.73,58.88,58.69,58.84,124816.0,40.1089,40.2114,40.0816,40.184,124816.0
2015-07-27 12:00:00,58.84,58.84,58.7,58.78,63910.0,40.184,40.184,40.0884,40.1431,63910.0
2015-07-27 12:30:00,58.78,58.78,58.67,58.72,57708.0,40.1431,40.1431,40.0679,40.1021,57708.0
2015-07-27 13:00:00,58.71,58.82,58.69,58.8,112869.0,40.0953,40.1704,40.0816,40.1567,112869.0
2015-07-27 13:30:00,58.8,58.99,58.79,58.98,254168.0,40.1567,40.2865,40.1499,40.2797,254168.0
2015-07-27 14:00:00,58.97,58.97,58.86,58.91,103553.0,40.2728,40.2728,40.1977,40.2318,103553.0
2015-07-27 14:30:00,58.9,58.99,58.86,58.97,106080.0,40.225,40.2865,40.1977,40.2728,106080.0
2015-07-27 15:00:00,58.97,58.98,58.7,58.78,185138.0,40.2728,40.2797,40.0884,40.1431,185138.0
2015-07-27 15:30:00,58.79,58.95,58.77,58.93,595300.0,40.1499,40.2592,40.1362,40.2455,595300.0
2015-07-28 09:30:00,58.87,59.07,58.46,58.46,150335.0,40.2045,40.3411,39.9245,39.9245,150335.0
2015-07-28 10:00:00,58.44,58.58,58.32,58.41,200079.0,39.9109,40.0065,39.8289,39.8904,200079.0
2015-07-28 10:30:00,58.39,58.6,58.38,58.47,172665.0,39.8767,40.0201,39.8699,39.9314,172665.0
2015-07-28 11:00:00,58.47,58.65,58.32,58.62,304034.0,39.9314,40.0543,39.8289,40.0338,304034.0
2015-07-28 11:30:00,58.62,58.69,58.53,58.67,86648.0,40.0338,40.0816,39.9723,40.0679,86648.0
2015-07-28 12:00:00,58.66,58.74,58.63,58.71,59364.0,40.0611,40.1157,40.0406,40.0953,59364.0
2015-07-28 12:30:00,58.71,58.89,58.69,58.87,100713.0,40.0953,40.2182,40.0816,40.2045,100713.0
2015-07-28 13:00:00,58.86,58.9,58.81,58.87,62319.0,40.1977,40.225,40.1636,40.2045,62319.0
2015-07-28 13:30:00,58.88,58.93,58.85,58.91,86444.0,40.2114,40.2455,40.1909,40.2318,86444.0
2015-07-28 14:00:00,58.91,58.96,58.87,58.9,65724.0,40.2318,40.266,40.2045,40.225,65724.0
2015-07-28 14:30:00,58.9,58.9,58.67,58.73,118459.0,40.225,40.225,40.0679,40.1089,118459.0
2015-07-28 15:00:00,58.74,58.86,58.74,58.84,101562.0,40.1157,40.1977,40.1157,40.184,101562.0
2015-07-28 15:30:00,58.84,58.95,58.8,58.87,220686.0,40.184,40.2592,40.1567,40.2045,220686.0
2015-07-29 09:30:00,58.75,58.87,58.34,58.86,96741.0,40.1226,40.2045,39.8426,40.1977,96741.0
2015-07-29 10:00:00,58.84,58.89,58.67,58.77,93117.0,40.184,40.2182,40.0679,40.1362,93117.0
2015-07-29 10:30:00,58.76,58.76,58.48,58.49,108099.0,40.1294,40.1294,39.9382,39.945,108099.0
2015-07-29 11:00:00,58.49,58.62,58.46,58.52,94528.0,39.945,40.0338,39.9245,39.9655,94528.0
2015-07-29 11:30:00,58.54,58.54,58.4,58.48,82359.0,39.9792,39.9792,39.8835,39.9382,82359.0
2015-07-29 12:00:00,58.47,58.57,58.42,58.51,49279.0,39.9314,39.9996,39.8972,39.9587,49279.0
2015-07-29 12:30:00,58.51,58.61,58.46,58.54,50469.0,39.9587,40.027,39.9245,39.9792,50469.0
2015-07-29 13:00:00,58.53,58.61,58.48,58.57,65194.0,39.9723,40.027,39.9382,39.9996,65194.0
2015-07-29 13:30:00,58.58,58.72,58.55,58.67,47687.0,40.0065,40.1021,39.986,40.0679,47687.0
2015-07-29 14:00:00,58.67,58.95,58.64,58.79,121109.0,40.0679,40.2592,40.0475,40.1499,121109.0
2015-07-29 14:30:00,58.79,58.97,58.7,58.96,102453.0,40.1499,40.2728,40.0884,40.266,102453.0
2015-07-29 15:00:00,58.96,58.98,58.86,58.92,107203.0,40.266,40.2797,40.1977,40.2387,107203.0
2015-07-29 15:30:00,58.92,59.1,58.85,59.05,367453.0,40.2387,40.3616,40.1909,40.3275,367453.0
2015-07-30 09:30:00,58.84,59.49,58.64,59.41,83385.0,40.184,40.628,40.0475,40.5733,83385.0
2015-07-30 10:00:00,59.4,59.56,59.33,59.52,71204.0,40.5665,40.6758,40.5187,40.6484,71204.0
2015-07-30 10:30:00,59.55,59.55,59.32,59.5,52315.0,40.6689,40.6689,40.5119,40.6348,52315.0
2015-07-30 11:00:00,59.5,59.66,59.45,59.62,51847.0,40.6348,40.7441,40.6006,40.7167,51847.0
2015-07-30 11:30:00,59.63,59.76,59.57,59.65,56226.0,40.7236,40.8123,40.6826,40.7372,56226.0
2015-07-30 12:00:00,59.65,59.76,59.62,59.65,35078.0,40.7372,40.8123,40.7167,40.7372,35078.0
2015-07-30 12:30:00,59.65,59.7,59.48,59.48,33163.0,40.7372,40.7714,40.6211,40.6211,33163.0
2015-07-30 13:00:00,59.49,59.64,59.46,59.51,40452.0,40.628,40.7304,40.6075,40.6416,40452.0
2015-07-30 13:30:00,59.51,59.67,59.49,59.64,43092.0,40.6416,40.7509,40.628,40.7304,43092.0
2015-07-30 14:00:00,59.64,59.64,59.55,59.57,59364.0,40.7304,40.7304,40.6689,40.6826,59364.0
2015-07-30 14:30:00,59.57,59.63,59.48,59.55,72364.0,40.6826,40.7236,40.6211,40.6689,72364.0
2015-07-30 15:00:00,59.56,59.65,59.52,59.61,92075.0,40.6758,40.7372,40.6484,40.7099,92075.0
2015-07-30 15:30:00,59.61,59.65,59.5,59.54,272098.0,40.7099,40.7372,40.6348,40.6621,272098.0
2015-07-31 09:30:00,59.7,61.24,59.69,60.54,380334.0,40.7714,41.8231,40.7645,41.345,380334.0
2015-07-31 10:00:00,60.56,60.68,60.16,60.56,369329.0,41.3587,41.4406,41.0855,41.3587,369329.0
2015-07-31 10:30:00,60.56,60.7,60.45,60.61,155037.0,41.3587,41.4543,41.2836,41.3928,155037.0
2015-07-31 11:00:00,60.6,60.6,60.32,60.45,74046.0,41.386,41.386,41.1948,41.2836,74046.0
2015-07-31 11:30:00,60.46,60.48,60.12,60.17,118684.0,41.2904,41.3041,41.0582,41.0923,118684.0
2015-07-31 12:00:00,60.15,60.31,60.14,60.3,94008.0,41.0787,41.188,41.0719,41.1811,94008.0
2015-07-31 12:30:00,60.29,60.35,60.19,60.32,76650.0,41.1743,41.2153,41.106,41.1948,76650.0
2015-07-31 13:00:00,60.33,60.37,60.25,60.29,53808.0,41.2016,41.2289,41.147,41.1743,53808.0
2015-07-31 13:30:00,60.3,60.35,60.25,60.27,66246.0,41.1811,41.2153,41.147,41.1606,66246.0
2015-07-31 14:00:00,60.27,60.29,60.17,60.27,62511.0,41.1606,41.1743,41.0923,41.1606,62511.0
2015-07-31 14:30:00,60.26,60.32,60.26,60.3,76519.0,41.1538,41.1948,41.1538,41.1811,76519.0
2015-07-31 15:00:00,60.3,60.3,60.16,60.16,107011.0,41.1811,41.1811,41.0855,41.0855,107011.0
2015-07-31 15:30:00,60.16,60.18,59.85,60.01,513840.0,41.0855,41.0992,40.8738,40.9831,513840.0
2015-08-03 09:30:00,60.05,60.52,60.05,60.46,88199.0,41.0104,41.3314,41.0104,41.2904,88199.0
2015-08-03 10:00:00,60.46,60.64,60.23,60.23,80077.0,41.2904,41.4133,41.1333,41.1333,80077.0
2015-08-03 10:30:00,60.25,60.38,60.15,60.22,233342.0,41.147,41.2358,41.0787,41.1265,233342.0
2015-08-03 11:00:00,60.21,60.47,60.06,60.47,129781.0,41.1197,41.2972,41.0172,41.2972,129781.0
2015-08-03 11:30:00,60.47,60.5,60.25,60.26,59047.0,41.2972,41.3177,41.147,41.1538,59047.0
2015-08-03 12:00:00,60.28,60.33,60.24,60.31,38388.0,41.1675,41.2016,41.1402,41.188,38388.0
2015-08-03 12:30:00,60.32,60.32,60.06,60.19,86313.0,41.1948,41.1948,41.0172,41.106,86313.0
2015-08-03 13:00:00,60.2,60.2,60.03,60.11,58924.0,41.1128,41.1128,40.9967,41.0514,58924.0
2015-08-03 13:30:00,60.1,60.16,60.07,60.07,61285.0,41.0445,41.0855,41.0241,41.0241,61285.0
2015-08-03 14:00:00,60.07,60.1,59.94,59.98,79301.0,41.0241,41.0445,40.9353,40.9626,79301.0
2015-08-03 14:30:00,59.98,60.02,59.89,59.96,72140.0,40.9626,40.9899,40.9011,40.9489,72140.0
2015-08-03 15:00:00,59.97,60.02,59.93,60.01,115014.0,40.9558,40.9899,40.9284,40.9831,115014.0
2015-08-03 15:30:00,60.01,60.18,60.0,60.18,349318.0,40.9831,41.0992,40.9762,41.0992,349318.0
2015-08-04 09:30:00,60.01,60.01,59.63,59.74,100869.0,40.9831,40.9831,40.7236,40.7987,100869.0
2015-08-04 10:00:00,59.73,59.75,59.53,59.75,94799.0,40.7919,40.8055,40.6553,40.8055,94799.0
2015-08-04 10:30:00,59.76,60.06,59.73,59.99,72986.0,40.8123,41.0172,40.7919,40.9694,72986.0
2015-08-04 11:00:00,60.01,60.01,59.81,59.81,41400.0,40.9831,40.9831,40.8465,40.8465,41400.0
2015-08-04 11:30:00,59.83,59.97,59.82,59.95,33770.0,40.8602,40.9558,40.8533,40.9421,33770.0
2015-08-04 12:00:00,59.95,59.99,59.86,59.86,31809.0,40.9421,40.9694,40.8806,40.8806,31809.0
2015-08-04 12:30:00,59.87,59.92,59.85,59.87,50816.0,40.8875,40.9216,40.8738,40.8875,50816.0
2015-08-04 13:00:00,59.85,59.85,59.77,59.8,40384.0,40.8738,40.8738,40.8192,40.8397,40384.0
2015-08-04 13:30:00,59.81,59.84,59.76,59.78,103103.0,40.8465,40.867,40.8123,40.826,103103.0
2015-08-04 14:00:00,59.78,59.82,59.57,59.64,146143.0,40.826,40.8533,40.6826,40.7304,146143.0
2015-08-04 14:30:00,59.64,59.74,59.58,59.71,40997.0,40.7304,40.7987,40.6894,40.7782,40997.0
2015-08-04 15:00:00,59.71,59.72,59.56,59.57,69959.0,40.7782,40.785,40.6758,40.6826,69959.0
2015-08-04 15:30:00,59.57,59.69,59.5,59.67,385269.0,40.6826,40.7645,40.6348,40.7509,385269.0
2015-08-05 09:30:00,59.98,60.12,59.77,59.89,75618.0,40.9626,41.0582,40.8192,40.9011,75618.0
2015-08-05 10:00:00,59.85,59.91,59.65,59.8,68009.0,40.8738,40.9148,40.7372,40.8397,68009.0
2015-08-05 10:30:00,59.81,59.88,59.66,59.88,47685.0,40.8465,40.8943,40.7441,40.8943,47685.0
2015-08-05 11:00:00,59.86,60.21,59.86,60.19,83740.0,40.8806,41.1197,40.8806,41.106,83740.0
2015-08-05 11:30:00,60.2,60.24,60.05,60.09,65206.0,41.1128,41.1402,41.0104,41.0377,65206.0
2015-08-05 12:00:00,60.08,60.13,60.04,60.07,40357.0,41.0309,41.065,41.0036,41.0241,40357.0
2015-08-05 12:30:00,60.07,60.08,59.92,60.07,60295.0,41.0241,41.0309,40.9216,41.0241,60295.0
2015-08-05 13:00:00,60.08,60.1,59.97,59.99,55272.0,41.0309,41.0445,40.9558,40.9694,55272.0
2015-08-05 13:30:00,59.98,60.04,59.91,59.98,46584.0,40.9626,41.0036,40.9148,40.9626,46584.0
2015-08-05 14:00:00,59.98,60.13,59.96,60.1,60050.0,40.9626,41.065,40.9489,41.0445,60050.0
2015-08-05 14:30:00,60.1,60.11,59.94,59.98,75180.0,41.0445,41.0514,40.9353,40.9626,75180.0
2015-08-05 15:00:00,59.98,60.04,59.74,59.75,165514.0,40.9626,41.0036,40.7987,40.8055,165514.0
2015-08-05 15:30:00,59.75,59.89,59.71,59.86,295165.0,40.8055,40.9011,40.7782,40.8806,295165.0
2015-08-06 09:30:00,60.1,60.23,59.58,59.72,212646.0,41.0445,41.1333,40.6894,40.785,212646.0
2015-08-06 10:00:00,59.72,59.76,59.53,59.65,161357.0,40.785,40.8123,40.6553,40.7372,161357.0
2015-08-06 10:30:00,59.66,59.7,59.49,59.6,111443.0,40.7441,40.7714,40.628,40.7031,111443.0
2015-08-06 11:00:00,59.62,60.0,59.6,59.99,109021.0,40.7167,40.9762,40.7031,40.9694,109021.0
2015-08-06 11:30:00,59.99,60.14,59.92,59.98,125850.0,40.9694,41.0719,40.9216,40.9626,125850.0
2015-08-06 12:00:00,59.98,60.0,59.81,59.82,87844.0,40.9626,40.9762,40.8465,40.8533,87844.0
2015-08-06 12:30:00,59.83,59.9,59.75,59.87,66863.0,40.8602,40.908,40.8055,40.8875,66863.0
2015-08-06 13:00:00,59.87,60.08,59.87,60.03,61738.0,40.8875,41.0309,40.8875,40.9967,61738.0
2015-08-06 13:30:00,60.04,60.24,59.98,60.23,84875.0,41.0036,41.1402,40.9626,41.1333,84875.0
2015-08-06 14:00:00,60.24,60.36,60.17,60.35,123215.0,41.1402,41.2221,41.0923,41.2153,123215.0
2015-08-06 14:30:00,60.35,60.57,60.35,60.43,108851.0,41.2153,41.3655,41.2153,41.2699,108851.0
2015-08-06 15:00:00,60.43,60.52,60.38,60.42,318705.0,41.2699,41.3314,41.2358,41.2631,318705.0
2015-08-06 15:30:00,60.42,60.63,60.37,60.6,519253.0,41.2631,41.4065,41.2289,41.386,519253.0
2015-08-07 09:30:00,60.44,60.85,59.92,60.24,96992.0,41.2767,41.5567,40.9216,41.1402,96992.0
2015-08-07 10:00:00,60.2,60.35,60.11,60.25,104438.0,41.1128,41.2153,41.0514,41.147,104438.0
2015-08-07 10:30:00,60.24,60.54,60.24,60.46,75930.0,41.1402,41.345,41.1402,41.2904,75930.0
2015-08-07 11:00:00,60.44,60.62,60.35,60.61,103550.0,41.2767,41.3997,41.2153,41.3928,103550.0
2015-08-07 11:30:00,60.61,60.69,60.48,60.66,129266.0,41.3928,41.4475,41.3041,41.427,129266.0
2015-08-07 12:00:00,60.66,60.93,60.63,60.89,97361.0,41.427,41.6114,41.4065,41.5841,97361.0
2015-08-07 12:30:00,60.88,61.08,60.83,60.98,69663.0,41.5772,41.7138,41.5431,41.6455,69663.0
2015-08-07 13:00:00,60.96,61.26,60.91,61.22,216545.0,41.6319,41.8368,41.5977,41.8094,216545.0
2015-08-07 13:30:00,61.22,61.22,61.07,61.15,166713.0,41.8094,41.8094,41.707,41.7616,166713.0
2015-08-07 14:00:00,61.15,61.2,61.07,61.17,86756.0,41.7616,41.7958,41.707,41.7753,86756.0
2015-08-07 14:30:00,61.16,61.27,61.13,61.15,92816.0,41.7685,41.8436,41.748,41.7616,92816.0
2015-08-07 15:00:00,61.14,61.21,61.03,61.15,207202.0,41.7548,41.8026,41.6797,41.7616,207202.0
2015-08-07 15:30:00,61.14,61.15,60.95,61.02,338896.0,41.7548,41.7616,41.625,41.6728,338896.0
2015-08-10 09:30:00,61.17,61.17,60.76,60.95,155034.0,41.7753,41.7753,41.4953,41.625,155034.0
2015-08-10 10:00:00,60.95,60.95,60.41,60.42,214322.0,41.625,41.625,41.2563,41.2631,214322.0
2015-08-10 10:30:00,60.43,60.59,60.41,60.43,156409.0,41.2699,41.3792,41.2563,41.2699,156409.0
2015-08-10 11:00:00,60.43,60.54,60.29,60.4,90922.0,41.2699,41.345,41.1743,41.2494,90922.0
2015-08-10 11:30:00,60.4,60.53,60.32,60.53,194613.0,41.2494,41.3382,41.1948,41.3382,194613.0
2015-08-10 12:00:00,60.53,60.56,60.47,60.54,76959.0,41.3382,41.3587,41.2972,41.345,76959.0
2015-08-10 12:30:00,60.54,60.57,60.38,60.48,102375.0,41.345,41.3655,41.2358,41.3041,102375.0
2015-08-10 13:00:00,60.48,60.51,60.35,60.37,91716.0,41.3041,41.3245,41.2153,41.2289,91716.0
2015-08-10 13:30:00,60.37,60.47,60.32,60.38,163504.0,41.2289,41.2972,41.1948,41.2358,163504.0
2015-08-10 14:00:00,60.37,60.39,60.21,60.26,231986.0,41.2289,41.2426,41.1197,41.1538,231986.0
2015-08-10 14:30:00,60.26,60.27,59.93,59.97,270779.0,41.1538,41.1606,40.9284,40.9558,270779.0
2015-08-10 15:00:00,59.97,59.97,59.64,59.68,439798.0,40.9558,40.9558,40.7304,40.7577,439798.0
2015-08-10 15:30:00,59.68,59.74,59.47,59.55,780802.0,40.7577,40.7987,40.6143,40.6689,780802.0
2015-08-11 09:30:00,59.21,59.97,58.65,59.26,490432.0,40.4367,40.9558,40.0543,40.4709,490432.0
2015-08-11 10:00:00,59.26,59.58,59.13,59.52,273283.0,40.4709,40.6894,40.3821,40.6484,273283.0
2015-08-11 10:30:00,59.52,59.54,58.92,58.95,307101.0,40.6484,40.6621,40.2387,40.2592,307101.0
2015-08-11 11:00:00,58.95,59.11,58.87,59.08,303759.0,40.2592,40.3684,40.2045,40.3479,303759.0
2015-08-11 11:30:00,59.09,59.09,58.96,59.01,307566.0,40.3548,40.3548,40.266,40.3001,307566.0
2015-08-11 12:00:00,59.01,59.11,58.94,59.04,195453.0,40.3001,40.3684,40.2523,40.3206,195453.0
2015-08-11 12:30:00,59.04,59.06,58.94,58.98,130491.0,40.3206,40.3343,40.2523,40.2797,130491.0
2015-08-11 13:00:00,58.97,59.05,58.86,59.03,285113.0,40.2728,40.3275,40.1977,40.3138,285113.0
2015-08-11 13:30:00,59.04,59.2,58.99,59.0,191758.0,40.3206,40.4299,40.2865,40.2933,191758.0
2015-08-11 14:00:00,59.01,59.08,58.79,58.82,149984.0,40.3001,40.3479,40.1499,40.1704,149984.0
2015-08-11 14:30:00,58.81,58.9,58.41,58.45,373779.0,40.1636,40.225,39.8904,39.9177,373779.0
2015-08-11 15:00:00,58.46,58.78,58.45,58.77,512762.0,39.9245,40.1431,39.9177,40.1362,512762.0
2015-08-11 15:30:00,58.77,59.02,58.75,59.01,914372.0,40.1362,40.307,40.1226,40.3001,914372.0
2015-08-12 09:30:00,59.0,60.15,58.66,59.98,377485.0,40.2933,41.0787,40.0611,40.9626,377485.0
2015-08-12 10:00:00,59.95,61.0,59.88,60.95,514204.0,40.9421,41.6592,40.8943,41.625,514204.0
2015-08-12 10:30:00,60.93,61.17,60.78,60.81,504434.0,41.6114,41.7753,41.5089,41.5294,504434.0
2015-08-12 11:00:00,60.81,61.01,60.46,60.46,407137.0,41.5294,41.666,41.2904,41.2904,407137.0
2015-08-12 11:30:00,60.49,60.64,60.33,60.37,303819.0,41.3109,41.4133,41.2016,41.2289,303819.0
2015-08-12 12:00:00,60.38,60.39,60.01,60.19,353960.0,41.2358,41.2426,40.9831,41.106,353960.0
2015-08-12 12:30:00,60.2,60.36,60.17,60.3,169148.0,41.1128,41.2221,41.0923,41.1811,169148.0
2015-08-12 13:00:00,60.29,60.59,60.25,60.49,196685.0,41.1743,41.3792,41.147,41.3109,196685.0
2015-08-12 13:30:00,60.49,60.53,60.38,60.43,128847.0,41.3109,41.3382,41.2358,41.2699,128847.0
2015-08-12 14:00:00,60.4,60.6,60.36,60.48,101623.0,41.2494,41.386,41.2221,41.3041,101623.0
2015-08-12 14:30:00,60.49,60.69,60.48,60.65,160749.0,41.3109,41.4475,41.3041,41.4202,160749.0
2015-08-12 15:00:00,60.65,60.72,60.51,60.64,317354.0,41.4202,41.468,41.3245,41.4133,317354.0
2015-08-12 15:30:00,60.64,60.72,60.57,60.68,594875.0,41.4133,41.468,41.3655,41.4406,594875.0
2015-08-13 09:30:00,60.46,60.52,59.97,60.4,150290.0,41.2904,41.3314,40.9558,41.2494,150290.0
2015-08-13 10:00:00,60.39,60.5,60.18,60.3,105020.0,41.2426,41.3177,41.0992,41.1811,105020.0
2015-08-13 10:30:00,60.29,60.35,60.18,60.24,142888.0,41.1743,41.2153,41.0992,41.1402,142888.0
2015-08-13 11:00:00,60.24,60.38,60.09,60.32,172008.0,41.1402,41.2358,41.0377,41.1948,172008.0
2015-08-13 11:30:00,60.32,60.39,60.19,60.29,113925.0,41.1948,41.2426,41.106,41.1743,113925.0
2015-08-13 12:00:00,60.27,60.4,60.24,60.38,60045.0,41.1606,41.2494,41.1402,41.2358,60045.0
2015-08-13 12:30:00,60.4,60.6,60.35,60.59,124573.0,41.2494,41.386,41.2153,41.3792,124573.0
2015-08-13 13:00:00,60.6,60.74,60.53,60.69,54799.0,41.386,41.4816,41.3382,41.4475,54799.0
2015-08-13 13:30:00,60.67,60.67,60.54,60.55,78379.0,41.4338,41.4338,41.345,41.3519,78379.0
2015-08-13 14:00:00,60.55,60.7,60.55,60.7,46518.0,41.3519,41.4543,41.3519,41.4543,46518.0
2015-08-13 14:30:00,60.7,60.78,60.68,60.71,53309.0,41.4543,41.5089,41.4406,41.4611,53309.0
2015-08-13 15:00:00,60.71,60.73,60.67,60.7,146133.0,41.4611,41.4748,41.4338,41.4543,146133.0
2015-08-13 15:30:00,60.7,60.71,60.54,60.59,332106.0,41.4543,41.4611,41.345,41.3792,332106.0
2015-08-14 09:30:00,60.54,60.7,60.23,60.58,113824.0,41.345,41.4543,41.1333,41.3724,113824.0
2015-08-14 10:00:00,60.61,60.64,60.32,60.4,109263.0,41.3928,41.4133,41.1948,41.2494,109263.0
2015-08-14 10:30:00,60.4,60.7,60.36,60.58,95442.0,41.2494,41.4543,41.2221,41.3724,95442.0
2015-08-14 11:00:00,60.57,60.73,60.48,60.73,105088.0,41.3655,41.4748,41.3041,41.4748,105088.0
2015-08-14 11:30:00,60.72,60.78,60.57,60.57,106977.0,41.468,41.5089,41.3655,41.3655,106977.0
2015-08-14 12:00:00,60.55,60.63,60.48,60.6,76342.0,41.3519,41.4065,41.3041,41.386,76342.0
2015-08-14 12:30:00,60.6,60.63,60.53,60.55,55742.0,41.386,41.4065,41.3382,41.3519,55742.0
2015-08-14 13:00:00,60.56,60.62,60.55,60.6,51577.0,41.3587,41.3997,41.3519,41.386,51577.0
2015-08-14 13:30:00,60.6,60.7,60.54,60.68,56604.0,41.386,41.4543,41.345,41.4406,56604.0
2015-08-14 14:00:00,60.69,60.89,60.67,60.88,80132.0,41.4475,41.5841,41.4338,41.5772,80132.0
2015-08-14 14:30:00,60.87,61.08,60.86,61.04,86908.0,41.5704,41.7138,41.5636,41.6865,86908.0
2015-08-14 15:00:00,61.04,61.21,61.01,61.19,148880.0,41.6865,41.8026,41.666,41.7889,148880.0
2015-08-14 15:30:00,61.18,61.19,61.07,61.14,197826.0,41.7821,41.7889,41.707,41.7548,197826.0
2015-08-17 09:30:00,60.97,61.26,60.48,61.11,113219.0,41.6387,41.8368,41.3041,41.7343,113219.0
2015-08-17 10:00:00,61.12,61.23,60.97,61.22,71543.0,41.7411,41.8163,41.6387,41.8094,71543.0
2015-08-17 10:30:00,61.22,61.35,61.14,61.34,83694.0,41.8094,41.8982,41.7548,41.8914,83694.0
2015-08-17 11:00:00,61.33,61.54,61.31,61.48,63439.0,41.8846,42.028,41.8709,41.987,63439.0
2015-08-17 11:30:00,61.49,61.75,61.49,61.65,100829.0,41.9938,42.1714,41.9938,42.1031,100829.0
2015-08-17 12:00:00,61.63,61.71,61.59,61.63,68243.0,42.0894,42.1441,42.0621,42.0894,68243.0
2015-08-17 12:30:00,61.64,61.76,61.63,61.71,52913.0,42.0963,42.1782,42.0894,42.1441,52913.0
2015-08-17 13:00:00,61.71,61.87,61.67,61.81,78581.0,42.1441,42.2533,42.1168,42.2124,78581.0
2015-08-17 13:30:00,61.8,61.81,61.63,61.66,68599.0,42.2055,42.2124,42.0894,42.1099,68599.0
2015-08-17 14:00:00,61.67,61.68,61.59,61.63,62971.0,42.1168,42.1236,42.0621,42.0894,62971.0
2015-08-17 14:30:00,61.64,61.84,61.62,61.73,101442.0,42.0963,42.2329,42.0826,42.1577,101442.0
2015-08-17 15:00:00,61.72,61.79,61.64,61.64,96284.0,42.1509,42.1987,42.0963,42.0963,96284.0
2015-08-17 15:30:00,61.64,61.73,61.59,61.73,303867.0,42.0963,42.1577,42.0621,42.1577,303867.0
2015-08-18 09:30:00,61.46,61.74,61.08,61.16,123371.0,41.9733,42.1646,41.7138,41.7685,123371.0
2015-08-18 10:00:00,61.16,61.32,61.07,61.29,138995.0,41.7685,41.8777,41.707,41.8572,138995.0
2015-08-18 10:30:00,61.29,61.42,61.2,61.31,150555.0,41.8572,41.946,41.7958,41.8709,150555.0
2015-08-18 11:00:00,61.31,61.38,61.16,61.2,124361.0,41.8709,41.9187,41.7685,41.7958,124361.0
2015-08-18 11:30:00,61.22,61.27,61.11,61.12,98809.0,41.8094,41.8436,41.7343,41.7411,98809.0
2015-08-18 12:00:00,61.13,61.14,61.03,61.06,73867.0,41.748,41.7548,41.6797,41.7002,73867.0
2015-08-18 12:30:00,61.06,61.07,60.95,60.96,69590.0,41.7002,41.707,41.625,41.6319,69590.0
2015-08-18 13:00:00,60.96,61.06,60.94,61.02,55267.0,41.6319,41.7002,41.6182,41.6728,55267.0
2015-08-18 13:30:00,61.03,61.09,61.0,61.01,60553.0,41.6797,41.7207,41.6592,41.666,60553.0
2015-08-18 14:00:00,61.01,61.11,60.94,61.09,178755.0,41.666,41.7343,41.6182,41.7207,178755.0
2015-08-18 14:30:00,61.09,61.11,60.98,61.0,185358.0,41.7207,41.7343,41.6455,41.6592,185358.0
2015-08-18 15:00:00,61.0,61.11,61.0,61.07,146018.0,41.6592,41.7343,41.6592,41.707,146018.0
2015-08-18 15:30:00,61.07,61.25,61.07,61.23,293625.0,41.707,41.8299,41.707,41.8163,293625.0
2015-08-19 09:30:00,61.18,61.32,60.9,61.26,190904.0,41.7821,41.8777,41.5909,41.8368,190904.0
2015-08-19 10:00:00,61.28,61.35,61.14,61.17,127157.0,41.8504,41.8982,41.7548,41.7753,127157.0
2015-08-19 10:30:00,61.17,61.18,61.05,61.17,161463.0,41.7753,41.7821,41.6933,41.7753,161463.0
2015-08-19 11:00:00,61.18,61.21,61.0,61.04,195626.0,41.7821,41.8026,41.6592,41.6865,195626.0
2015-08-19 11:30:00,61.03,61.27,61.0,61.24,191144.0,41.6797,41.8436,41.6592,41.8231,191144.0
2015-08-19 12:00:00,61.24,61.4,61.14,61.4,164482.0,41.8231,41.9324,41.7548,41.9324,164482.0
2015-08-19 12:30:00,61.4,61.67,61.39,61.6,200168.0,41.9324,42.1168,41.9255,42.0689,200168.0
2015-08-19 13:00:00,61.6,61.67,61.56,61.63,124667.0,42.0689,42.1168,42.0416,42.0894,124667.0
2015-08-19 13:30:00,61.62,61.85,61.53,61.82,150844.0,42.0826,42.2397,42.0211,42.2192,150844.0
2015-08-19 14:00:00,61.81,62.19,61.81,62.09,138895.0,42.2124,42.4719,42.2124,42.4036,138895.0
2015-08-19 14:30:00,62.1,62.1,61.8,61.83,135679.0,42.4104,42.4104,42.2055,42.226,135679.0
2015-08-19 15:00:00,61.84,61.96,61.78,61.95,177266.0,42.2329,42.3148,42.1919,42.308,177266.0
2015-08-19 15:30:00,61.95,62.05,61.8,61.94,518134.0,42.308,42.3763,42.2055,42.3011,518134.0
2015-08-20 09:30:00,61.51,61.75,61.3,61.68,132804.0,42.0075,42.1714,41.8641,42.1236,132804.0
2015-08-20 10:00:00,61.65,62.2,61.62,62.15,203392.0,42.1031,42.4787,42.0826,42.4446,203392.0
2015-08-20 10:30:00,62.17,62.64,62.14,62.42,241504.0,42.4582,42.7792,42.4377,42.629,241504.0
2015-08-20 11:00:00,62.42,62.5,62.23,62.39,162677.0,42.629,42.6836,42.4992,42.6085,162677.0
2015-08-20 11:30:00,62.4,62.56,62.34,62.36,71171.0,42.6153,42.7246,42.5743,42.588,71171.0
2015-08-20 12:00:00,62.36,62.47,62.35,62.39,84065.0,42.588,42.6631,42.5812,42.6085,84065.0
2015-08-20 12:30:00,62.4,62.54,62.39,62.45,118273.0,42.6153,42.7109,42.6085,42.6494,118273.0
2015-08-20 13:00:00,62.45,62.58,62.42,62.48,268863.0,42.6494,42.7382,42.629,42.6699,268863.0
2015-08-20 13:30:00,62.47,62.48,62.24,62.28,308964.0,42.6631,42.6699,42.506,42.5333,308964.0
2015-08-20 14:00:00,62.28,62.28,62.11,62.11,130558.0,42.5333,42.5333,42.4172,42.4172,130558.0
2015-08-20 14:30:00,62.11,62.12,62.0,62.01,68563.0,42.4172,42.4241,42.3421,42.349,68563.0
2015-08-20 15:00:00,62.0,62.11,61.99,62.04,135451.0,42.3421,42.4172,42.3353,42.3694,135451.0
2015-08-20 15:30:00,62.04,62.18,61.67,61.74,343322.0,42.3694,42.4651,42.1168,42.1646,343322.0
2015-08-21 09:30:00,61.23,61.67,61.13,61.14,217078.0,41.8163,42.1168,41.748,41.7548,217078.0
2015-08-21 10:00:00,61.14,61.21,60.94,61.09,81285.0,41.7548,41.8026,41.6182,41.7207,81285.0
2015-08-21 10:30:00,61.08,61.17,60.88,60.95,61651.0,41.7138,41.7753,41.5772,41.625,61651.0
2015-08-21 11:00:00,60.95,61.13,60.85,60.86,51944.0,41.625,41.748,41.5567,41.5636,51944.0
2015-08-21 11:30:00,60.88,61.23,60.77,61.22,56766.0,41.5772,41.8163,41.5021,41.8094,56766.0
2015-08-21 12:00:00,61.21,61.26,61.0,61.02,63086.0,41.8026,41.8368,41.6592,41.6728,63086.0
2015-08-21 12:30:00,61.02,61.07,60.88,60.9,49406.0,41.6728,41.707,41.5772,41.5909,49406.0
2015-08-21 13:00:00,60.9,61.1,60.81,61.07,60613.0,41.5909,41.7275,41.5294,41.707,60613.0
2015-08-21 13:30:00,61.07,63.18,61.04,63.0,1143140.0,41.707,43.148,41.6865,43.0251,1143140.0
2015-08-21 14:00:00,63.0,63.02,62.35,62.52,551712.0,43.0251,43.0387,42.5812,42.6973,551712.0
2015-08-21 14:30:00,62.51,62.65,62.13,62.17,251547.0,42.6904,42.786,42.4309,42.4582,251547.0
2015-08-21 15:00:00,62.17,62.28,62.04,62.17,356574.0,42.4582,42.5333,42.3694,42.4582,356574.0
2015-08-21 15:30:00,62.17,62.31,61.98,62.15,920451.0,42.4582,42.5538,42.3285,42.4446,920451.0
2015-08-24 09:30:00,61.66,62.81,60.63,61.7,756370.0,42.1099,42.8953,41.4065,42.1372,756370.0
2015-08-24 10:00:00,61.71,61.87,60.89,61.03,560765.0,42.1441,42.2533,41.5841,41.6797,560765.0
2015-08-24 10:30:00,60.93,61.54,60.73,61.21,321910.0,41.6114,42.028,41.4748,41.8026,321910.0
2015-08-24 11:00:00,61.24,61.27,60.45,60.66,374799.0,41.8231,41.8436,41.2836,41.427,374799.0
2015-08-24 11:30:00,60.66,61.34,60.63,61.2,418572.0,41.427,41.8914,41.4065,41.7958,418572.0
2015-08-24 12:00:00,61.18,61.2,60.73,60.96,215064.0,41.7821,41.7958,41.4748,41.6319,215064.0
2015-08-24 12:30:00,60.96,60.97,60.72,60.79,328027.0,41.6319,41.6387,41.468,41.5158,328027.0
2015-08-24 13:00:00,60.83,60.99,60.68,60.83,254540.0,41.5431,41.6524,41.4406,41.5431,254540.0
2015-08-24 13:30:00,60.83,60.84,60.35,60.38,242221.0,41.5431,41.5499,41.2153,41.2358,242221.0
2015-08-24 14:00:00,60.4,60.5,60.13,60.4,231296.0,41.2494,41.3177,41.065,41.2494,231296.0
2015-08-24 14:30:00,60.39,60.59,59.74,59.8,602872.0,41.2426,41.3792,40.7987,40.8397,602872.0
2015-08-24 15:00:00,59.78,60.19,59.43,59.49,633949.0,40.826,41.106,40.587,40.628,633949.0
2015-08-24 15:30:00,59.48,60.55,59.32,59.68,1101962.0,40.6211,41.3519,40.5119,40.7577,1101962.0
2015-08-25 09:30:00,60.31,60.51,59.64,60.09,246636.0,41.188,41.3245,40.7304,41.0377,246636.0
2015-08-25 10:00:00,60.08,60.17,59.81,59.91,222843.0,41.0309,41.0923,40.8465,40.9148,222843.0
2015-08-25 10:30:00,59.91,60.0,59.64,59.66,186332.0,40.9148,40.9762,40.7304,40.7441,186332.0
2015-08-25 11:00:00,59.68,59.77,59.06,59.16,230174.0,40.7577,40.8192,40.3343,40.4026,230174.0
2015-08-25 11:30:00,59.16,59.29,58.74,58.93,208550.0,40.4026,40.4914,40.1157,40.2455,208550.0
2015-08-25 12:00:00,58.92,59.0,58.49,58.49,222315.0,40.2387,40.2933,39.945,39.945,222315.0
2015-08-25 12:30:00,58.49,58.63,58.44,58.48,113197.0,39.945,40.0406,39.9109,39.9382,113197.0
2015-08-25 13:00:00,58.48,58.53,58.13,58.16,164227.0,39.9382,39.9723,39.6992,39.7196,164227.0
2015-08-25 13:30:00,58.16,58.25,58.07,58.13,121857.0,39.7196,39.7811,39.6582,39.6992,121857.0
2015-08-25 14:00:00,58.13,58.18,57.97,58.02,205012.0,39.6992,39.7333,39.5899,39.624,205012.0
2015-08-25 14:30:00,58.01,58.66,57.87,58.62,282208.0,39.6172,40.0611,39.5216,40.0338,282208.0
2015-08-25 15:00:00,58.62,58.76,58.08,58.15,417668.0,40.0338,40.1294,39.665,39.7128,417668.0
2015-08-25 15:30:00,58.15,58.22,57.41,57.5,851011.0,39.7128,39.7606,39.2074,39.2689,851011.0
2015-08-26 09:30:00,58.06,58.3,57.54,57.58,214871.0,39.6514,39.8153,39.2962,39.3235,214871.0
2015-08-26 10:00:00,57.57,57.88,57.28,57.61,592066.0,39.3167,39.5284,39.1187,39.344,592066.0
2015-08-26 10:30:00,57.58,58.11,57.57,57.96,206244.0,39.3235,39.6855,39.3167,39.5831,206244.0
2015-08-26 11:00:00,57.97,58.17,57.86,57.88,173530.0,39.5899,39.7265,39.5148,39.5284,173530.0
2015-08-26 11:30:00,57.88,57.93,57.6,57.77,140673.0,39.5284,39.5626,39.3372,39.4533,140673.0
2015-08-26 12:00:00,57.78,57.83,57.56,57.59,101218.0,39.4601,39.4943,39.3099,39.3304,101218.0
2015-08-26 12:30:00,57.58,57.91,57.41,57.91,92927.0,39.3235,39.5489,39.2074,39.5489,92927.0
2015-08-26 13:00:00,57.92,58.04,57.78,58.0,152595.0,39.5557,39.6377,39.4601,39.6104,152595.0
2015-08-26 13:30:00,57.98,58.2,57.89,58.18,131098.0,39.5967,39.747,39.5353,39.7333,131098.0
2015-08-26 14:00:00,58.15,58.16,57.7,57.74,111533.0,39.7128,39.7196,39.4055,39.4328,111533.0
2015-08-26 14:30:00,57.75,58.21,57.74,58.17,125115.0,39.4396,39.7538,39.4328,39.7265,125115.0
2015-08-26 15:00:00,58.18,58.57,58.02,58.35,170745.0,39.7333,39.9996,39.624,39.8494,170745.0
2015-08-26 15:30:00,58.35,58.88,58.32,58.7,375438.0,39.8494,40.2114,39.8289,40.0884,375438.0
2015-08-27 09:30:00,59.56,59.7,59.25,59.35,289617.0,40.6758,40.7714,40.464,40.5323,289617.0
2015-08-27 10:00:00,59.34,59.68,59.29,59.68,221931.0,40.5255,40.7577,40.4914,40.7577,221931.0
2015-08-27 10:30:00,59.66,59.7,59.43,59.5,187615.0,40.7441,40.7714,40.587,40.6348,187615.0
2015-08-27 11:00:00,59.49,59.86,59.45,59.86,216278.0,40.628,40.8806,40.6006,40.8806,216278.0
2015-08-27 11:30:00,59.86,60.07,59.78,60.01,140907.0,40.8806,41.0241,40.826,40.9831,140907.0
2015-08-27 12:00:00,60.0,60.02,59.8,59.82,120661.0,40.9762,40.9899,40.8397,40.8533,120661.0
2015-08-27 12:30:00,59.81,60.0,59.77,59.99,99344.0,40.8465,40.9762,40.8192,40.9694,99344.0
2015-08-27 13:00:00,59.99,60.04,59.91,59.95,74965.0,40.9694,41.0036,40.9148,40.9421,74965.0
2015-08-27 13:30:00,59.95,60.19,59.89,60.19,94817.0,40.9421,41.106,40.9011,41.106,94817.0
2015-08-27 14:00:00,60.19,60.19,59.9,59.93,108896.0,41.106,41.106,40.908,40.9284,108896.0
2015-08-27 14:30:00,59.93,60.0,59.33,59.34,181709.0,40.9284,40.9762,40.5187,40.5255,181709.0
2015-08-27 15:00:00,59.36,59.5,59.1,59.47,224679.0,40.5392,40.6348,40.3616,40.6143,224679.0
2015-08-27 15:30:00,59.48,59.89,59.38,59.87,529592.0,40.6211,40.9011,40.5528,40.8875,529592.0
2015-08-28 09:30:00,59.83,60.2,59.59,60.01,115141.0,40.8602,41.1128,40.6962,40.9831,115141.0
2015-08-28 10:00:00,60.03,60.15,59.66,59.7,89111.0,40.9967,41.0787,40.7441,40.7714,89111.0
2015-08-28 10:30:00,59.7,59.76,59.45,59.46,121482.0,40.7714,40.8123,40.6006,40.6075,121482.0
2015-08-28 11:00:00,59.47,59.66,59.44,59.66,71150.0,40.6143,40.7441,40.5938,40.7441,71150.0
2015-08-28 11:30:00,59.67,59.68,59.23,59.25,124780.0,40.7509,40.7577,40.4504,40.464,124780.0
2015-08-28 12:00:00,59.24,59.27,58.96,59.01,76626.0,40.4572,40.4777,40.266,40.3001,76626.0
2015-08-28 12:30:00,59.02,59.13,58.87,58.94,52955.0,40.307,40.3821,40.2045,40.2523,52955.0
2015-08-28 13:00:00,58.95,59.11,58.94,58.98,58756.0,40.2592,40.3684,40.2523,40.2797,58756.0
2015-08-28 13:30:00,58.97,59.06,58.86,59.01,78432.0,40.2728,40.3343,40.1977,40.3001,78432.0
2015-08-28 14:00:00,59.02,59.15,59.02,59.09,69066.0,40.307,40.3958,40.307,40.3548,69066.0
2015-08-28 14:30:00,59.1,59.25,59.06,59.24,57040.0,40.3616,40.464,40.3343,40.4572,57040.0
2015-08-28 15:00:00,59.24,59.39,59.15,59.25,84496.0,40.4572,40.5597,40.3958,40.464,84496.0
2015-08-28 15:30:00,59.25,59.66,59.1,59.62,248825.0,40.464,40.7441,40.3616,40.7167,248825.0
2015-08-31 09:30:00,59.41,59.45,58.75,58.75,161236.0,40.5733,40.6006,40.1226,40.1226,161236.0
2015-08-31 10:00:00,58.77,58.77,58.3,58.37,99518.0,40.1362,40.1362,39.8153,39.8631,99518.0
2015-08-31 10:30:00,58.37,58.45,58.07,58.08,143877.0,39.8631,39.9177,39.6582,39.665,143877.0
2015-08-31 11:00:00,58.06,58.23,57.95,57.99,106539.0,39.6514,39.7675,39.5762,39.6035,106539.0
2015-08-31 11:30:00,57.99,58.25,57.9,57.95,96931.0,39.6035,39.7811,39.5421,39.5762,96931.0
2015-08-31 12:00:00,57.95,58.11,57.95,58.11,68059.0,39.5762,39.6855,39.5762,39.6855,68059.0
2015-08-31 12:30:00,58.13,58.18,58.1,58.15,76821.0,39.6992,39.7333,39.6787,39.7128,76821.0
2015-08-31 13:00:00,58.15,58.16,58.04,58.14,73083.0,39.7128,39.7196,39.6377,39.706,73083.0
2015-08-31 13:30:00,58.13,58.38,58.07,58.37,49037.0,39.6992,39.8699,39.6582,39.8631,49037.0
2015-08-31 14:00:00,58.38,58.42,58.24,58.36,67360.0,39.8699,39.8972,39.7743,39.8562,67360.0
2015-08-31 14:30:00,58.36,58.44,58.31,58.35,102608.0,39.8562,39.9109,39.8221,39.8494,102608.0
2015-08-31 15:00:00,58.35,58.57,58.35,58.5,176587.0,39.8494,39.9996,39.8494,39.9518,176587.0
2015-08-31 15:30:00,58.5,58.72,58.46,58.49,361469.0,39.9518,40.1021,39.9245,39.945,361469.0
2015-09-01 09:30:00,57.87,58.09,57.39,57.66,202794.0,39.5216,39.6718,39.1938,39.3782,202794.0
2015-09-01 10:00:00,57.66,58.14,57.49,58.13,132134.0,39.3782,39.706,39.2621,39.6992,132134.0
2015-09-01 10:30:00,58.13,58.16,57.79,57.84,201625.0,39.6992,39.7196,39.467,39.5011,201625.0
2015-09-01 11:00:00,57.85,57.95,57.66,57.83,95261.0,39.5079,39.5762,39.3782,39.4943,95261.0
2015-09-01 11:30:00,57.82,57.94,57.72,57.86,59696.0,39.4874,39.5694,39.4192,39.5148,59696.0
2015-09-01 12:00:00,57.87,57.91,57.73,57.76,77916.0,39.5216,39.5489,39.426,39.4465,77916.0
2015-09-01 12:30:00,57.76,57.76,57.44,57.47,130680.0,39.4465,39.4465,39.2279,39.2484,130680.0
2015-09-01 13:00:00,57.46,57.74,57.4,57.7,74382.0,39.2416,39.4328,39.2006,39.4055,74382.0
2015-09-01 13:30:00,57.69,57.73,57.54,57.61,78884.0,39.3987,39.426,39.2962,39.344,78884.0
2015-09-01 14:00:00,57.63,57.74,57.52,57.64,87675.0,39.3577,39.4328,39.2826,39.3645,87675.0
2015-09-01 14:30:00,57.62,57.81,57.38,57.39,83078.0,39.3509,39.4806,39.187,39.1938,83078.0
2015-09-01 15:00:00,57.4,57.44,57.2,57.21,157141.0,39.2006,39.2279,39.064,39.0709,157141.0
2015-09-01 15:30:00,57.21,57.4,56.88,57.23,335316.0,39.0709,39.2006,38.8455,39.0845,335316.0
2015-09-02 09:30:00,57.78,57.89,57.31,57.39,137622.0,39.4601,39.5353,39.1391,39.1938,137622.0
2015-09-02 10:00:00,57.36,57.53,57.13,57.21,162956.0,39.1733,39.2894,39.0162,39.0709,162956.0
2015-09-02 10:30:00,57.2,57.54,57.19,57.29,70181.0,39.064,39.2962,39.0572,39.1255,70181.0
2015-09-02 11:00:00,57.28,57.34,57.13,57.15,113836.0,39.1187,39.1596,39.0162,39.0299,113836.0
2015-09-02 11:30:00,57.15,57.28,57.06,57.19,114067.0,39.0299,39.1187,38.9684,39.0572,114067.0
2015-09-02 12:00:00,57.18,57.63,57.18,57.62,73523.0,39.0504,39.3577,39.0504,39.3509,73523.0
2015-09-02 12:30:00,57.62,57.73,57.5,57.7,96826.0,39.3509,39.426,39.2689,39.4055,96826.0
2015-09-02 13:00:00,57.7,57.71,57.52,57.58,99687.0,39.4055,39.4123,39.2826,39.3235,99687.0
2015-09-02 13:30:00,57.57,57.59,57.33,57.43,151823.0,39.3167,39.3304,39.1528,39.2211,151823.0
2015-09-02 14:00:00,57.47,57.55,57.35,57.38,101887.0,39.2484,39.3031,39.1665,39.187,101887.0
2015-09-02 14:30:00,57.38,57.4,57.24,57.36,166210.0,39.187,39.2006,39.0913,39.1733,166210.0
2015-09-02 15:00:00,57.36,57.5,57.26,57.4,184028.0,39.1733,39.2689,39.105,39.2006,184028.0
2015-09-02 15:30:00,57.4,57.53,57.27,57.52,720803.0,39.2006,39.2894,39.1118,39.2826,720803.0
2015-09-03 09:30:00,57.58,57.8,57.35,57.78,120816.0,39.3235,39.4738,39.1665,39.4601,120816.0
2015-09-03 10:00:00,57.79,57.96,57.66,57.9,93083.0,39.467,39.5831,39.3782,39.5421,93083.0
2015-09-03 10:30:00,57.91,58.08,57.81,58.06,74215.0,39.5489,39.665,39.4806,39.6514,74215.0
2015-09-03 11:00:00,58.07,58.09,57.76,57.83,84562.0,39.6582,39.6718,39.4465,39.4943,84562.0
2015-09-03 11:30:00,57.83,57.96,57.75,57.92,96584.0,39.4943,39.5831,39.4396,39.5557,96584.0
2015-09-03 12:00:00,57.92,57.93,57.75,57.78,66920.0,39.5557,39.5626,39.4396,39.4601,66920.0
2015-09-03 12:30:00,57.77,57.8,57.58,57.73,73558.0,39.4533,39.4738,39.3235,39.426,73558.0
2015-09-03 13:00:00,57.74,57.76,57.57,57.68,80305.0,39.4328,39.4465,39.3167,39.3918,80305.0
2015-09-03 13:30:00,57.68,57.7,57.56,57.57,122266.0,39.3918,39.4055,39.3099,39.3167,122266.0
2015-09-03 14:00:00,57.57,57.68,57.53,57.68,89252.0,39.3167,39.3918,39.2894,39.3918,89252.0
2015-09-03 14:30:00,57.67,57.75,57.61,57.69,123978.0,39.385,39.4396,39.344,39.3987,123978.0
2015-09-03 15:00:00,57.7,57.73,57.53,57.57,198070.0,39.4055,39.426,39.2894,39.3167,198070.0
2015-09-03 15:30:00,57.57,57.74,57.39,57.59,418060.0,39.3167,39.4328,39.1938,39.3304,418060.0
2015-09-04 09:30:00,57.03,57.18,56.68,56.82,114909.0,38.9479,39.0504,38.7089,38.8045,114909.0
2015-09-04 10:00:00,56.84,56.88,56.68,56.88,84484.0,38.8182,38.8455,38.7089,38.8455,84484.0
2015-09-04 10:30:00,56.87,57.11,56.86,57.0,237877.0,38.8387,39.0026,38.8318,38.9274,237877.0
2015-09-04 11:00:00,57.01,57.26,57.01,57.21,201479.0,38.9343,39.105,38.9343,39.0709,201479.0
2015-09-04 11:30:00,57.19,57.22,57.06,57.13,187515.0,39.0572,39.0777,38.9684,39.0162,187515.0
2015-09-04 12:00:00,57.12,57.17,57.04,57.09,106044.0,39.0094,39.0435,38.9548,38.9889,106044.0
2015-09-04 12:30:00,57.1,57.29,57.09,57.12,121065.0,38.9957,39.1255,38.9889,39.0094,121065.0
2015-09-04 13:00:00,57.12,57.14,56.98,56.99,109609.0,39.0094,39.023,38.9138,38.9206,109609.0
2015-09-04 13:30:00,56.99,57.16,56.92,56.97,93151.0,38.9206,39.0367,38.8728,38.9069,93151.0
2015-09-04 14:00:00,56.97,56.99,56.82,56.9,69910.0,38.9069,38.9206,38.8045,38.8591,69910.0
2015-09-04 14:30:00,56.92,57.01,56.84,56.95,89689.0,38.8728,38.9343,38.8182,38.8933,89689.0
2015-09-04 15:00:00,56.97,57.05,56.86,56.95,159018.0,38.9069,38.9616,38.8318,38.8933,159018.0
2015-09-04 15:30:00,56.96,57.48,56.93,57.05,396294.0,38.9001,39.2552,38.8796,38.9616,396294.0
2015-09-08 09:30:00,57.82,58.36,57.51,57.69,183271.0,39.4874,39.8562,39.2757,39.3987,183271.0
2015-09-08 10:00:00,57.66,57.96,57.61,57.74,132019.0,39.3782,39.5831,39.344,39.4328,132019.0
2015-09-08 10:30:00,57.73,57.74,57.48,57.62,96936.0,39.426,39.4328,39.2552,39.3509,96936.0
2015-09-08 11:00:00,57.61,57.63,57.35,57.51,94104.0,39.344,39.3577,39.1665,39.2757,94104.0
2015-09-08 11:30:00,57.5,57.57,57.44,57.55,90392.0,39.2689,39.3167,39.2279,39.3031,90392.0
2015-09-08 12:00:00,57.55,57.72,57.5,57.65,69412.0,39.3031,39.4192,39.2689,39.3713,69412.0
2015-09-08 12:30:00,57.66,57.67,57.49,57.57,54953.0,39.3782,39.385,39.2621,39.3167,54953.0
2015-09-08 13:00:00,57.58,57.62,57.53,57.56,87548.0,39.3235,39.3509,39.2894,39.3099,87548.0
2015-09-08 13:30:00,57.56,57.7,57.56,57.7,112542.0,39.3099,39.4055,39.3099,39.4055,112542.0
2015-09-08 14:00:00,57.7,57.71,57.53,57.54,118856.0,39.4055,39.4123,39.2894,39.2962,118856.0
2015-09-08 14:30:00,57.55,57.8,57.55,57.71,146902.0,39.3031,39.4738,39.3031,39.4123,146902.0
2015-09-08 15:00:00,57.72,57.79,57.67,57.74,94898.0,39.4192,39.467,39.385,39.4328,94898.0
2015-09-08 15:30:00,57.75,57.87,57.71,57.85,336091.0,39.4396,39.5216,39.4123,39.5079,336091.0
2015-09-09 09:30:00,58.16,58.32,57.4,57.42,175263.0,39.7196,39.8289,39.2006,39.2143,175263.0
2015-09-09 10:00:00,57.42,57.81,57.4,57.8,85930.0,39.2143,39.4806,39.2006,39.4738,85930.0
2015-09-09 10:30:00,57.81,57.82,57.47,57.56,80506.0,39.4806,39.4874,39.2484,39.3099,80506.0
2015-09-09 11:00:00,57.57,57.76,57.57,57.64,51023.0,39.3167,39.4465,39.3167,39.3645,51023.0
2015-09-09 11:30:00,57.62,57.66,57.51,57.6,84862.0,39.3509,39.3782,39.2757,39.3372,84862.0
2015-09-09 12:00:00,57.59,57.64,57.48,57.5,65258.0,39.3304,39.3645,39.2552,39.2689,65258.0
2015-09-09 12:30:00,57.51,57.61,57.45,57.54,60400.0,39.2757,39.344,39.2348,39.2962,60400.0
2015-09-09 13:00:00,57.53,57.63,57.5,57.5,48217.0,39.2894,39.3577,39.2689,39.2689,48217.0
2015-09-09 13:30:00,57.51,57.51,57.4,57.41,69589.0,39.2757,39.2757,39.2006,39.2074,69589.0
2015-09-09 14:00:00,57.42,57.49,57.37,57.41,56634.0,39.2143,39.2621,39.1801,39.2074,56634.0
2015-09-09 14:30:00,57.4,57.65,57.37,57.64,155516.0,39.2006,39.3713,39.1801,39.3645,155516.0
2015-09-09 15:00:00,57.64,57.77,57.51,57.52,385397.0,39.3645,39.4533,39.2757,39.2826,385397.0
2015-09-09 15:30:00,57.53,57.53,57.13,57.28,418924.0,39.2894,39.2894,39.0162,39.1187,418924.0
2015-09-10 09:30:00,57.3,57.61,57.15,57.29,144250.0,39.1323,39.344,39.0299,39.1255,144250.0
2015-09-10 10:00:00,57.26,57.4,57.2,57.36,154233.0,39.105,39.2006,39.064,39.1733,154233.0
2015-09-10 10:30:00,57.37,57.67,57.37,57.57,98431.0,39.1801,39.385,39.1801,39.3167,98431.0
2015-09-10 11:00:00,57.58,57.73,57.48,57.56,92950.0,39.3235,39.426,39.2552,39.3099,92950.0
2015-09-10 11:30:00,57.58,57.72,57.53,57.61,206457.0,39.3235,39.4192,39.2894,39.344,206457.0
2015-09-10 12:00:00,57.61,57.66,57.51,57.52,146416.0,39.344,39.3782,39.2757,39.2826,146416.0
2015-09-10 12:30:00,57.53,57.67,57.48,57.64,91468.0,39.2894,39.385,39.2552,39.3645,91468.0
2015-09-10 13:00:00,57.66,57.87,57.6,57.86,109247.0,39.3782,39.5216,39.3372,39.5148,109247.0
2015-09-10 13:30:00,57.85,57.93,57.77,57.78,99131.0,39.5079,39.5626,39.4533,39.4601,99131.0
2015-09-10 14:00:00,57.8,57.91,57.71,57.72,190139.0,39.4738,39.5489,39.4123,39.4192,190139.0
2015-09-10 14:30:00,57.72,57.8,57.49,57.5,88644.0,39.4192,39.4738,39.2621,39.2689,88644.0
2015-09-10 15:00:00,57.5,57.5,57.23,57.25,148511.0,39.2689,39.2689,39.0845,39.0982,148511.0
2015-09-10 15:30:00,57.25,57.27,57.03,57.24,313901.0,39.0982,39.1118,38.9479,39.0913,313901.0
2015-09-11 09:30:00,56.84,57.14,56.69,57.07,111583.0,38.8182,39.023,38.7157,38.9752,111583.0
2015-09-11 10:00:00,57.09,57.41,57.04,57.3,72103.0,38.9889,39.2074,38.9548,39.1323,72103.0
2015-09-11 10:30:00,57.3,57.32,57.14,57.21,185237.0,39.1323,39.146,39.023,39.0709,185237.0
2015-09-11 11:00:00,57.22,57.31,57.2,57.3,149271.0,39.0777,39.1391,39.064,39.1323,149271.0
2015-09-11 11:30:00,57.31,57.42,57.24,57.38,119451.0,39.1391,39.2143,39.0913,39.187,119451.0
2015-09-11 12:00:00,57.37,57.55,57.37,57.47,73551.0,39.1801,39.3031,39.1801,39.2484,73551.0
2015-09-11 12:30:00,57.47,57.66,57.46,57.56,52139.0,39.2484,39.3782,39.2416,39.3099,52139.0
2015-09-11 13:00:00,57.57,57.59,57.49,57.53,56978.0,39.3167,39.3304,39.2621,39.2894,56978.0
2015-09-11 13:30:00,57.53,57.54,57.45,57.51,45141.0,39.2894,39.2962,39.2348,39.2757,45141.0
2015-09-11 14:00:00,57.5,57.67,57.5,57.64,54915.0,39.2689,39.385,39.2689,39.3645,54915.0
2015-09-11 14:30:00,57.64,57.77,57.63,57.77,105443.0,39.3645,39.4533,39.3577,39.4533,105443.0
2015-09-11 15:00:00,57.78,57.86,57.77,57.82,100176.0,39.4601,39.5148,39.4533,39.4874,100176.0
2015-09-11 15:30:00,57.82,57.93,57.74,57.91,263511.0,39.4874,39.5626,39.4328,39.5489,263511.0
2015-09-14 09:30:00,58.02,58.26,57.79,58.24,59133.0,39.624,39.7879,39.467,39.7743,59133.0
2015-09-14 10:00:00,58.21,58.46,58.21,58.37,47684.0,39.7538,39.9245,39.7538,39.8631,47684.0
2015-09-14 10:30:00,58.39,58.45,58.14,58.14,102978.0,39.8767,39.9177,39.706,39.706,102978.0
2015-09-14 11:00:00,58.14,58.26,58.05,58.25,82117.0,39.706,39.7879,39.6445,39.7811,82117.0
2015-09-14 11:30:00,58.27,58.4,58.16,58.27,52943.0,39.7948,39.8835,39.7196,39.7948,52943.0
2015-09-14 12:00:00,58.28,58.3,58.1,58.19,62306.0,39.8016,39.8153,39.6787,39.7401,62306.0
2015-09-14 12:30:00,58.18,58.23,58.06,58.09,67117.0,39.7333,39.7675,39.6514,39.6718,67117.0
2015-09-14 13:00:00,58.1,58.13,58.0,58.07,41773.0,39.6787,39.6992,39.6104,39.6582,41773.0
2015-09-14 13:30:00,58.07,58.15,58.0,58.13,65958.0,39.6582,39.7128,39.6104,39.6992,65958.0
2015-09-14 14:00:00,58.14,58.14,57.96,58.0,42564.0,39.706,39.706,39.5831,39.6104,42564.0
2015-09-14 14:30:00,57.99,58.13,57.96,58.1,74105.0,39.6035,39.6992,39.5831,39.6787,74105.0
2015-09-14 15:00:00,58.09,58.2,58.04,58.19,136959.0,39.6718,39.747,39.6377,39.7401,136959.0
2015-09-14 15:30:00,58.19,58.24,58.02,58.2,442465.0,39.7401,39.7743,39.624,39.747,442465.0
2015-09-15 09:30:00,58.26,58.42,58.06,58.19,151233.0,39.7879,39.8972,39.6514,39.7401,151233.0
2015-09-15 10:00:00,58.19,58.27,57.9,58.26,139327.0,39.7401,39.7948,39.5421,39.7879,139327.0
2015-09-15 10:30:00,58.26,58.56,58.26,58.46,109229.0,39.7879,39.9928,39.7879,39.9245,109229.0
2015-09-15 11:00:00,58.46,58.53,58.36,58.44,88688.0,39.9245,39.9723,39.8562,39.9109,88688.0
2015-09-15 11:30:00,58.44,58.52,58.37,58.44,129471.0,39.9109,39.9655,39.8631,39.9109,129471.0
2015-09-15 12:00:00,58.44,58.6,58.38,58.6,82726.0,39.9109,40.0201,39.8699,40.0201,82726.0
2015-09-15 12:30:00,58.6,58.73,58.6,58.71,108917.0,40.0201,40.1089,40.0201,40.0953,108917.0
2015-09-15 13:00:00,58.7,58.88,58.65,58.87,228712.0,40.0884,40.2114,40.0543,40.2045,228712.0
2015-09-15 13:30:00,58.87,58.96,58.83,58.95,114073.0,40.2045,40.266,40.1772,40.2592,114073.0
2015-09-15 14:00:00,58.95,59.15,58.95,59.14,228787.0,40.2592,40.3958,40.2592,40.3889,228787.0
2015-09-15 14:30:00,59.14,59.23,59.1,59.18,264260.0,40.3889,40.4504,40.3616,40.4162,264260.0
2015-09-15 15:00:00,59.18,59.28,59.15,59.27,294707.0,40.4162,40.4845,40.3958,40.4777,294707.0
2015-09-15 15:30:00,59.27,59.31,59.15,59.17,558851.0,40.4777,40.505,40.3958,40.4094,558851.0
2015-09-16 09:30:00,59.23,59.69,59.16,59.65,178956.0,40.4504,40.7645,40.4026,40.7372,178956.0
2015-09-16 10:00:00,59.65,59.71,59.57,59.6,121240.0,40.7372,40.7782,40.6826,40.7031,121240.0
2015-09-16 10:30:00,59.59,59.77,59.54,59.68,122934.0,40.6962,40.8192,40.6621,40.7577,122934.0
2015-09-16 11:00:00,59.68,59.82,59.65,59.76,204746.0,40.7577,40.8533,40.7372,40.8123,204746.0
2015-09-16 11:30:00,59.76,59.76,59.67,59.7,152619.0,40.8123,40.8123,40.7509,40.7714,152619.0
2015-09-16 12:00:00,59.69,59.85,59.69,59.78,62066.0,40.7645,40.8738,40.7645,40.826,62066.0
2015-09-16 12:30:00,59.79,59.87,59.73,59.87,72419.0,40.8328,40.8875,40.7919,40.8875,72419.0
2015-09-16 13:00:00,59.86,59.86,59.75,59.8,90281.0,40.8806,40.8806,40.8055,40.8397,90281.0
2015-09-16 13:30:00,59.81,59.84,59.74,59.75,86348.0,40.8465,40.867,40.7987,40.8055,86348.0
2015-09-16 14:00:00,59.75,59.81,59.72,59.79,127504.0,40.8055,40.8465,40.785,40.8328,127504.0
2015-09-16 14:30:00,59.8,59.89,59.75,59.86,120353.0,40.8397,40.9011,40.8055,40.8806,120353.0
2015-09-16 15:00:00,59.87,59.88,59.77,59.84,131197.0,40.8875,40.8943,40.8192,40.867,131197.0
2015-09-16 15:30:00,59.84,59.87,59.62,59.71,585194.0,40.867,40.8875,40.7167,40.7782,585194.0
2015-09-17 09:30:00,59.78,60.32,59.55,60.32,268265.0,40.826,41.1948,40.6689,41.1948,268265.0
2015-09-17 10:00:00,60.31,60.56,60.2,60.56,129519.0,41.188,41.3587,41.1128,41.3587,129519.0
2015-09-17 10:30:00,60.55,60.78,60.46,60.5,320241.0,41.3519,41.5089,41.2904,41.3177,320241.0
2015-09-17 11:00:00,60.51,60.54,60.4,60.44,92919.0,41.3245,41.345,41.2494,41.2767,92919.0
2015-09-17 11:30:00,60.43,60.47,60.33,60.38,64282.0,41.2699,41.2972,41.2016,41.2358,64282.0
2015-09-17 12:00:00,60.38,60.52,60.29,60.46,115071.0,41.2358,41.3314,41.1743,41.2904,115071.0
2015-09-17 12:30:00,60.47,60.49,60.3,60.45,198798.0,41.2972,41.3109,41.1811,41.2836,198798.0
2015-09-17 13:00:00,60.44,60.72,60.36,60.65,83114.0,41.2767,41.468,41.2221,41.4202,83114.0
2015-09-17 13:30:00,60.65,60.68,60.5,60.62,168865.0,41.4202,41.4406,41.3177,41.3997,168865.0
2015-09-17 14:00:00,60.61,61.33,60.41,61.3,194337.0,41.3928,41.8846,41.2563,41.8641,194337.0
2015-09-17 14:30:00,61.27,61.84,61.27,61.57,642577.0,41.8436,42.2329,41.8436,42.0485,642577.0
2015-09-17 15:00:00,61.6,61.66,60.86,61.1,448692.0,42.0689,42.1099,41.5636,41.7275,448692.0
2015-09-17 15:30:00,61.07,61.23,60.99,61.11,416503.0,41.707,41.8163,41.6524,41.7343,416503.0
2015-09-18 09:30:00,59.94,61.44,59.88,60.79,601665.0,40.9353,41.9597,40.8943,41.5158,601665.0
2015-09-18 10:00:00,60.84,61.12,60.72,61.11,172258.0,41.5499,41.7411,41.468,41.7343,172258.0
2015-09-18 10:30:00,61.11,61.47,61.11,61.46,131617.0,41.7343,41.9802,41.7343,41.9733,131617.0
2015-09-18 11:00:00,61.46,62.04,61.44,61.89,365158.0,41.9733,42.3694,41.9597,42.267,365158.0
2015-09-18 11:30:00,61.87,62.16,61.86,61.91,272552.0,42.2533,42.4514,42.2465,42.2807,272552.0
2015-09-18 12:00:00,61.92,61.92,61.6,61.68,142296.0,42.2875,42.2875,42.0689,42.1236,142296.0
2015-09-18 12:30:00,61.69,61.83,61.6,61.78,84956.0,42.1304,42.226,42.0689,42.1919,84956.0
2015-09-18 13:00:00,61.78,61.89,61.48,61.62,208601.0,42.1919,42.267,41.987,42.0826,208601.0
2015-09-18 13:30:00,61.62,61.69,61.52,61.55,200944.0,42.0826,42.1304,42.0143,42.0348,200944.0
2015-09-18 14:00:00,61.55,61.76,61.53,61.68,123143.0,42.0348,42.1782,42.0211,42.1236,123143.0
2015-09-18 14:30:00,61.68,61.68,61.38,61.46,114634.0,42.1236,42.1236,41.9187,41.9733,114634.0
2015-09-18 15:00:00,61.46,61.52,61.24,61.37,175962.0,41.9733,42.0143,41.8231,41.9119,175962.0
2015-09-18 15:30:00,61.36,61.4,61.07,61.28,570046.0,41.905,41.9324,41.707,41.8504,570046.0
2015-09-21 09:30:00,61.47,61.73,61.17,61.67,256543.0,41.9802,42.1577,41.7753,42.1168,256543.0
2015-09-21 10:00:00,61.69,61.87,61.53,61.81,284148.0,42.1304,42.2533,42.0211,42.2124,284148.0
2015-09-21 10:30:00,61.8,62.06,61.8,61.85,153184.0,42.2055,42.3831,42.2055,42.2397,153184.0
2015-09-21 11:00:00,61.86,61.86,61.64,61.75,144254.0,42.2465,42.2465,42.0963,42.1714,144254.0
2015-09-21 11:30:00,61.75,61.76,61.6,61.66,136655.0,42.1714,42.1782,42.0689,42.1099,136655.0
2015-09-21 12:00:00,61.66,61.81,61.58,61.8,118156.0,42.1099,42.2124,42.0553,42.2055,118156.0
2015-09-21 12:30:00,61.79,61.79,61.52,61.55,129665.0,42.1987,42.1987,42.0143,42.0348,129665.0
2015-09-21 13:00:00,61.55,61.67,61.51,61.59,61362.0,42.0348,42.1168,42.0075,42.0621,61362.0
2015-09-21 13:30:00,61.59,61.7,61.54,61.7,109043.0,42.0621,42.1372,42.028,42.1372,109043.0
2015-09-21 14:00:00,61.68,61.71,61.61,61.61,158096.0,42.1236,42.1441,42.0758,42.0758,158096.0
2015-09-21 14:30:00,61.63,61.75,61.58,61.66,103837.0,42.0894,42.1714,42.0553,42.1099,103837.0
2015-09-21 15:00:00,61.65,61.65,61.55,61.63,191069.0,42.1031,42.1031,42.0348,42.0894,191069.0
2015-09-21 15:30:00,61.62,61.62,61.42,61.6,612846.0,42.0826,42.0826,41.946,42.0689,612846.0
2015-09-22 09:30:00,61.15,61.52,60.95,60.97,232407.0,41.7616,42.0143,41.625,41.6387,232407.0
2015-09-22 10:00:00,61.0,61.11,60.89,60.89,154551.0,41.6592,41.7343,41.5841,41.5841,154551.0
2015-09-22 10:30:00,60.89,61.06,60.86,60.91,88789.0,41.5841,41.7002,41.5636,41.5977,88789.0
2015-09-22 11:00:00,60.92,61.18,60.9,61.1,79242.0,41.6046,41.7821,41.5909,41.7275,79242.0
2015-09-22 11:30:00,61.09,61.09,60.95,61.06,62548.0,41.7207,41.7207,41.625,41.7002,62548.0
2015-09-22 12:00:00,61.04,61.08,60.86,60.89,69438.0,41.6865,41.7138,41.5636,41.5841,69438.0
2015-09-22 12:30:00,60.88,60.89,60.59,60.66,83721.0,41.5772,41.5841,41.3792,41.427,83721.0
2015-09-22 13:00:00,60.65,60.78,60.63,60.65,62693.0,41.4202,41.5089,41.4065,41.4202,62693.0
2015-09-22 13:30:00,60.66,60.78,60.64,60.75,129137.0,41.427,41.5089,41.4133,41.4885,129137.0
2015-09-22 14:00:00,60.75,60.76,60.65,60.72,138393.0,41.4885,41.4953,41.4202,41.468,138393.0
2015-09-22 14:30:00,60.72,60.93,60.7,60.91,77847.0,41.468,41.6114,41.4543,41.5977,77847.0
2015-09-22 15:00:00,60.9,60.96,60.8,60.93,186910.0,41.5909,41.6319,41.5226,41.6114,186910.0
2015-09-22 15:30:00,60.93,61.06,60.85,60.86,477659.0,41.6114,41.7002,41.5567,41.5636,477659.0
2015-09-23 09:30:00,60.83,61.06,60.37,60.79,117616.0,41.5431,41.7002,41.2289,41.5158,117616.0
2015-09-23 10:00:00,60.81,61.04,60.7,60.8,127523.0,41.5294,41.6865,41.4543,41.5226,127523.0
2015-09-23 10:30:00,60.82,61.0,60.69,60.88,85259.0,41.5363,41.6592,41.4475,41.5772,85259.0
2015-09-23 11:00:00,60.88,60.96,60.59,60.93,155755.0,41.5772,41.6319,41.3792,41.6114,155755.0
2015-09-23 11:30:00,60.93,61.06,60.88,61.05,130993.0,41.6114,41.7002,41.5772,41.6933,130993.0
2015-09-23 12:00:00,61.04,61.05,60.95,61.01,100968.0,41.6865,41.6933,41.625,41.666,100968.0
2015-09-23 12:30:00,61.01,61.06,60.92,60.92,59841.0,41.666,41.7002,41.6046,41.6046,59841.0
2015-09-23 13:00:00,60.92,61.09,60.91,60.92,97891.0,41.6046,41.7207,41.5977,41.6046,97891.0
2015-09-23 13:30:00,60.92,61.15,60.91,61.05,248340.0,41.6046,41.7616,41.5977,41.6933,248340.0
2015-09-23 14:00:00,61.05,61.21,61.04,61.09,165138.0,41.6933,41.8026,41.6865,41.7207,165138.0
2015-09-23 14:30:00,61.09,61.11,61.01,61.1,214703.0,41.7207,41.7343,41.666,41.7275,214703.0
2015-09-23 15:00:00,61.1,61.15,61.02,61.1,140159.0,41.7275,41.7616,41.6728,41.7275,140159.0
2015-09-23 15:30:00,61.11,61.13,61.03,61.08,225254.0,41.7343,41.748,41.6797,41.7138,225254.0
2015-09-24 09:30:00,60.81,61.37,60.76,61.37,96981.0,41.5294,41.9119,41.4953,41.9119,96981.0
2015-09-24 10:00:00,61.37,61.38,60.98,61.09,128659.0,41.9119,41.9187,41.6455,41.7207,128659.0
2015-09-24 10:30:00,61.1,61.3,61.08,61.08,142991.0,41.7275,41.8641,41.7138,41.7138,142991.0
2015-09-24 11:00:00,61.08,61.36,61.07,61.33,100181.0,41.7138,41.905,41.707,41.8846,100181.0
2015-09-24 11:30:00,61.33,61.39,61.2,61.32,160798.0,41.8846,41.9255,41.7958,41.8777,160798.0
2015-09-24 12:00:00,61.31,61.31,61.22,61.27,37095.0,41.8709,41.8709,41.8094,41.8436,37095.0
2015-09-24 12:30:00,61.25,61.3,61.12,61.14,35817.0,41.8299,41.8641,41.7411,41.7548,35817.0
2015-09-24 13:00:00,61.15,61.21,61.11,61.15,38726.0,41.7616,41.8026,41.7343,41.7616,38726.0
2015-09-24 13:30:00,61.17,61.24,61.12,61.15,72153.0,41.7753,41.8231,41.7411,41.7616,72153.0
2015-09-24 14:00:00,61.16,61.3,61.08,61.23,77139.0,41.7685,41.8641,41.7138,41.8163,77139.0
2015-09-24 14:30:00,61.24,61.73,61.21,61.61,195114.0,41.8231,42.1577,41.8026,42.0758,195114.0
2015-09-24 15:00:00,61.61,61.88,61.47,61.84,206598.0,42.0758,42.2602,41.9802,42.2329,206598.0
2015-09-24 15:30:00,61.85,61.94,61.73,61.79,429012.0,42.2397,42.3011,42.1577,42.1987,429012.0
2015-09-25 09:30:00,61.87,62.21,61.57,62.07,177023.0,42.2533,42.4855,42.0485,42.3899,177023.0
2015-09-25 10:00:00,62.08,62.36,62.08,62.2,106306.0,42.3968,42.588,42.3968,42.4787,106306.0
2015-09-25 10:30:00,62.2,62.49,62.18,62.46,89081.0,42.4787,42.6768,42.4651,42.6563,89081.0
2015-09-25 11:00:00,62.46,62.65,62.43,62.6,264259.0,42.6563,42.786,42.6358,42.7519,264259.0
2015-09-25 11:30:00,62.6,62.9,62.54,62.85,111957.0,42.7519,42.9568,42.7109,42.9226,111957.0
2015-09-25 12:00:00,62.85,62.99,62.8,62.8,84712.0,42.9226,43.0182,42.8885,42.8885,84712.0
2015-09-25 12:30:00,62.79,62.98,62.74,62.9,67856.0,42.8816,43.0114,42.8475,42.9568,67856.0
2015-09-25 13:00:00,62.9,62.99,62.88,62.9,55789.0,42.9568,43.0182,42.9431,42.9568,55789.0
2015-09-25 13:30:00,62.9,62.98,62.81,62.96,81980.0,42.9568,43.0114,42.8953,42.9977,81980.0
2015-09-25 14:00:00,62.95,63.05,62.57,62.57,120685.0,42.9909,43.0592,42.7314,42.7314,120685.0
2015-09-25 14:30:00,62.58,62.73,62.35,62.35,354003.0,42.7382,42.8407,42.5812,42.5812,354003.0
2015-09-25 15:00:00,62.36,62.37,62.05,62.23,223866.0,42.588,42.5948,42.3763,42.4992,223866.0
2015-09-25 15:30:00,62.23,62.4,62.16,62.33,355961.0,42.4992,42.6153,42.4514,42.5675,355961.0
2015-09-28 09:30:00,61.79,62.39,61.79,62.15,178080.0,42.4846,42.8971,42.4846,42.7321,178080.0
2015-09-28 10:00:00,62.15,62.33,62.02,62.33,280503.0,42.7321,42.8559,42.6427,42.8559,280503.0
2015-09-28 10:30:00,62.33,62.38,62.04,62.3,96086.0,42.8559,42.8902,42.6565,42.8352,96086.0
2015-09-28 11:00:00,62.3,62.33,61.73,61.73,98628.0,42.8352,42.8559,42.4433,42.4433,98628.0
2015-09-28 11:30:00,61.73,62.02,61.68,62.0,107419.0,42.4433,42.6427,42.4089,42.629,107419.0
2015-09-28 12:00:00,62.0,62.07,61.96,61.99,105398.0,42.629,42.6771,42.6015,42.6221,105398.0
2015-09-28 12:30:00,62.0,62.09,61.77,61.81,137098.0,42.629,42.6908,42.4708,42.4983,137098.0
2015-09-28 13:00:00,61.81,61.9,61.77,61.83,169426.0,42.4983,42.5602,42.4708,42.5121,169426.0
2015-09-28 13:30:00,61.84,61.92,61.78,61.79,82940.0,42.519,42.574,42.4777,42.4846,82940.0
2015-09-28 14:00:00,61.79,61.91,61.65,61.73,61825.0,42.4846,42.5671,42.3883,42.4433,61825.0
2015-09-28 14:30:00,61.73,61.79,61.53,61.73,77747.0,42.4433,42.4846,42.3058,42.4433,77747.0
2015-09-28 15:00:00,61.74,61.75,61.52,61.64,103133.0,42.4502,42.4571,42.2989,42.3814,103133.0
2015-09-28 15:30:00,61.64,61.86,61.61,61.64,233788.0,42.3814,42.5327,42.3608,42.3814,233788.0
2015-09-29 09:30:00,61.58,62.13,61.54,62.0,85200.0,42.3402,42.7183,42.3127,42.629,85200.0
2015-09-29 10:00:00,62.01,62.01,61.54,61.66,95843.0,42.6358,42.6358,42.3127,42.3952,95843.0
2015-09-29 10:30:00,61.69,61.69,61.3,61.58,70398.0,42.4158,42.4158,42.1477,42.3402,70398.0
2015-09-29 11:00:00,61.59,61.88,61.58,61.62,91438.0,42.3471,42.5465,42.3402,42.3677,91438.0
2015-09-29 11:30:00,61.61,61.85,61.54,61.74,86870.0,42.3608,42.5258,42.3127,42.4502,86870.0
2015-09-29 12:00:00,61.73,61.87,61.66,61.78,48951.0,42.4433,42.5396,42.3952,42.4777,48951.0
2015-09-29 12:30:00,61.78,61.78,61.66,61.7,44588.0,42.4777,42.4777,42.3952,42.4227,44588.0
2015-09-29 13:00:00,61.7,61.85,61.67,61.73,62305.0,42.4227,42.5258,42.4021,42.4433,62305.0
2015-09-29 13:30:00,61.74,61.75,61.65,61.71,91268.0,42.4502,42.4571,42.3883,42.4296,91268.0
2015-09-29 14:00:00,61.71,61.75,61.62,61.73,97949.0,42.4296,42.4571,42.3677,42.4433,97949.0
2015-09-29 14:30:00,61.72,61.78,61.57,61.58,100706.0,42.4364,42.4777,42.3333,42.3402,100706.0
2015-09-29 15:00:00,61.58,61.61,61.37,61.39,102926.0,42.3402,42.3608,42.1958,42.2095,102926.0
2015-09-29 15:30:00,61.4,61.86,61.39,61.78,405359.0,42.2164,42.5327,42.2095,42.4777,405359.0
2015-09-30 09:30:00,62.1,62.33,61.91,62.18,140441.0,42.6977,42.8559,42.5671,42.7527,140441.0
2015-09-30 10:00:00,62.19,62.41,62.14,62.21,123597.0,42.7596,42.9109,42.7252,42.7734,123597.0
2015-09-30 10:30:00,62.21,62.61,62.19,62.6,108384.0,42.7734,43.0484,42.7596,43.0415,108384.0
2015-09-30 11:00:00,62.6,62.61,62.47,62.59,161681.0,43.0415,43.0484,42.9521,43.0346,161681.0
2015-09-30 11:30:00,62.59,62.62,62.33,62.5,241817.0,43.0346,43.0553,42.8559,42.9727,241817.0
2015-09-30 12:00:00,62.5,62.55,62.38,62.46,75281.0,42.9727,43.0071,42.8902,42.9452,75281.0
2015-09-30 12:30:00,62.44,62.5,62.38,62.5,44460.0,42.9315,42.9727,42.8902,42.9727,44460.0
2015-09-30 13:00:00,62.5,62.55,62.45,62.52,93971.0,42.9727,43.0071,42.9384,42.9865,93971.0
2015-09-30 13:30:00,62.52,62.64,62.49,62.63,75783.0,42.9865,43.069,42.9659,43.0621,75783.0
2015-09-30 14:00:00,62.63,62.7,62.57,62.69,74127.0,43.0621,43.1103,43.0209,43.1034,74127.0
2015-09-30 14:30:00,62.7,62.75,62.53,62.74,86549.0,43.1103,43.1446,42.9934,43.1378,86549.0
2015-09-30 15:00:00,62.75,62.78,62.66,62.77,208360.0,43.1446,43.1653,43.0828,43.1584,208360.0
2015-09-30 15:30:00,62.78,63.15,62.78,63.07,479959.0,43.1653,43.4197,43.1653,43.3647,479959.0
2015-10-01 09:30:00,63.08,63.26,62.47,62.5,197410.0,43.3715,43.4953,42.9521,42.9727,197410.0
2015-10-01 10:00:00,62.47,62.55,62.07,62.08,194156.0,42.9521,43.0071,42.6771,42.684,194156.0
2015-10-01 10:30:00,62.09,62.31,61.88,62.01,226106.0,42.6908,42.8421,42.5465,42.6358,226106.0
2015-10-01 11:00:00,62.01,62.03,61.78,61.78,142191.0,42.6358,42.6496,42.4777,42.4777,142191.0
2015-10-01 11:30:00,61.76,61.8,61.57,61.65,117594.0,42.4639,42.4915,42.3333,42.3883,117594.0
2015-10-01 12:00:00,61.64,61.84,61.61,61.7,100360.0,42.3814,42.519,42.3608,42.4227,100360.0
2015-10-01 12:30:00,61.69,61.7,61.51,61.56,113604.0,42.4158,42.4227,42.2921,42.3264,113604.0
2015-10-01 13:00:00,61.56,61.68,61.37,61.58,144639.0,42.3264,42.4089,42.1958,42.3402,144639.0
2015-10-01 13:30:00,61.58,61.68,61.43,61.66,104811.0,42.3402,42.4089,42.2371,42.3952,104811.0
2015-10-01 14:00:00,61.67,62.0,61.62,62.0,142619.0,42.4021,42.629,42.3677,42.629,142619.0
2015-10-01 14:30:00,62.01,62.25,61.91,62.24,150497.0,42.6358,42.8009,42.5671,42.794,150497.0
2015-10-01 15:00:00,62.24,62.28,62.02,62.02,160267.0,42.794,42.8215,42.6427,42.6427,160267.0
2015-10-01 15:30:00,62.03,62.21,61.82,62.18,386593.0,42.6496,42.7734,42.5052,42.7527,386593.0
2015-10-02 09:30:00,62.71,63.14,62.24,62.64,131367.0,43.1171,43.4128,42.794,43.069,131367.0
2015-10-02 10:00:00,62.6,62.6,62.09,62.11,58829.0,43.0415,43.0415,42.6908,42.7046,58829.0
2015-10-02 10:30:00,62.09,62.28,62.04,62.27,71564.0,42.6908,42.8215,42.6565,42.8146,71564.0
2015-10-02 11:00:00,62.25,62.33,62.05,62.19,51802.0,42.8009,42.8559,42.6633,42.7596,51802.0
2015-10-02 11:30:00,62.2,62.3,62.07,62.07,44487.0,42.7665,42.8352,42.6771,42.6771,44487.0
2015-10-02 12:00:00,62.07,62.27,62.06,62.23,61761.0,42.6771,42.8146,42.6702,42.7871,61761.0
2015-10-02 12:30:00,62.25,62.52,62.19,62.51,70672.0,42.8009,42.9865,42.7596,42.9796,70672.0
2015-10-02 13:00:00,62.51,62.54,62.38,62.41,49255.0,42.9796,43.0002,42.8902,42.9109,49255.0
2015-10-02 13:30:00,62.41,62.43,62.27,62.35,56360.0,42.9109,42.9246,42.8146,42.8696,56360.0
2015-10-02 14:00:00,62.36,62.42,62.33,62.41,99957.0,42.8765,42.9177,42.8559,42.9109,99957.0
2015-10-02 14:30:00,62.42,62.52,62.37,62.38,82167.0,42.9177,42.9865,42.8834,42.8902,82167.0
2015-10-02 15:00:00,62.39,62.89,62.38,62.88,108244.0,42.8971,43.2409,42.8902,43.234,108244.0
2015-10-02 15:30:00,62.89,63.13,62.87,63.12,386219.0,43.2409,43.4059,43.2271,43.399,386219.0
2015-10-05 09:30:00,63.33,63.5,62.91,63.34,155525.0,43.5434,43.6603,43.2546,43.5503,155525.0
2015-10-05 10:00:00,63.32,63.32,62.82,62.84,117018.0,43.5365,43.5365,43.1928,43.2065,117018.0
2015-10-05 10:30:00,62.82,63.26,62.72,63.16,129108.0,43.1928,43.4953,43.124,43.4265,129108.0
2015-10-05 11:00:00,63.16,63.45,63.14,63.32,73827.0,43.4265,43.6259,43.4128,43.5365,73827.0
2015-10-05 11:30:00,63.31,63.49,63.3,63.38,65709.0,43.5297,43.6534,43.5228,43.5778,65709.0
2015-10-05 12:00:00,63.38,63.49,63.32,63.42,59443.0,43.5778,43.6534,43.5365,43.6053,59443.0
2015-10-05 12:30:00,63.42,63.54,63.38,63.53,74021.0,43.6053,43.6878,43.5778,43.6809,74021.0
2015-10-05 13:00:00,63.53,63.64,63.49,63.62,47491.0,43.6809,43.7566,43.6534,43.7428,47491.0
2015-10-05 13:30:00,63.64,63.64,63.52,63.54,74326.0,43.7566,43.7566,43.6741,43.6878,74326.0
2015-10-05 14:00:00,63.55,63.79,63.55,63.75,61690.0,43.6947,43.8597,43.6947,43.8322,61690.0
2015-10-05 14:30:00,63.75,63.76,63.43,63.58,174327.0,43.8322,43.8391,43.6122,43.7153,174327.0
2015-10-05 15:00:00,63.58,63.83,63.58,63.79,137145.0,43.7153,43.8872,43.7153,43.8597,137145.0
2015-10-05 15:30:00,63.78,63.84,63.67,63.69,480096.0,43.8528,43.8941,43.7772,43.7909,480096.0
2015-10-06 09:30:00,63.6,63.75,62.58,62.66,165724.0,43.7291,43.8322,43.0277,43.0828,165724.0
2015-10-06 10:00:00,62.64,62.91,62.5,62.8,182727.0,43.069,43.2546,42.9727,43.179,182727.0
2015-10-06 10:30:00,62.8,62.85,62.47,62.55,212067.0,43.179,43.2134,42.9521,43.0071,212067.0
2015-10-06 11:00:00,62.55,62.74,62.45,62.66,86180.0,43.0071,43.1378,42.9384,43.0828,86180.0
2015-10-06 11:30:00,62.66,63.01,62.66,62.8,202790.0,43.0828,43.3234,43.0828,43.179,202790.0
2015-10-06 12:00:00,62.81,62.85,62.71,62.72,73306.0,43.1859,43.2134,43.1171,43.124,73306.0
2015-10-06 12:30:00,62.73,62.85,62.73,62.8,176983.0,43.1309,43.2134,43.1309,43.179,176983.0
2015-10-06 13:00:00,62.8,62.99,62.78,62.89,81218.0,43.179,43.3097,43.1653,43.2409,81218.0
2015-10-06 13:30:00,62.88,62.93,62.8,62.89,135095.0,43.234,43.2684,43.179,43.2409,135095.0
2015-10-06 14:00:00,62.89,63.02,62.81,62.94,90415.0,43.2409,43.3303,43.1859,43.2753,90415.0
2015-10-06 14:30:00,62.94,63.06,62.94,63.03,108599.0,43.2753,43.3578,43.2753,43.3372,108599.0
2015-10-06 15:00:00,63.03,63.14,63.01,63.11,140516.0,43.3372,43.4128,43.3234,43.3922,140516.0
2015-10-06 15:30:00,63.11,63.23,63.04,63.04,486008.0,43.3922,43.4747,43.344,43.344,486008.0
2015-10-07 09:30:00,63.25,63.37,62.87,63.36,106064.0,43.4884,43.5709,43.2271,43.564,106064.0
2015-10-07 10:00:00,63.35,63.4,62.86,62.86,185187.0,43.5572,43.5916,43.2203,43.2203,185187.0
2015-10-07 10:30:00,62.86,62.94,62.7,62.89,210325.0,43.2203,43.2753,43.1103,43.2409,210325.0
2015-10-07 11:00:00,62.88,63.02,62.83,62.98,72116.0,43.234,43.3303,43.1996,43.3028,72116.0
2015-10-07 11:30:00,63.0,63.02,62.75,62.75,90041.0,43.3165,43.3303,43.1446,43.1446,90041.0
2015-10-07 12:00:00,62.76,62.99,62.74,62.75,59807.0,43.1515,43.3097,43.1378,43.1446,59807.0
2015-10-07 12:30:00,62.75,62.94,62.66,62.86,50306.0,43.1446,43.2753,43.0828,43.2203,50306.0
2015-10-07 13:00:00,62.87,63.01,62.81,62.86,52441.0,43.2271,43.3234,43.1859,43.2203,52441.0
2015-10-07 13:30:00,62.87,62.89,62.71,62.75,78870.0,43.2271,43.2409,43.1171,43.1446,78870.0
2015-10-07 14:00:00,62.75,62.87,62.73,62.85,61614.0,43.1446,43.2271,43.1309,43.2134,61614.0
2015-10-07 14:30:00,62.84,62.92,62.81,62.88,188060.0,43.2065,43.2615,43.1859,43.234,188060.0
2015-10-07 15:00:00,62.88,63.04,62.84,62.88,351542.0,43.234,43.344,43.2065,43.234,351542.0
2015-10-07 15:30:00,62.89,62.96,62.86,62.96,349258.0,43.2409,43.289,43.2203,43.289,349258.0
2015-10-08 09:30:00,62.74,63.13,62.74,63.09,133621.0,43.1378,43.4059,43.1378,43.3784,133621.0
2015-10-08 10:00:00,63.1,63.47,63.05,63.44,110389.0,43.3853,43.6397,43.3509,43.6191,110389.0
2015-10-08 10:30:00,63.44,63.5,63.24,63.3,64715.0,43.6191,43.6603,43.4815,43.5228,64715.0
2015-10-08 11:00:00,63.29,63.56,63.26,63.54,93401.0,43.5159,43.7016,43.4953,43.6878,93401.0
2015-10-08 11:30:00,63.53,63.58,63.33,63.44,60701.0,43.6809,43.7153,43.5434,43.6191,60701.0
2015-10-08 12:00:00,63.43,63.59,63.33,63.48,73942.0,43.6122,43.7222,43.5434,43.6466,73942.0
2015-10-08 12:30:00,63.47,63.47,63.24,63.3,39680.0,43.6397,43.6397,43.4815,43.5228,39680.0
2015-10-08 13:00:00,63.29,63.38,63.16,63.38,103275.0,43.5159,43.5778,43.4265,43.5778,103275.0
2015-10-08 13:30:00,63.38,63.46,63.32,63.4,44426.0,43.5778,43.6328,43.5365,43.5916,44426.0
2015-10-08 14:00:00,63.38,63.67,63.38,63.56,63484.0,43.5778,43.7772,43.5778,43.7016,63484.0
2015-10-08 14:30:00,63.55,63.65,63.52,63.58,75067.0,43.6947,43.7634,43.6741,43.7153,75067.0
2015-10-08 15:00:00,63.57,63.91,63.57,63.81,116825.0,43.7084,43.9422,43.7084,43.8735,116825.0
2015-10-08 15:30:00,63.82,63.85,63.63,63.73,394109.0,43.8803,43.901,43.7497,43.8184,394109.0
2015-10-09 09:30:00,63.61,63.93,63.29,63.41,87321.0,43.7359,43.956,43.5159,43.5984,87321.0
2015-10-09 10:00:00,63.42,63.46,63.14,63.33,220422.0,43.6053,43.6328,43.4128,43.5434,220422.0
2015-10-09 10:30:00,63.35,63.38,63.15,63.2,104761.0,43.5572,43.5778,43.4197,43.454,104761.0
2015-10-09 11:00:00,63.21,63.36,63.1,63.35,54479.0,43.4609,43.564,43.3853,43.5572,54479.0
2015-10-09 11:30:00,63.37,63.38,63.2,63.24,57260.0,43.5709,43.5778,43.454,43.4815,57260.0
2015-10-09 12:00:00,63.22,63.24,62.91,62.93,54140.0,43.4678,43.4815,43.2546,43.2684,54140.0
2015-10-09 12:30:00,62.94,63.09,62.93,63.07,35290.0,43.2753,43.3784,43.2684,43.3647,35290.0
2015-10-09 13:00:00,63.08,63.08,62.93,63.03,38164.0,43.3715,43.3715,43.2684,43.3372,38164.0
2015-10-09 13:30:00,63.04,63.25,62.93,63.15,71779.0,43.344,43.4884,43.2684,43.4197,71779.0
2015-10-09 14:00:00,63.14,63.22,63.13,63.21,49164.0,43.4128,43.4678,43.4059,43.4609,49164.0
2015-10-09 14:30:00,63.21,63.23,63.08,63.11,50702.0,43.4609,43.4747,43.3715,43.3922,50702.0
2015-10-09 15:00:00,63.12,63.18,63.04,63.09,105632.0,43.399,43.4403,43.344,43.3784,105632.0
2015-10-09 15:30:00,63.09,63.22,63.02,63.15,268416.0,43.3784,43.4678,43.3303,43.4197,268416.0
2015-10-12 09:30:00,63.18,63.84,63.18,63.84,60703.0,43.4403,43.8941,43.4403,43.8941,60703.0
2015-10-12 10:00:00,63.83,64.09,63.75,63.86,111930.0,43.8872,44.066,43.8322,43.9078,111930.0
2015-10-12 10:30:00,63.86,63.87,63.46,63.49,123298.0,43.9078,43.9147,43.6328,43.6534,123298.0
2015-10-12 11:00:00,63.48,64.0,63.4,63.79,165767.0,43.6466,44.0041,43.5916,43.8597,165767.0
2015-10-12 11:30:00,63.78,63.99,63.78,63.81,86754.0,43.8528,43.9972,43.8528,43.8735,86754.0
2015-10-12 12:00:00,63.8,63.93,63.78,63.89,79293.0,43.8666,43.956,43.8528,43.9285,79293.0
2015-10-12 12:30:00,63.89,63.89,63.79,63.79,37096.0,43.9285,43.9285,43.8597,43.8597,37096.0
2015-10-12 13:00:00,63.8,63.86,63.72,63.76,76629.0,43.8666,43.9078,43.8116,43.8391,76629.0
2015-10-12 13:30:00,63.75,63.77,63.63,63.65,53512.0,43.8322,43.846,43.7497,43.7634,53512.0
2015-10-12 14:00:00,63.65,63.77,63.62,63.67,53809.0,43.7634,43.846,43.7428,43.7772,53809.0
2015-10-12 14:30:00,63.66,63.69,63.56,63.57,66829.0,43.7703,43.7909,43.7016,43.7084,66829.0
2015-10-12 15:00:00,63.57,63.58,63.49,63.54,90836.0,43.7084,43.7153,43.6534,43.6878,90836.0
2015-10-12 15:30:00,63.54,63.61,63.51,63.59,240866.0,43.6878,43.7359,43.6672,43.7222,240866.0
2015-10-13 09:30:00,63.41,63.6,63.22,63.47,102742.0,43.5984,43.7291,43.4678,43.6397,102742.0
2015-10-13 10:00:00,63.46,63.5,63.18,63.24,84600.0,43.6328,43.6603,43.4403,43.4815,84600.0
2015-10-13 10:30:00,63.24,63.37,63.15,63.32,94010.0,43.4815,43.5709,43.4197,43.5365,94010.0
2015-10-13 11:00:00,63.31,63.62,63.31,63.54,72148.0,43.5297,43.7428,43.5297,43.6878,72148.0
2015-10-13 11:30:00,63.54,63.65,63.35,63.35,79331.0,43.6878,43.7634,43.5572,43.5572,79331.0
2015-10-13 12:00:00,63.35,63.49,63.29,63.45,80091.0,43.5572,43.6534,43.5159,43.6259,80091.0
2015-10-13 12:30:00,63.45,63.51,63.37,63.48,49813.0,43.6259,43.6672,43.5709,43.6466,49813.0
2015-10-13 13:00:00,63.48,63.5,63.33,63.44,101649.0,43.6466,43.6603,43.5434,43.6191,101649.0
2015-10-13 13:30:00,63.45,63.49,63.31,63.31,53413.0,43.6259,43.6534,43.5297,43.5297,53413.0
2015-10-13 14:00:00,63.31,63.56,63.25,63.46,162541.0,43.5297,43.7016,43.4884,43.6328,162541.0
2015-10-13 14:30:00,63.45,63.54,63.35,63.51,70833.0,43.6259,43.6878,43.5572,43.6672,70833.0
2015-10-13 15:00:00,63.5,63.56,63.41,63.5,99924.0,43.6603,43.7016,43.5984,43.6603,99924.0
2015-10-13 15:30:00,63.5,63.58,63.44,63.56,288544.0,43.6603,43.7153,43.6191,43.7016,288544.0
2015-10-14 09:30:00,63.55,63.98,63.49,63.97,74154.0,43.6947,43.9903,43.6534,43.9835,74154.0
2015-10-14 10:00:00,63.98,64.18,63.86,64.15,100192.0,43.9903,44.1279,43.9078,44.1072,100192.0
2015-10-14 10:30:00,64.16,64.49,64.15,64.41,199845.0,44.1141,44.341,44.1072,44.286,199845.0
2015-10-14 11:00:00,64.42,64.42,64.05,64.1,69847.0,44.2929,44.2929,44.0385,44.0728,69847.0
2015-10-14 11:30:00,64.09,64.14,64.05,64.07,59637.0,44.066,44.1003,44.0385,44.0522,59637.0
2015-10-14 12:00:00,64.06,64.16,63.87,64.1,89631.0,44.0453,44.1141,43.9147,44.0728,89631.0
2015-10-14 12:30:00,64.1,64.18,63.98,63.99,57197.0,44.0728,44.1279,43.9903,43.9972,57197.0
2015-10-14 13:00:00,63.99,64.03,63.83,63.89,35443.0,43.9972,44.0247,43.8872,43.9285,35443.0
2015-10-14 13:30:00,63.88,64.03,63.83,64.02,81529.0,43.9216,44.0247,43.8872,44.0178,81529.0
2015-10-14 14:00:00,64.02,64.07,63.6,63.6,81912.0,44.0178,44.0522,43.7291,43.7291,81912.0
2015-10-14 14:30:00,63.59,63.85,63.59,63.73,82782.0,43.7222,43.901,43.7222,43.8184,82782.0
2015-10-14 15:00:00,63.73,63.85,63.72,63.75,76048.0,43.8184,43.901,43.8116,43.8322,76048.0
2015-10-14 15:30:00,63.75,63.96,63.72,63.8,382853.0,43.8322,43.9766,43.8116,43.8666,382853.0
2015-10-15 09:30:00,64.1,64.17,63.68,63.84,72579.0,44.0728,44.121,43.7841,43.8941,72579.0
2015-10-15 10:00:00,63.86,63.93,63.73,63.86,49446.0,43.9078,43.956,43.8184,43.9078,49446.0
2015-10-15 10:30:00,63.89,64.12,63.87,64.05,44744.0,43.9285,44.0866,43.9147,44.0385,44744.0
2015-10-15 11:00:00,64.05,64.25,64.0,64.25,38001.0,44.0385,44.176,44.0041,44.176,38001.0
2015-10-15 11:30:00,64.25,64.38,64.23,64.25,45034.0,44.176,44.2654,44.1622,44.176,45034.0
2015-10-15 12:00:00,64.25,64.45,64.22,64.41,45519.0,44.176,44.3135,44.1554,44.286,45519.0
2015-10-15 12:30:00,64.42,64.43,64.08,64.11,49940.0,44.2929,44.2997,44.0591,44.0797,49940.0
2015-10-15 13:00:00,64.11,64.35,64.09,64.25,56117.0,44.0797,44.2447,44.066,44.176,56117.0
2015-10-15 13:30:00,64.25,64.32,64.25,64.26,52956.0,44.176,44.2241,44.176,44.1829,52956.0
2015-10-15 14:00:00,64.26,64.34,64.23,64.32,52314.0,44.1829,44.2379,44.1622,44.2241,52314.0
2015-10-15 14:30:00,64.33,64.46,64.32,64.42,70228.0,44.231,44.3204,44.2241,44.2929,70228.0
2015-10-15 15:00:00,64.42,64.57,64.42,64.5,73949.0,44.2929,44.396,44.2929,44.3479,73949.0
2015-10-15 15:30:00,64.51,64.56,64.4,64.44,215977.0,44.3547,44.3891,44.2791,44.3066,215977.0
2015-10-16 09:30:00,64.66,64.89,64.5,64.83,223192.0,44.4579,44.616,44.3479,44.5748,223192.0
2015-10-16 10:00:00,64.83,64.92,64.44,64.44,114580.0,44.5748,44.6366,44.3066,44.3066,114580.0
2015-10-16 10:30:00,64.44,64.61,64.4,64.56,111450.0,44.3066,44.4235,44.2791,44.3891,111450.0
2015-10-16 11:00:00,64.56,64.67,64.5,64.63,126454.0,44.3891,44.4648,44.3479,44.4373,126454.0
2015-10-16 11:30:00,64.64,64.64,64.4,64.44,126921.0,44.4441,44.4441,44.2791,44.3066,126921.0
2015-10-16 12:00:00,64.43,64.45,64.27,64.27,90233.0,44.2997,44.3135,44.1897,44.1897,90233.0
2015-10-16 12:30:00,64.28,64.37,64.25,64.26,67256.0,44.1966,44.2585,44.176,44.1829,67256.0
2015-10-16 13:00:00,64.25,64.35,64.2,64.2,128350.0,44.176,44.2447,44.1416,44.1416,128350.0
2015-10-16 13:30:00,64.2,64.21,63.99,64.0,283047.0,44.1416,44.1485,43.9972,44.0041,283047.0
2015-10-16 14:00:00,63.99,64.09,63.91,64.07,138962.0,43.9972,44.066,43.9422,44.0522,138962.0
2015-10-16 14:30:00,64.06,64.25,64.06,64.19,222158.0,44.0453,44.176,44.0453,44.1347,222158.0
2015-10-16 15:00:00,64.2,64.2,64.1,64.16,173492.0,44.1416,44.1416,44.0728,44.1141,173492.0
2015-10-16 15:30:00,64.16,64.3,64.1,64.28,493962.0,44.1141,44.2104,44.0728,44.1966,493962.0
2015-10-19 09:30:00,64.18,64.48,64.06,64.11,157428.0,44.1279,44.3341,44.0453,44.0797,157428.0
2015-10-19 10:00:00,64.12,64.12,63.76,63.85,130891.0,44.0866,44.0866,43.8391,43.901,130891.0
2015-10-19 10:30:00,63.86,63.99,63.86,63.93,82722.0,43.9078,43.9972,43.9078,43.956,82722.0
2015-10-19 11:00:00,63.93,64.22,63.9,64.19,203779.0,43.956,44.1554,43.9353,44.1347,203779.0
2015-10-19 11:30:00,64.19,64.44,64.19,64.22,93013.0,44.1347,44.3066,44.1347,44.1554,93013.0
2015-10-19 12:00:00,64.22,64.37,64.13,64.34,103437.0,44.1554,44.2585,44.0935,44.2379,103437.0
2015-10-19 12:30:00,64.34,64.49,64.25,64.41,66593.0,44.2379,44.341,44.176,44.286,66593.0
2015-10-19 13:00:00,64.41,64.49,64.35,64.41,56914.0,44.286,44.341,44.2447,44.286,56914.0
2015-10-19 13:30:00,64.4,64.51,64.4,64.43,86143.0,44.2791,44.3547,44.2791,44.2997,86143.0
2015-10-19 14:00:00,64.43,64.64,64.41,64.61,111945.0,44.2997,44.4441,44.286,44.4235,111945.0
2015-10-19 14:30:00,64.61,64.78,64.57,64.67,103676.0,44.4235,44.5404,44.396,44.4648,103676.0
2015-10-19 15:00:00,64.68,64.78,64.63,64.77,122309.0,44.4716,44.5404,44.4373,44.5335,122309.0
2015-10-19 15:30:00,64.77,64.98,64.75,64.97,412033.0,44.5335,44.6779,44.5198,44.671,412033.0
2015-10-20 09:30:00,64.66,64.96,64.51,64.78,269683.0,44.4579,44.6642,44.3547,44.5404,269683.0
2015-10-20 10:00:00,64.75,64.78,64.57,64.76,144810.0,44.5198,44.5404,44.396,44.5266,144810.0
2015-10-20 10:30:00,64.77,65.28,64.75,65.23,228800.0,44.5335,44.8842,44.5198,44.8498,228800.0
2015-10-20 11:00:00,65.23,65.63,65.23,65.62,144559.0,44.8498,45.1248,44.8498,45.1179,144559.0
2015-10-20 11:30:00,65.61,65.67,65.54,65.6,192006.0,45.1111,45.1523,45.0629,45.1042,192006.0
2015-10-20 12:00:00,65.6,65.74,65.59,65.62,256622.0,45.1042,45.2005,45.0973,45.1179,256622.0
2015-10-20 12:30:00,65.63,65.66,65.26,65.31,172878.0,45.1248,45.1454,44.8704,44.9048,172878.0
2015-10-20 13:00:00,65.3,65.37,65.23,65.26,129623.0,44.8979,44.9461,44.8498,44.8704,129623.0
2015-10-20 13:30:00,65.27,65.39,65.07,65.39,115037.0,44.8773,44.9598,44.7398,44.9598,115037.0
2015-10-20 14:00:00,65.38,65.49,65.31,65.36,118548.0,44.9529,45.0286,44.9048,44.9392,118548.0
2015-10-20 14:30:00,65.35,65.42,65.25,65.39,82007.0,44.9323,44.9804,44.8635,44.9598,82007.0
2015-10-20 15:00:00,65.39,65.48,65.3,65.46,140435.0,44.9598,45.0217,44.8979,45.0079,140435.0
2015-10-20 15:30:00,65.47,65.48,65.28,65.43,419420.0,45.0148,45.0217,44.8842,44.9873,419420.0
2015-10-21 09:30:00,65.73,66.12,65.36,65.64,115101.0,45.1936,45.4617,44.9392,45.1317,115101.0
2015-10-21 10:00:00,65.62,65.89,65.57,65.71,140511.0,45.1179,45.3036,45.0836,45.1798,140511.0
2015-10-21 10:30:00,65.72,65.72,65.28,65.47,56922.0,45.1867,45.1867,44.8842,45.0148,56922.0
2015-10-21 11:00:00,65.44,65.57,65.37,65.44,52704.0,44.9942,45.0836,44.9461,44.9942,52704.0
2015-10-21 11:30:00,65.42,65.49,65.3,65.44,49017.0,44.9804,45.0286,44.8979,44.9942,49017.0
2015-10-21 12:00:00,65.42,65.43,65.29,65.36,45282.0,44.9804,44.9873,44.891,44.9392,45282.0
2015-10-21 12:30:00,65.35,65.36,65.27,65.27,35052.0,44.9323,44.9392,44.8773,44.8773,35052.0
2015-10-21 13:00:00,65.28,65.3,65.12,65.13,46149.0,44.8842,44.8979,44.7742,44.781,46149.0
2015-10-21 13:30:00,65.13,65.25,64.97,65.01,61889.0,44.781,44.8635,44.671,44.6985,61889.0
2015-10-21 14:00:00,64.99,65.11,64.98,65.07,42970.0,44.6848,44.7673,44.6779,44.7398,42970.0
2015-10-21 14:30:00,65.06,65.32,65.04,65.22,72094.0,44.7329,44.9117,44.7192,44.8429,72094.0
2015-10-21 15:00:00,65.2,65.22,65.02,65.1,78362.0,44.8292,44.8429,44.7054,44.7604,78362.0
2015-10-21 15:30:00,65.09,65.09,64.96,65.01,234852.0,44.7535,44.7535,44.6642,44.6985,234852.0
2015-10-22 09:30:00,65.0,65.89,64.96,65.59,134200.0,44.6917,45.3036,44.6642,45.0973,134200.0
2015-10-22 10:00:00,65.52,65.61,65.24,65.51,55224.0,45.0492,45.1111,44.8567,45.0423,55224.0
2015-10-22 10:30:00,65.52,65.74,65.33,65.71,263150.0,45.0492,45.2005,44.9186,45.1798,263150.0
2015-10-22 11:00:00,65.71,65.8,65.51,65.6,63019.0,45.1798,45.2417,45.0423,45.1042,63019.0
2015-10-22 11:30:00,65.61,65.92,65.61,65.77,72906.0,45.1111,45.3242,45.1111,45.2211,72906.0
2015-10-22 12:00:00,65.77,65.95,65.71,65.89,51211.0,45.2211,45.3448,45.1798,45.3036,51211.0
2015-10-22 12:30:00,65.88,65.97,65.83,65.95,40739.0,45.2967,45.3586,45.2623,45.3448,40739.0
2015-10-22 13:00:00,65.95,66.14,65.94,66.13,56519.0,45.3448,45.4755,45.338,45.4686,56519.0
2015-10-22 13:30:00,66.14,66.29,66.12,66.22,65219.0,45.4755,45.5786,45.4617,45.5305,65219.0
2015-10-22 14:00:00,66.21,66.25,66.1,66.13,66426.0,45.5236,45.5511,45.448,45.4686,66426.0
2015-10-22 14:30:00,66.15,66.2,66.04,66.2,62466.0,45.4824,45.5167,45.4067,45.5167,62466.0
2015-10-22 15:00:00,66.2,66.21,66.04,66.08,147509.0,45.5167,45.5236,45.4067,45.4342,147509.0
2015-10-22 15:30:00,66.07,66.11,65.91,66.08,280716.0,45.4273,45.4549,45.3173,45.4342,280716.0
2015-10-23 09:30:00,65.81,66.05,65.57,65.66,203173.0,45.2486,45.4136,45.0836,45.1454,203173.0
2015-10-23 10:00:00,65.66,65.71,65.0,65.12,176110.0,45.1454,45.1798,44.6917,44.7742,176110.0
2015-10-23 10:30:00,65.11,65.2,64.89,65.02,100316.0,44.7673,44.8292,44.616,44.7054,100316.0
2015-10-23 11:00:00,65.03,65.07,64.63,64.67,87962.0,44.7123,44.7398,44.4373,44.4648,87962.0
2015-10-23 11:30:00,64.69,64.75,64.37,64.41,102426.0,44.4785,44.5198,44.2585,44.286,102426.0
2015-10-23 12:00:00,64.42,64.53,64.28,64.37,68078.0,44.2929,44.3685,44.1966,44.2585,68078.0
2015-10-23 12:30:00,64.38,64.39,64.21,64.36,76826.0,44.2654,44.2722,44.1485,44.2516,76826.0
2015-10-23 13:00:00,64.37,64.59,64.32,64.49,182179.0,44.2585,44.4098,44.2241,44.341,182179.0
2015-10-23 13:30:00,64.5,64.56,64.45,64.47,115391.0,44.3479,44.3891,44.3135,44.3272,115391.0
2015-10-23 14:00:00,64.47,64.59,64.46,64.56,101153.0,44.3272,44.4098,44.3204,44.3891,101153.0
2015-10-23 14:30:00,64.56,64.71,64.54,64.66,142208.0,44.3891,44.4923,44.3754,44.4579,142208.0
2015-10-23 15:00:00,64.65,64.68,64.52,64.62,147599.0,44.451,44.4716,44.3616,44.4304,147599.0
2015-10-23 15:30:00,64.61,64.65,64.5,64.56,453018.0,44.4235,44.451,44.3479,44.3891,453018.0
2015-10-26 09:30:00,64.76,64.76,64.15,64.31,160555.0,44.5266,44.5266,44.1072,44.2172,160555.0
2015-10-26 10:00:00,64.31,64.48,64.24,64.4,83114.0,44.2172,44.3341,44.1691,44.2791,83114.0
2015-10-26 10:30:00,64.4,64.41,64.03,64.14,90391.0,44.2791,44.286,44.0247,44.1003,90391.0
2015-10-26 11:00:00,64.15,64.4,64.11,64.31,99512.0,44.1072,44.2791,44.0797,44.2172,99512.0
2015-10-26 11:30:00,64.31,64.39,64.22,64.37,55219.0,44.2172,44.2722,44.1554,44.2585,55219.0
2015-10-26 12:00:00,64.37,64.41,64.27,64.31,55239.0,44.2585,44.286,44.1897,44.2172,55239.0
2015-10-26 12:30:00,64.32,64.64,64.32,64.54,74682.0,44.2241,44.4441,44.2241,44.3754,74682.0
2015-10-26 13:00:00,64.55,64.61,64.44,64.58,68702.0,44.3823,44.4235,44.3066,44.4029,68702.0
2015-10-26 13:30:00,64.59,64.76,64.59,64.68,68157.0,44.4098,44.5266,44.4098,44.4716,68157.0
2015-10-26 14:00:00,64.68,64.9,64.68,64.86,80566.0,44.4716,44.6229,44.4716,44.5954,80566.0
2015-10-26 14:30:00,64.86,64.93,64.79,64.88,71267.0,44.5954,44.6435,44.5473,44.6091,71267.0
2015-10-26 15:00:00,64.87,65.02,64.81,65.0,108332.0,44.6023,44.7054,44.561,44.6917,108332.0
2015-10-26 15:30:00,65.0,65.1,64.93,65.03,266697.0,44.6917,44.7604,44.6435,44.7123,266697.0
2015-10-27 09:30:00,64.98,65.29,64.81,65.0,84342.0,44.6779,44.891,44.561,44.6917,84342.0
2015-10-27 10:00:00,64.97,65.18,64.9,65.04,88489.0,44.671,44.8154,44.6229,44.7192,88489.0
2015-10-27 10:30:00,65.05,65.06,64.85,64.95,84250.0,44.726,44.7329,44.5885,44.6573,84250.0
2015-10-27 11:00:00,64.95,64.99,64.8,64.83,157417.0,44.6573,44.6848,44.5541,44.5748,157417.0
2015-10-27 11:30:00,64.8,64.94,64.78,64.81,110962.0,44.5541,44.6504,44.5404,44.561,110962.0
2015-10-27 12:00:00,64.81,64.89,64.71,64.82,57399.0,44.561,44.616,44.4923,44.5679,57399.0
2015-10-27 12:30:00,64.83,65.07,64.79,64.8,92529.0,44.5748,44.7398,44.5473,44.5541,92529.0
2015-10-27 13:00:00,64.79,64.81,64.67,64.78,78177.0,44.5473,44.561,44.4648,44.5404,78177.0
2015-10-27 13:30:00,64.78,64.78,64.37,64.39,146319.0,44.5404,44.5404,44.2585,44.2722,146319.0
2015-10-27 14:00:00,64.39,64.59,64.26,64.33,113472.0,44.2722,44.4098,44.1829,44.231,113472.0
2015-10-27 14:30:00,64.33,64.37,64.19,64.3,116701.0,44.231,44.2585,44.1347,44.2104,116701.0
2015-10-27 15:00:00,64.3,64.46,64.25,64.41,187933.0,44.2104,44.3204,44.176,44.286,187933.0
2015-10-27 15:30:00,64.41,64.47,64.33,64.4,363275.0,44.286,44.3272,44.231,44.2791,363275.0
2015-10-28 09:30:00,61.41,62.56,60.8,62.25,1463301.0,42.2233,43.014,41.8039,42.8009,1463301.0
2015-10-28 10:00:00,62.26,62.31,61.63,61.65,603517.0,42.8077,42.8421,42.3746,42.3883,603517.0
2015-10-28 10:30:00,61.65,61.7,61.31,61.59,556001.0,42.3883,42.4227,42.1545,42.3471,556001.0
2015-10-28 11:00:00,61.58,61.67,61.3,61.51,281747.0,42.3402,42.4021,42.1477,42.2921,281747.0
2015-10-28 11:30:00,61.51,61.8,61.43,61.65,201797.0,42.2921,42.4915,42.2371,42.3883,201797.0
2015-10-28 12:00:00,61.65,61.66,61.3,61.4,241725.0,42.3883,42.3952,42.1477,42.2164,241725.0
2015-10-28 12:30:00,61.41,61.44,61.18,61.25,156860.0,42.2233,42.2439,42.0652,42.1133,156860.0
2015-10-28 13:00:00,61.25,61.26,61.06,61.08,274931.0,42.1133,42.1202,41.9827,41.9964,274931.0
2015-10-28 13:30:00,61.08,61.54,61.08,61.31,184757.0,41.9964,42.3127,41.9964,42.1545,184757.0
2015-10-28 14:00:00,61.27,61.31,60.47,60.69,311520.0,42.127,42.1545,41.577,41.7283,311520.0
2015-10-28 14:30:00,60.69,60.86,60.39,60.71,247309.0,41.7283,41.8451,41.522,41.742,247309.0
2015-10-28 15:00:00,60.71,60.9,60.63,60.88,368851.0,41.742,41.8726,41.687,41.8589,368851.0
2015-10-28 15:30:00,60.89,61.28,60.89,61.22,581540.0,41.8658,42.1339,41.8658,42.0927,581540.0
2015-10-29 09:30:00,60.79,61.23,60.17,60.22,273413.0,41.797,42.0995,41.3707,41.4051,273413.0
2015-10-29 10:00:00,60.19,60.24,59.84,59.94,323430.0,41.3845,41.4189,41.1438,41.2126,323430.0
2015-10-29 10:30:00,59.91,60.27,59.84,60.19,374373.0,41.192,41.4395,41.1438,41.3845,374373.0
2015-10-29 11:00:00,60.19,60.43,60.11,60.42,189533.0,41.3845,41.5495,41.3295,41.5426,189533.0
2015-10-29 11:30:00,60.42,60.53,60.3,60.49,166361.0,41.5426,41.6182,41.4601,41.5907,166361.0
2015-10-29 12:00:00,60.47,60.53,60.23,60.44,135350.0,41.577,41.6182,41.412,41.5564,135350.0
2015-10-29 12:30:00,60.44,60.47,60.32,60.38,140383.0,41.5564,41.577,41.4739,41.5151,140383.0
2015-10-29 13:00:00,60.37,60.41,60.28,60.29,128266.0,41.5082,41.5357,41.4464,41.4532,128266.0
2015-10-29 13:30:00,60.29,60.32,59.98,59.99,133406.0,41.4532,41.4739,41.2401,41.247,133406.0
2015-10-29 14:00:00,59.98,60.18,59.98,60.18,173461.0,41.2401,41.3776,41.2401,41.3776,173461.0
2015-10-29 14:30:00,60.18,60.32,60.13,60.26,114543.0,41.3776,41.4739,41.3432,41.4326,114543.0
2015-10-29 15:00:00,60.26,60.4,60.21,60.39,274736.0,41.4326,41.5289,41.3982,41.522,274736.0
2015-10-29 15:30:00,60.38,60.71,60.31,60.63,551521.0,41.5151,41.742,41.467,41.687,551521.0
2015-10-30 09:30:00,60.6,60.83,60.13,60.19,202443.0,41.6664,41.8245,41.3432,41.3845,202443.0
2015-10-30 10:00:00,60.19,60.63,60.13,60.6,124093.0,41.3845,41.687,41.3432,41.6664,124093.0
2015-10-30 10:30:00,60.6,60.8,60.43,60.79,410640.0,41.6664,41.8039,41.5495,41.797,410640.0
2015-10-30 11:00:00,60.8,60.87,60.68,60.86,351525.0,41.8039,41.852,41.7214,41.8451,351525.0
2015-10-30 11:30:00,60.85,60.89,60.73,60.82,147799.0,41.8383,41.8658,41.7558,41.8176,147799.0
2015-10-30 12:00:00,60.81,60.81,60.64,60.77,101317.0,41.8108,41.8108,41.6939,41.7833,101317.0
2015-10-30 12:30:00,60.76,60.82,60.71,60.8,151934.0,41.7764,41.8176,41.742,41.8039,151934.0
2015-10-30 13:00:00,60.81,60.83,60.67,60.78,145703.0,41.8108,41.8245,41.7145,41.7901,145703.0
2015-10-30 13:30:00,60.79,60.81,60.69,60.77,113880.0,41.797,41.8108,41.7283,41.7833,113880.0
2015-10-30 14:00:00,60.78,60.87,60.75,60.78,94397.0,41.7901,41.852,41.7695,41.7901,94397.0
2015-10-30 14:30:00,60.78,60.92,60.7,60.71,113990.0,41.7901,41.8864,41.7351,41.742,113990.0
2015-10-30 15:00:00,60.71,60.83,60.61,60.61,155533.0,41.742,41.8245,41.6732,41.6732,155533.0
2015-10-30 15:30:00,60.59,60.7,60.51,60.51,434484.0,41.6595,41.7351,41.6045,41.6045,434484.0
2015-11-02 09:30:00,60.45,60.75,60.32,60.37,146648.0,41.5632,41.7695,41.4739,41.5082,146648.0
2015-11-02 10:00:00,60.37,60.39,60.01,60.15,141947.0,41.5082,41.522,41.2607,41.357,141947.0
2015-11-02 10:30:00,60.17,60.32,60.16,60.18,161406.0,41.3707,41.4739,41.3638,41.3776,161406.0
2015-11-02 11:00:00,60.17,60.39,60.13,60.36,148172.0,41.3707,41.522,41.3432,41.5014,148172.0
2015-11-02 11:30:00,60.37,60.38,60.22,60.3,129489.0,41.5082,41.5151,41.4051,41.4601,129489.0
2015-11-02 12:00:00,60.29,60.36,60.22,60.28,143622.0,41.4532,41.5014,41.4051,41.4464,143622.0
2015-11-02 12:30:00,60.28,60.47,60.21,60.45,105905.0,41.4464,41.577,41.3982,41.5632,105905.0
2015-11-02 13:00:00,60.45,60.65,60.39,60.63,145298.0,41.5632,41.7008,41.522,41.687,145298.0
2015-11-02 13:30:00,60.63,60.69,60.41,60.42,131623.0,41.687,41.7283,41.5357,41.5426,131623.0
2015-11-02 14:00:00,60.42,60.61,60.34,60.59,185265.0,41.5426,41.6732,41.4876,41.6595,185265.0
2015-11-02 14:30:00,60.6,60.91,60.57,60.87,200521.0,41.6664,41.8795,41.6457,41.852,200521.0
2015-11-02 15:00:00,60.88,60.99,60.78,60.85,246946.0,41.8589,41.9345,41.7901,41.8383,246946.0
2015-11-02 15:30:00,60.85,61.03,60.8,60.88,365380.0,41.8383,41.962,41.8039,41.8589,365380.0
2015-11-03 09:30:00,60.48,60.72,60.16,60.69,168370.0,41.5839,41.7489,41.3638,41.7283,168370.0
2015-11-03 10:00:00,60.7,60.94,60.66,60.83,108264.0,41.7351,41.9001,41.7076,41.8245,108264.0
2015-11-03 10:30:00,60.82,60.82,60.33,60.35,108782.0,41.8176,41.8176,41.4807,41.4945,108782.0
2015-11-03 11:00:00,60.37,60.38,60.13,60.29,111288.0,41.5082,41.5151,41.3432,41.4532,111288.0
2015-11-03 11:30:00,60.29,60.45,60.23,60.44,136051.0,41.4532,41.5632,41.412,41.5564,136051.0
2015-11-03 12:00:00,60.43,60.43,60.24,60.28,57955.0,41.5495,41.5495,41.4189,41.4464,57955.0
2015-11-03 12:30:00,60.3,60.47,60.26,60.45,72977.0,41.4601,41.577,41.4326,41.5632,72977.0
2015-11-03 13:00:00,60.45,60.65,60.43,60.64,151811.0,41.5632,41.7008,41.5495,41.6939,151811.0
2015-11-03 13:30:00,60.63,60.75,60.53,60.68,96084.0,41.687,41.7695,41.6182,41.7214,96084.0
2015-11-03 14:00:00,60.68,60.94,60.68,60.94,119704.0,41.7214,41.9001,41.7214,41.9001,119704.0
2015-11-03 14:30:00,60.95,60.96,60.71,60.77,153031.0,41.907,41.9139,41.742,41.7833,153031.0
2015-11-03 15:00:00,60.77,60.9,60.68,60.88,182335.0,41.7833,41.8726,41.7214,41.8589,182335.0
2015-11-03 15:30:00,60.89,60.89,60.59,60.62,391896.0,41.8658,41.8658,41.6595,41.6801,391896.0
2015-11-04 09:30:00,60.63,61.13,60.56,61.13,146554.0,41.687,42.0308,41.6389,42.0308,146554.0
2015-11-04 10:00:00,61.1,61.15,60.88,60.94,194005.0,42.0102,42.0445,41.8589,41.9001,194005.0
2015-11-04 10:30:00,60.94,61.12,60.7,60.79,124452.0,41.9001,42.0239,41.7351,41.797,124452.0
2015-11-04 11:00:00,60.78,60.87,60.69,60.76,79033.0,41.7901,41.852,41.7283,41.7764,79033.0
2015-11-04 11:30:00,60.78,60.98,60.73,60.8,80311.0,41.7901,41.9276,41.7558,41.8039,80311.0
2015-11-04 12:00:00,60.8,60.92,60.77,60.79,53221.0,41.8039,41.8864,41.7833,41.797,53221.0
2015-11-04 12:30:00,60.78,60.82,60.69,60.72,65064.0,41.7901,41.8176,41.7283,41.7489,65064.0
2015-11-04 13:00:00,60.72,60.91,60.72,60.91,138911.0,41.7489,41.8795,41.7489,41.8795,138911.0
2015-11-04 13:30:00,60.91,60.92,60.69,60.69,152157.0,41.8795,41.8864,41.7283,41.7283,152157.0
2015-11-04 14:00:00,60.69,60.88,60.68,60.72,204197.0,41.7283,41.8589,41.7214,41.7489,204197.0
2015-11-04 14:30:00,60.72,60.83,60.68,60.79,112996.0,41.7489,41.8245,41.7214,41.797,112996.0
2015-11-04 15:00:00,60.8,61.05,60.79,61.02,335375.0,41.8039,41.9758,41.797,41.9552,335375.0
2015-11-04 15:30:00,61.03,61.03,60.68,60.81,389873.0,41.962,41.962,41.7214,41.8108,389873.0
2015-11-05 09:30:00,60.77,61.05,60.62,60.84,156132.0,41.7833,41.9758,41.6801,41.8314,156132.0
2015-11-05 10:00:00,60.84,60.93,60.72,60.75,111554.0,41.8314,41.8933,41.7489,41.7695,111554.0
2015-11-05 10:30:00,60.74,60.85,60.7,60.78,231073.0,41.7626,41.8383,41.7351,41.7901,231073.0
2015-11-05 11:00:00,60.76,60.82,60.6,60.63,261830.0,41.7764,41.8176,41.6664,41.687,261830.0
2015-11-05 11:30:00,60.62,60.65,60.4,60.43,189083.0,41.6801,41.7008,41.5289,41.5495,189083.0
2015-11-05 12:00:00,60.43,60.46,60.13,60.41,175053.0,41.5495,41.5701,41.3432,41.5357,175053.0
2015-11-05 12:30:00,60.41,60.47,60.36,60.4,46918.0,41.5357,41.577,41.5014,41.5289,46918.0
2015-11-05 13:00:00,60.4,60.44,60.22,60.25,44049.0,41.5289,41.5564,41.4051,41.4257,44049.0
2015-11-05 13:30:00,60.24,60.28,60.14,60.16,88321.0,41.4189,41.4464,41.3501,41.3638,88321.0
2015-11-05 14:00:00,60.16,60.21,60.08,60.19,140126.0,41.3638,41.3982,41.3088,41.3845,140126.0
2015-11-05 14:30:00,60.19,60.2,60.05,60.07,90993.0,41.3845,41.3913,41.2882,41.302,90993.0
2015-11-05 15:00:00,60.07,60.23,60.05,60.23,137133.0,41.302,41.412,41.2882,41.412,137133.0
2015-11-05 15:30:00,60.23,60.29,60.15,60.19,282391.0,41.412,41.4532,41.357,41.3845,282391.0
2015-11-06 09:30:00,59.2,59.53,58.41,58.55,474873.0,40.7038,40.9307,40.1606,40.2569,474873.0
2015-11-06 10:00:00,58.53,58.59,58.21,58.3,461413.0,40.2431,40.2844,40.0231,40.085,461413.0
2015-11-06 10:30:00,58.31,58.6,58.03,58.1,372873.0,40.0919,40.2912,39.8993,39.9475,372873.0
2015-11-06 11:00:00,58.11,58.18,57.51,57.7,243062.0,39.9543,40.0025,39.5418,39.6724,243062.0
2015-11-06 11:30:00,57.73,58.14,57.64,58.11,298251.0,39.6931,39.975,39.6312,39.9543,298251.0
2015-11-06 12:00:00,58.12,58.37,58.11,58.36,219699.0,39.9612,40.1331,39.9543,40.1262,219699.0
2015-11-06 12:30:00,58.36,58.51,58.31,58.48,149494.0,40.1262,40.2294,40.0919,40.2087,149494.0
2015-11-06 13:00:00,58.49,58.49,58.31,58.4,118859.0,40.2156,40.2156,40.0919,40.1537,118859.0
2015-11-06 13:30:00,58.41,58.41,58.17,58.32,303556.0,40.1606,40.1606,39.9956,40.0987,303556.0
2015-11-06 14:00:00,58.34,58.85,58.33,58.79,304257.0,40.1125,40.4631,40.1056,40.4219,304257.0
2015-11-06 14:30:00,58.78,58.83,58.68,58.73,357550.0,40.415,40.4494,40.3463,40.3806,357550.0
2015-11-06 15:00:00,58.74,58.87,58.62,58.85,352265.0,40.3875,40.4769,40.305,40.4631,352265.0
2015-11-06 15:30:00,58.85,59.1,58.84,59.07,745080.0,40.4631,40.635,40.4563,40.6144,745080.0
2015-11-09 09:30:00,58.82,59.26,58.68,59.22,251957.0,40.4425,40.745,40.3463,40.7175,251957.0
2015-11-09 10:00:00,59.21,59.89,59.14,59.82,521206.0,40.7107,41.1782,40.6625,41.1301,521206.0
2015-11-09 10:30:00,59.81,60.1,59.61,59.67,216751.0,41.1232,41.3226,40.9857,41.0269,216751.0
2015-11-09 11:00:00,59.65,59.66,59.28,59.51,208322.0,41.0132,41.0201,40.7588,40.9169,208322.0
2015-11-09 11:30:00,59.51,59.77,59.5,59.56,149729.0,40.9169,41.0957,40.9101,40.9513,149729.0
2015-11-09 12:00:00,59.55,59.68,59.52,59.52,110239.0,40.9444,41.0338,40.9238,40.9238,110239.0
2015-11-09 12:30:00,59.53,59.58,59.45,59.55,148755.0,40.9307,40.9651,40.8757,40.9444,148755.0
2015-11-09 13:00:00,59.55,59.58,59.29,59.45,165945.0,40.9444,40.9651,40.7657,40.8757,165945.0
2015-11-09 13:30:00,59.45,59.45,59.28,59.37,126228.0,40.8757,40.8757,40.7588,40.8207,126228.0
2015-11-09 14:00:00,59.36,59.41,59.27,59.34,148797.0,40.8138,40.8482,40.7519,40.8,148797.0
2015-11-09 14:30:00,59.33,59.35,59.12,59.16,174448.0,40.7932,40.8069,40.6488,40.6763,174448.0
2015-11-09 15:00:00,59.15,59.35,59.04,59.34,254182.0,40.6694,40.8069,40.5938,40.8,254182.0
2015-11-09 15:30:00,59.34,59.41,59.24,59.27,527103.0,40.8,40.8482,40.7313,40.7519,527103.0
2015-11-10 09:30:00,59.26,60.45,59.26,60.45,280927.0,40.745,41.5632,40.745,41.5632,280927.0
2015-11-10 10:00:00,60.41,60.62,60.23,60.48,212261.0,41.5357,41.6801,41.412,41.5839,212261.0
2015-11-10 10:30:00,60.47,60.49,60.21,60.27,139649.0,41.577,41.5907,41.3982,41.4395,139649.0
2015-11-10 11:00:00,60.28,60.28,60.07,60.13,158550.0,41.4464,41.4464,41.302,41.3432,158550.0
2015-11-10 11:30:00,60.14,60.4,60.14,60.24,116654.0,41.3501,41.5289,41.3501,41.4189,116654.0
2015-11-10 12:00:00,60.25,60.25,60.14,60.23,84883.0,41.4257,41.4257,41.3501,41.412,84883.0
2015-11-10 12:30:00,60.22,60.24,59.98,60.03,172611.0,41.4051,41.4189,41.2401,41.2745,172611.0
2015-11-10 13:00:00,60.03,60.03,59.89,59.9,124417.0,41.2745,41.2745,41.1782,41.1851,124417.0
2015-11-10 13:30:00,59.91,60.07,59.84,60.04,328306.0,41.192,41.302,41.1438,41.2813,328306.0
2015-11-10 14:00:00,60.04,60.05,59.88,59.98,226902.0,41.2813,41.2882,41.1713,41.2401,226902.0
2015-11-10 14:30:00,59.97,60.04,59.9,60.01,133675.0,41.2332,41.2813,41.1851,41.2607,133675.0
2015-11-10 15:00:00,60.02,60.11,59.9,59.93,225169.0,41.2676,41.3295,41.1851,41.2057,225169.0
2015-11-10 15:30:00,59.93,60.09,59.92,60.03,491529.0,41.2057,41.3157,41.1988,41.2745,491529.0
2015-11-11 09:30:00,60.01,60.33,59.8,59.8,262479.0,41.2607,41.4807,41.1163,41.1163,262479.0
2015-11-11 10:00:00,59.84,60.46,59.83,60.34,227942.0,41.1438,41.5701,41.1369,41.4876,227942.0
2015-11-11 10:30:00,60.34,60.4,60.22,60.3,165779.0,41.4876,41.5289,41.4051,41.4601,165779.0
2015-11-11 11:00:00,60.29,60.43,60.17,60.3,116573.0,41.4532,41.5495,41.3707,41.4601,116573.0
2015-11-11 11:30:00,60.3,60.33,60.17,60.18,105076.0,41.4601,41.4807,41.3707,41.3776,105076.0
2015-11-11 12:00:00,60.19,60.22,60.06,60.08,41643.0,41.3845,41.4051,41.2951,41.3088,41643.0
2015-11-11 12:30:00,60.07,60.26,60.06,60.23,46402.0,41.302,41.4326,41.2951,41.412,46402.0
2015-11-11 13:00:00,60.23,60.35,60.2,60.24,42178.0,41.412,41.4945,41.3913,41.4189,42178.0
2015-11-11 13:30:00,60.25,60.48,60.2,60.39,53145.0,41.4257,41.5839,41.3913,41.522,53145.0
2015-11-11 14:00:00,60.39,60.65,60.39,60.65,72342.0,41.522,41.7008,41.522,41.7008,72342.0
2015-11-11 14:30:00,60.66,60.79,60.56,60.59,116303.0,41.7076,41.797,41.6389,41.6595,116303.0
2015-11-11 15:00:00,60.59,60.8,60.58,60.79,155592.0,41.6595,41.8039,41.6526,41.797,155592.0
2015-11-11 15:30:00,60.8,60.85,60.65,60.76,345656.0,41.8039,41.8383,41.7008,41.7764,345656.0
2015-11-12 09:30:00,60.39,60.94,60.22,60.35,322034.0,41.522,41.9001,41.4051,41.4945,322034.0
2015-11-12 10:00:00,60.35,60.36,60.21,60.34,171852.0,41.4945,41.5014,41.3982,41.4876,171852.0
2015-11-12 10:30:00,60.34,60.57,60.32,60.43,201521.0,41.4876,41.6457,41.4739,41.5495,201521.0
2015-11-12 11:00:00,60.43,60.51,60.3,60.33,98083.0,41.5495,41.6045,41.4601,41.4807,98083.0
2015-11-12 11:30:00,60.32,60.36,60.11,60.18,107657.0,41.4739,41.5014,41.3295,41.3776,107657.0
2015-11-12 12:00:00,60.17,60.2,59.79,59.88,103397.0,41.3707,41.3913,41.1094,41.1713,103397.0
2015-11-12 12:30:00,59.88,60.09,59.77,59.99,115309.0,41.1713,41.3157,41.0957,41.247,115309.0
2015-11-12 13:00:00,60.0,60.05,59.9,59.96,39979.0,41.2538,41.2882,41.1851,41.2263,39979.0
2015-11-12 13:30:00,59.97,60.06,59.84,60.01,64122.0,41.2332,41.2951,41.1438,41.2607,64122.0
2015-11-12 14:00:00,60.02,60.08,59.86,60.08,151425.0,41.2676,41.3088,41.1576,41.3088,151425.0
2015-11-12 14:30:00,60.08,60.23,60.06,60.18,208884.0,41.3088,41.412,41.2951,41.3776,208884.0
2015-11-12 15:00:00,60.18,60.42,60.17,60.36,188303.0,41.3776,41.5426,41.3707,41.5014,188303.0
2015-11-12 15:30:00,60.35,60.39,60.0,60.05,308798.0,41.4945,41.522,41.2538,41.2882,308798.0
2015-11-13 09:30:00,60.22,60.91,60.18,60.86,144058.0,41.4051,41.8795,41.3776,41.8451,144058.0
2015-11-13 10:00:00,60.84,60.88,60.37,60.38,251964.0,41.8314,41.8589,41.5082,41.5151,251964.0
2015-11-13 10:30:00,60.38,60.45,60.16,60.19,83417.0,41.5151,41.5632,41.3638,41.3845,83417.0
2015-11-13 11:00:00,60.19,60.38,60.18,60.37,141056.0,41.3845,41.5151,41.3776,41.5082,141056.0
2015-11-13 11:30:00,60.37,60.4,60.1,60.11,90731.0,41.5082,41.5289,41.3226,41.3295,90731.0
2015-11-13 12:00:00,60.11,60.21,60.04,60.1,60570.0,41.3295,41.3982,41.2813,41.3226,60570.0
2015-11-13 12:30:00,60.11,60.14,60.03,60.07,49878.0,41.3295,41.3501,41.2745,41.302,49878.0
2015-11-13 13:00:00,60.07,60.12,60.0,60.09,75733.0,41.302,41.3363,41.2538,41.3157,75733.0
2015-11-13 13:30:00,60.08,60.22,60.04,60.09,83598.0,41.3088,41.4051,41.2813,41.3157,83598.0
2015-11-13 14:00:00,60.08,60.12,60.0,60.02,81147.0,41.3088,41.3363,41.2538,41.2676,81147.0
2015-11-13 14:30:00,60.02,60.05,59.72,59.73,152702.0,41.2676,41.2882,41.0613,41.0682,152702.0
2015-11-13 15:00:00,59.73,59.81,59.48,59.51,148841.0,41.0682,41.1232,40.8963,40.9169,148841.0
2015-11-13 15:30:00,59.51,59.79,59.51,59.69,429072.0,40.9169,41.1094,40.9169,41.0407,429072.0
2015-11-16 09:30:00,59.59,59.98,59.42,59.77,95253.0,40.9719,41.2401,40.855,41.0957,95253.0
2015-11-16 10:00:00,59.76,59.94,59.5,59.64,109082.0,41.0888,41.2126,40.9101,41.0063,109082.0
2015-11-16 10:30:00,59.65,59.95,59.65,59.95,91015.0,41.0132,41.2195,41.0132,41.2195,91015.0
2015-11-16 11:00:00,59.96,60.17,59.94,59.97,93945.0,41.2263,41.3707,41.2126,41.2332,93945.0
2015-11-16 11:30:00,59.98,60.16,59.97,59.98,116039.0,41.2401,41.3638,41.2332,41.2401,116039.0
2015-11-16 12:00:00,59.99,60.11,59.88,60.08,83436.0,41.247,41.3295,41.1713,41.3088,83436.0
2015-11-16 12:30:00,60.1,60.12,59.84,59.9,69014.0,41.3226,41.3363,41.1438,41.1851,69014.0
2015-11-16 13:00:00,59.89,60.06,59.82,60.04,102391.0,41.1782,41.2951,41.1301,41.2813,102391.0
2015-11-16 13:30:00,60.04,60.11,59.94,60.02,104256.0,41.2813,41.3295,41.2126,41.2676,104256.0
2015-11-16 14:00:00,60.02,60.04,59.79,59.84,90102.0,41.2676,41.2813,41.1094,41.1438,90102.0
2015-11-16 14:30:00,59.84,59.98,59.82,59.94,84805.0,41.1438,41.2401,41.1301,41.2126,84805.0
2015-11-16 15:00:00,59.94,60.05,59.88,60.05,121439.0,41.2126,41.2882,41.1713,41.2882,121439.0
2015-11-16 15:30:00,60.06,60.26,60.0,60.25,381415.0,41.2951,41.4326,41.2538,41.4257,381415.0
2015-11-17 09:30:00,60.04,60.83,60.04,60.37,85544.0,41.2813,41.8245,41.2813,41.5082,85544.0
2015-11-17 10:00:00,60.32,60.5,60.16,60.23,62039.0,41.4739,41.5976,41.3638,41.412,62039.0
2015-11-17 10:30:00,60.2,60.27,60.05,60.16,105977.0,41.3913,41.4395,41.2882,41.3638,105977.0
2015-11-17 11:00:00,60.17,60.18,59.82,59.82,123859.0,41.3707,41.3776,41.1301,41.1301,123859.0
2015-11-17 11:30:00,59.82,59.93,59.63,59.72,126426.0,41.1301,41.2057,40.9994,41.0613,126426.0
2015-11-17 12:00:00,59.74,59.86,59.44,59.45,62318.0,41.0751,41.1576,40.8688,40.8757,62318.0
2015-11-17 12:30:00,59.43,59.44,59.16,59.16,109922.0,40.8619,40.8688,40.6763,40.6763,109922.0
2015-11-17 13:00:00,59.17,59.45,59.17,59.32,69182.0,40.6832,40.8757,40.6832,40.7863,69182.0
2015-11-17 13:30:00,59.3,59.53,59.3,59.48,54709.0,40.7725,40.9307,40.7725,40.8963,54709.0
2015-11-17 14:00:00,59.46,59.46,59.1,59.1,83418.0,40.8826,40.8826,40.635,40.635,83418.0
2015-11-17 14:30:00,59.11,59.23,59.01,59.01,79358.0,40.6419,40.7244,40.5731,40.5731,79358.0
2015-11-17 15:00:00,59.02,59.05,58.86,58.93,112899.0,40.58,40.6006,40.47,40.5181,112899.0
2015-11-17 15:30:00,58.92,59.12,58.86,59.06,283342.0,40.5113,40.6488,40.47,40.6075,283342.0
2015-11-18 09:30:00,58.98,59.39,58.67,59.26,255826.0,40.5525,40.8344,40.3394,40.745,255826.0
2015-11-18 10:00:00,59.23,59.3,58.9,59.0,111521.0,40.7244,40.7725,40.4975,40.5663,111521.0
2015-11-18 10:30:00,59.02,59.08,58.66,58.7,87330.0,40.58,40.6213,40.3325,40.36,87330.0
2015-11-18 11:00:00,58.72,58.85,58.47,58.83,97503.0,40.3738,40.4631,40.2019,40.4494,97503.0
2015-11-18 11:30:00,58.84,58.96,58.84,58.86,85102.0,40.4563,40.5388,40.4563,40.47,85102.0
2015-11-18 12:00:00,58.84,58.99,58.82,58.98,102528.0,40.4563,40.5594,40.4425,40.5525,102528.0
2015-11-18 12:30:00,58.98,58.99,58.8,58.86,106863.0,40.5525,40.5594,40.4288,40.47,106863.0
2015-11-18 13:00:00,58.85,58.95,58.82,58.89,102154.0,40.4631,40.5319,40.4425,40.4906,102154.0
2015-11-18 13:30:00,58.9,58.97,58.75,58.77,139948.0,40.4975,40.5456,40.3944,40.4081,139948.0
2015-11-18 14:00:00,58.75,59.14,58.65,59.05,245659.0,40.3944,40.6625,40.3256,40.6006,245659.0
2015-11-18 14:30:00,59.05,59.2,58.9,59.18,117014.0,40.6006,40.7038,40.4975,40.69,117014.0
2015-11-18 15:00:00,59.18,59.21,59.05,59.16,140190.0,40.69,40.7107,40.6006,40.6763,140190.0
2015-11-18 15:30:00,59.16,59.5,59.13,59.3,549377.0,40.6763,40.9101,40.6557,40.7725,549377.0
2015-11-19 09:30:00,59.51,60.05,59.4,59.45,168449.0,40.9169,41.2882,40.8413,40.8757,168449.0
2015-11-19 10:00:00,59.45,59.8,59.44,59.71,267773.0,40.8757,41.1163,40.8688,41.0544,267773.0
2015-11-19 10:30:00,59.72,59.98,59.52,59.72,253716.0,41.0613,41.2401,40.9238,41.0613,253716.0
2015-11-19 11:00:00,59.74,59.96,59.62,59.85,62029.0,41.0751,41.2263,40.9926,41.1507,62029.0
2015-11-19 11:30:00,59.86,60.03,59.82,59.93,101244.0,41.1576,41.2745,41.1301,41.2057,101244.0
2015-11-19 12:00:00,59.92,59.94,59.76,59.91,47754.0,41.1988,41.2126,41.0888,41.192,47754.0
2015-11-19 12:30:00,59.9,60.11,59.85,60.1,136107.0,41.1851,41.3295,41.1507,41.3226,136107.0
2015-11-19 13:00:00,60.11,60.44,60.07,60.29,123567.0,41.3295,41.5564,41.302,41.4532,123567.0
2015-11-19 13:30:00,60.3,60.42,60.2,60.41,74179.0,41.4601,41.5426,41.3913,41.5357,74179.0
2015-11-19 14:00:00,60.41,60.57,60.41,60.53,168170.0,41.5357,41.6457,41.5357,41.6182,168170.0
2015-11-19 14:30:00,60.54,60.55,60.32,60.47,71842.0,41.6251,41.632,41.4739,41.577,71842.0
2015-11-19 15:00:00,60.48,60.58,60.42,60.44,150151.0,41.5839,41.6526,41.5426,41.5564,150151.0
2015-11-19 15:30:00,60.44,60.45,60.22,60.3,216550.0,41.5564,41.5632,41.4051,41.4601,216550.0
2015-11-20 09:30:00,60.56,61.1,60.43,61.06,162470.0,41.6389,42.0102,41.5495,41.9827,162470.0
2015-11-20 10:00:00,61.04,61.16,60.86,60.9,197180.0,41.9689,42.0514,41.8451,41.8726,197180.0
2015-11-20 10:30:00,60.9,61.06,60.88,60.92,53907.0,41.8726,41.9827,41.8589,41.8864,53907.0
2015-11-20 11:00:00,60.92,60.98,60.76,60.85,68141.0,41.8864,41.9276,41.7764,41.8383,68141.0
2015-11-20 11:30:00,60.84,60.94,60.83,60.91,42603.0,41.8314,41.9001,41.8245,41.8795,42603.0
2015-11-20 12:00:00,60.92,60.94,60.74,60.76,58696.0,41.8864,41.9001,41.7626,41.7764,58696.0
2015-11-20 12:30:00,60.74,60.81,60.7,60.77,40748.0,41.7626,41.8108,41.7351,41.7833,40748.0
2015-11-20 13:00:00,60.77,60.79,60.58,60.59,56673.0,41.7833,41.797,41.6526,41.6595,56673.0
2015-11-20 13:30:00,60.6,60.68,60.53,60.6,49953.0,41.6664,41.7214,41.6182,41.6664,49953.0
2015-11-20 14:00:00,60.61,60.62,60.44,60.47,99693.0,41.6732,41.6801,41.5564,41.577,99693.0
2015-11-20 14:30:00,60.46,60.56,60.44,60.45,56110.0,41.5701,41.6389,41.5564,41.5632,56110.0
2015-11-20 15:00:00,60.46,60.57,60.4,60.47,86810.0,41.5701,41.6457,41.5289,41.577,86810.0
2015-11-20 15:30:00,60.47,60.68,60.45,60.58,231153.0,41.577,41.7214,41.5632,41.6526,231153.0
2015-11-23 09:30:00,60.73,60.82,60.35,60.59,52407.0,41.7558,41.8176,41.4945,41.6595,52407.0
2015-11-23 10:00:00,60.56,60.6,60.29,60.33,90173.0,41.6389,41.6664,41.4532,41.4807,90173.0
2015-11-23 10:30:00,60.36,60.43,60.27,60.43,92697.0,41.5014,41.5495,41.4395,41.5495,92697.0
2015-11-23 11:00:00,60.42,60.62,60.4,60.48,39075.0,41.5426,41.6801,41.5289,41.5839,39075.0
2015-11-23 11:30:00,60.48,60.6,60.45,60.48,57787.0,41.5839,41.6664,41.5632,41.5839,57787.0
2015-11-23 12:00:00,60.47,60.62,60.34,60.38,49379.0,41.577,41.6801,41.4876,41.5151,49379.0
2015-11-23 12:30:00,60.35,60.5,60.28,60.45,45997.0,41.4945,41.5976,41.4464,41.5632,45997.0
2015-11-23 13:00:00,60.45,60.48,60.29,60.35,79793.0,41.5632,41.5839,41.4532,41.4945,79793.0
2015-11-23 13:30:00,60.35,60.48,60.29,60.37,49765.0,41.4945,41.5839,41.4532,41.5082,49765.0
2015-11-23 14:00:00,60.37,60.41,60.15,60.26,76508.0,41.5082,41.5357,41.357,41.4326,76508.0
2015-11-23 14:30:00,60.26,60.31,60.13,60.14,109344.0,41.4326,41.467,41.3432,41.3501,109344.0
2015-11-23 15:00:00,60.15,60.19,60.11,60.13,100059.0,41.357,41.3845,41.3295,41.3432,100059.0
2015-11-23 15:30:00,60.14,60.17,60.08,60.12,182440.0,41.3501,41.3707,41.3088,41.3363,182440.0
2015-11-24 09:30:00,59.81,59.82,59.28,59.46,91708.0,41.1232,41.1301,40.7588,40.8826,91708.0
2015-11-24 10:00:00,59.46,59.58,59.19,59.48,179663.0,40.8826,40.9651,40.6969,40.8963,179663.0
2015-11-24 10:30:00,59.46,59.47,59.31,59.33,132994.0,40.8826,40.8894,40.7794,40.7932,132994.0
2015-11-24 11:00:00,59.35,59.43,59.24,59.36,141059.0,40.8069,40.8619,40.7313,40.8138,141059.0
2015-11-24 11:30:00,59.37,59.42,59.16,59.19,80873.0,40.8207,40.855,40.6763,40.6969,80873.0
2015-11-24 12:00:00,59.21,59.38,59.17,59.22,51717.0,40.7107,40.8275,40.6832,40.7175,51717.0
2015-11-24 12:30:00,59.23,59.34,59.18,59.33,37459.0,40.7244,40.8,40.69,40.7932,37459.0
2015-11-24 13:00:00,59.32,59.45,59.32,59.42,175855.0,40.7863,40.8757,40.7863,40.855,175855.0
2015-11-24 13:30:00,59.43,59.58,59.35,59.56,193648.0,40.8619,40.9651,40.8069,40.9513,193648.0
2015-11-24 14:00:00,59.56,59.61,59.43,59.52,90697.0,40.9513,40.9857,40.8619,40.9238,90697.0
2015-11-24 14:30:00,59.52,59.74,59.5,59.72,106405.0,40.9238,41.0751,40.9101,41.0613,106405.0
2015-11-24 15:00:00,59.71,59.87,59.69,59.85,121063.0,41.0544,41.1645,41.0407,41.1507,121063.0
2015-11-24 15:30:00,59.85,59.9,59.69,59.7,260378.0,41.1507,41.1851,41.0407,41.0476,260378.0
2015-11-25 09:30:00,59.75,59.75,59.43,59.59,89008.0,41.0819,41.0819,40.8619,40.9719,89008.0
2015-11-25 10:00:00,59.6,59.62,59.29,59.3,91037.0,40.9788,40.9926,40.7657,40.7725,91037.0
2015-11-25 10:30:00,59.29,59.35,59.1,59.1,68220.0,40.7657,40.8069,40.635,40.635,68220.0
2015-11-25 11:00:00,59.09,59.14,59.0,59.08,65741.0,40.6282,40.6625,40.5663,40.6213,65741.0
2015-11-25 11:30:00,59.08,59.15,59.0,59.0,120195.0,40.6213,40.6694,40.5663,40.5663,120195.0
2015-11-25 12:00:00,58.99,59.13,58.98,59.07,79827.0,40.5594,40.6557,40.5525,40.6144,79827.0
2015-11-25 12:30:00,59.08,59.28,59.06,59.23,39232.0,40.6213,40.7588,40.6075,40.7244,39232.0
2015-11-25 13:00:00,59.23,59.24,59.08,59.08,53791.0,40.7244,40.7313,40.6213,40.6213,53791.0
2015-11-25 13:30:00,59.08,59.17,59.08,59.15,61280.0,40.6213,40.6832,40.6213,40.6694,61280.0
2015-11-25 14:00:00,59.15,59.18,59.07,59.15,98269.0,40.6694,40.69,40.6144,40.6694,98269.0
2015-11-25 14:30:00,59.15,59.18,59.06,59.18,146002.0,40.6694,40.69,40.6075,40.69,146002.0
2015-11-25 15:00:00,59.19,59.25,59.15,59.21,292387.0,40.6969,40.7382,40.6694,40.7107,292387.0
2015-11-25 15:30:00,59.21,59.23,59.09,59.17,413802.0,40.7107,40.7244,40.6282,40.6832,413802.0
2015-11-27 09:30:00,59.27,59.72,59.27,59.49,127725.0,40.7519,41.0613,40.7519,40.9032,127725.0
2015-11-27 10:00:00,59.48,59.89,59.36,59.75,130569.0,40.8963,41.1782,40.8138,41.0819,130569.0
2015-11-27 10:30:00,59.73,59.73,59.54,59.6,100820.0,41.0682,41.0682,40.9376,40.9788,100820.0
2015-11-27 11:00:00,59.6,59.71,59.54,59.59,52550.0,40.9788,41.0544,40.9376,40.9719,52550.0
2015-11-27 11:30:00,59.6,59.66,59.55,59.58,69870.0,40.9788,41.0201,40.9444,40.9651,69870.0
2015-11-27 12:00:00,59.57,59.58,59.43,59.47,60834.0,40.9582,40.9651,40.8619,40.8894,60834.0
2015-11-27 12:30:00,59.48,59.5,59.4,59.42,88645.0,40.8963,40.9101,40.8413,40.855,88645.0
2015-11-30 09:30:00,59.57,59.8,59.38,59.63,193051.0,40.9582,41.1163,40.8275,40.9994,193051.0
2015-11-30 10:00:00,59.65,59.76,59.47,59.66,168692.0,41.0132,41.0888,40.8894,41.0201,168692.0
2015-11-30 10:30:00,59.68,59.81,59.64,59.67,162187.0,41.0338,41.1232,41.0063,41.0269,162187.0
2015-11-30 11:00:00,59.67,59.83,59.51,59.54,142636.0,41.0269,41.1369,40.9169,40.9376,142636.0
2015-11-30 11:30:00,59.55,59.63,59.51,59.54,60799.0,40.9444,40.9994,40.9169,40.9376,60799.0
2015-11-30 12:00:00,59.53,59.67,59.51,59.65,61985.0,40.9307,41.0269,40.9169,41.0132,61985.0
2015-11-30 12:30:00,59.66,59.83,59.63,59.65,168209.0,41.0201,41.1369,40.9994,41.0132,168209.0
2015-11-30 13:00:00,59.66,59.78,59.6,59.61,129359.0,41.0201,41.1026,40.9788,40.9857,129359.0
2015-11-30 13:30:00,59.6,59.74,59.53,59.67,78238.0,40.9788,41.0751,40.9307,41.0269,78238.0
2015-11-30 14:00:00,59.69,59.71,59.58,59.6,142436.0,41.0407,41.0544,40.9651,40.9788,142436.0
2015-11-30 14:30:00,59.6,59.67,59.54,59.54,145733.0,40.9788,41.0269,40.9376,40.9376,145733.0
2015-11-30 15:00:00,59.55,59.58,59.41,59.42,70741.0,40.9444,40.9651,40.8482,40.855,70741.0
2015-11-30 15:30:00,59.41,59.5,59.31,59.37,283011.0,40.8482,40.9101,40.7794,40.8207,283011.0
2015-12-01 09:30:00,59.5,59.68,59.38,59.46,172042.0,40.9101,41.0338,40.8275,40.8826,172042.0
2015-12-01 10:00:00,59.44,59.51,59.38,59.45,144985.0,40.8688,40.9169,40.8275,40.8757,144985.0
2015-12-01 10:30:00,59.43,59.47,59.2,59.21,122066.0,40.8619,40.8894,40.7038,40.7107,122066.0
2015-12-01 11:00:00,59.21,59.35,59.17,59.2,145350.0,40.7107,40.8069,40.6832,40.7038,145350.0
2015-12-01 11:30:00,59.2,59.21,59.01,59.05,78367.0,40.7038,40.7107,40.5731,40.6006,78367.0
2015-12-01 12:00:00,59.06,59.09,59.0,59.04,90073.0,40.6075,40.6282,40.5663,40.5938,90073.0
2015-12-01 12:30:00,59.05,59.17,59.01,59.15,48449.0,40.6006,40.6832,40.5731,40.6694,48449.0
2015-12-01 13:00:00,59.13,59.17,59.01,59.01,53057.0,40.6557,40.6832,40.5731,40.5731,53057.0
2015-12-01 13:30:00,59.01,59.05,58.9,58.91,74939.0,40.5731,40.6006,40.4975,40.5044,74939.0
2015-12-01 14:00:00,58.91,59.06,58.91,59.03,56154.0,40.5044,40.6075,40.5044,40.5869,56154.0
2015-12-01 14:30:00,59.02,59.21,59.01,59.1,92747.0,40.58,40.7107,40.5731,40.635,92747.0
2015-12-01 15:00:00,59.11,59.22,59.06,59.2,130612.0,40.6419,40.7175,40.6075,40.7038,130612.0
2015-12-01 15:30:00,59.2,59.47,59.19,59.29,720684.0,40.7038,40.8894,40.6969,40.7657,720684.0
2015-12-02 09:30:00,59.17,59.36,58.96,59.26,87090.0,40.6832,40.8138,40.5388,40.745,87090.0
2015-12-02 10:00:00,59.26,59.31,58.96,59.04,110009.0,40.745,40.7794,40.5388,40.5938,110009.0
2015-12-02 10:30:00,59.05,59.11,58.97,59.08,108953.0,40.6006,40.6419,40.5456,40.6213,108953.0
2015-12-02 11:00:00,59.08,59.13,59.0,59.08,80790.0,40.6213,40.6557,40.5663,40.6213,80790.0
2015-12-02 11:30:00,59.08,59.21,59.08,59.12,116931.0,40.6213,40.7107,40.6213,40.6488,116931.0
2015-12-02 12:00:00,59.12,59.16,58.81,59.0,79041.0,40.6488,40.6763,40.4356,40.5663,79041.0
2015-12-02 12:30:00,58.99,59.14,58.87,58.87,64444.0,40.5594,40.6625,40.4769,40.4769,64444.0
2015-12-02 13:00:00,58.86,59.0,58.82,59.0,96839.0,40.47,40.5663,40.4425,40.5663,96839.0
2015-12-02 13:30:00,59.0,59.02,58.85,58.94,91667.0,40.5663,40.58,40.4631,40.525,91667.0
2015-12-02 14:00:00,58.94,58.99,58.85,58.86,168613.0,40.525,40.5594,40.4631,40.47,168613.0
2015-12-02 14:30:00,58.86,58.92,58.82,58.83,159386.0,40.47,40.5113,40.4425,40.4494,159386.0
2015-12-02 15:00:00,58.83,58.92,58.78,58.8,186624.0,40.4494,40.5113,40.415,40.4288,186624.0
2015-12-02 15:30:00,58.8,58.95,58.58,58.67,566936.0,40.4288,40.5319,40.2775,40.3394,566936.0
2015-12-03 09:30:00,58.32,58.41,57.84,58.23,266675.0,40.0987,40.1606,39.7687,40.0368,266675.0
2015-12-03 10:00:00,58.21,58.34,58.05,58.05,106801.0,40.0231,40.1125,39.9131,39.9131,106801.0
2015-12-03 10:30:00,58.07,58.44,57.96,58.4,239119.0,39.9268,40.1812,39.8512,40.1537,239119.0
2015-12-03 11:00:00,58.4,58.45,58.26,58.26,267800.0,40.1537,40.1881,40.0575,40.0575,267800.0
2015-12-03 11:30:00,58.27,58.39,58.18,58.29,192097.0,40.0643,40.1469,40.0025,40.0781,192097.0
2015-12-03 12:00:00,58.31,58.36,58.07,58.27,99187.0,40.0919,40.1262,39.9268,40.0643,99187.0
2015-12-03 12:30:00,58.27,58.29,58.16,58.22,149275.0,40.0643,40.0781,39.9887,40.03,149275.0
2015-12-03 13:00:00,58.23,58.65,58.2,58.65,93021.0,40.0368,40.3256,40.0162,40.3256,93021.0
2015-12-03 13:30:00,58.63,58.69,58.46,58.57,88478.0,40.3119,40.3531,40.195,40.2706,88478.0
2015-12-03 14:00:00,58.57,58.6,58.44,58.51,107201.0,40.2706,40.2912,40.1812,40.2294,107201.0
2015-12-03 14:30:00,58.52,58.65,58.45,58.56,198265.0,40.2362,40.3256,40.1881,40.2637,198265.0
2015-12-03 15:00:00,58.56,58.72,58.51,58.6,214395.0,40.2637,40.3738,40.2294,40.2912,214395.0
2015-12-03 15:30:00,58.59,58.71,58.47,58.66,585218.0,40.2844,40.3669,40.2019,40.3325,585218.0
2015-12-04 09:30:00,58.88,59.76,58.87,59.68,198754.0,40.4838,41.0888,40.4769,41.0338,198754.0
2015-12-04 10:00:00,59.71,60.11,59.5,60.0,217583.0,41.0544,41.3295,40.9101,41.2538,217583.0
2015-12-04 10:30:00,59.97,59.97,59.79,59.82,176972.0,41.2332,41.2332,41.1094,41.1301,176972.0
2015-12-04 11:00:00,59.82,59.9,59.48,59.55,177978.0,41.1301,41.1851,40.8963,40.9444,177978.0
2015-12-04 11:30:00,59.54,59.8,59.52,59.59,143338.0,40.9376,41.1163,40.9238,40.9719,143338.0
2015-12-04 12:00:00,59.59,59.72,59.53,59.65,161212.0,40.9719,41.0613,40.9307,41.0132,161212.0
2015-12-04 12:30:00,59.66,60.03,59.64,60.0,113210.0,41.0201,41.2745,41.0063,41.2538,113210.0
2015-12-04 13:00:00,60.02,60.15,60.01,60.09,92013.0,41.2676,41.357,41.2607,41.3157,92013.0
2015-12-04 13:30:00,60.12,60.16,59.92,59.98,102518.0,41.3363,41.3638,41.1988,41.2401,102518.0
2015-12-04 14:00:00,59.98,60.15,59.94,60.13,112506.0,41.2401,41.357,41.2126,41.3432,112506.0
2015-12-04 14:30:00,60.14,60.16,60.04,60.11,135424.0,41.3501,41.3638,41.2813,41.3295,135424.0
2015-12-04 15:00:00,60.1,60.34,60.09,60.23,180181.0,41.3226,41.4876,41.3157,41.412,180181.0
2015-12-04 15:30:00,60.24,60.28,60.1,60.17,429415.0,41.4189,41.4464,41.3226,41.3707,429415.0
2015-12-07 09:30:00,60.13,60.24,59.95,60.06,137027.0,41.3432,41.4189,41.2195,41.2951,137027.0
2015-12-07 10:00:00,60.07,60.12,59.79,59.92,162194.0,41.302,41.3363,41.1094,41.1988,162194.0
2015-12-07 10:30:00,59.92,59.93,59.52,59.55,152937.0,41.1988,41.2057,40.9238,40.9444,152937.0
2015-12-07 11:00:00,59.54,59.67,59.47,59.54,113261.0,40.9376,41.0269,40.8894,40.9376,113261.0
2015-12-07 11:30:00,59.55,59.65,59.49,59.57,88468.0,40.9444,41.0132,40.9032,40.9582,88468.0
2015-12-07 12:00:00,59.57,59.7,59.52,59.68,61531.0,40.9582,41.0476,40.9238,41.0338,61531.0
2015-12-07 12:30:00,59.67,59.87,59.58,59.85,123018.0,41.0269,41.1645,40.9651,41.1507,123018.0
2015-12-07 13:00:00,59.87,60.07,59.87,59.96,71954.0,41.1645,41.302,41.1645,41.2263,71954.0
2015-12-07 13:30:00,59.96,59.99,59.82,59.98,62661.0,41.2263,41.247,41.1301,41.2401,62661.0
2015-12-07 14:00:00,59.98,60.12,59.9,59.97,75671.0,41.2401,41.3363,41.1851,41.2332,75671.0
2015-12-07 14:30:00,59.99,60.03,59.86,59.98,54504.0,41.247,41.2745,41.1576,41.2401,54504.0
2015-12-07 15:00:00,59.98,60.09,59.94,60.05,105142.0,41.2401,41.3157,41.2126,41.2882,105142.0
2015-12-07 15:30:00,60.04,60.1,59.96,60.04,363370.0,41.2813,41.3226,41.2263,41.2813,363370.0
2015-12-08 09:30:00,59.82,60.25,59.44,59.94,115564.0,41.1301,41.4257,40.8688,41.2126,115564.0
2015-12-08 10:00:00,59.93,60.03,59.47,59.47,40029.0,41.2057,41.2745,40.8894,40.8894,40029.0
2015-12-08 10:30:00,59.49,59.71,59.45,59.71,124499.0,40.9032,41.0544,40.8757,41.0544,124499.0
2015-12-08 11:00:00,59.72,59.9,59.46,59.57,207800.0,41.0613,41.1851,40.8826,40.9582,207800.0
2015-12-08 11:30:00,59.57,59.61,59.45,59.59,45824.0,40.9582,40.9857,40.8757,40.9719,45824.0
2015-12-08 12:00:00,59.59,59.59,59.37,59.37,36876.0,40.9719,40.9719,40.8207,40.8207,36876.0
2015-12-08 12:30:00,59.37,59.47,59.35,59.35,32729.0,40.8207,40.8894,40.8069,40.8069,32729.0
2015-12-08 13:00:00,59.36,59.51,59.36,59.49,61987.0,40.8138,40.9169,40.8138,40.9032,61987.0
2015-12-08 13:30:00,59.53,59.79,59.53,59.78,53818.0,40.9307,41.1094,40.9307,41.1026,53818.0
2015-12-08 14:00:00,59.79,59.86,59.72,59.73,60491.0,41.1094,41.1576,41.0613,41.0682,60491.0
2015-12-08 14:30:00,59.75,59.83,59.71,59.75,73152.0,41.0819,41.1369,41.0544,41.0819,73152.0
2015-12-08 15:00:00,59.75,59.85,59.68,59.77,121245.0,41.0819,41.1507,41.0338,41.0957,121245.0
2015-12-08 15:30:00,59.76,59.84,59.62,59.65,444203.0,41.0888,41.1438,40.9926,41.0132,444203.0
2015-12-09 09:30:00,59.32,59.71,59.01,59.67,69967.0,40.7863,41.0544,40.5731,41.0269,69967.0
2015-12-09 10:00:00,59.67,59.91,59.61,59.8,67932.0,41.0269,41.192,40.9857,41.1163,67932.0
2015-12-09 10:30:00,59.79,60.02,59.78,59.85,86143.0,41.1094,41.2676,41.1026,41.1507,86143.0
2015-12-09 11:00:00,59.84,59.85,59.67,59.69,108021.0,41.1438,41.1507,41.0269,41.0407,108021.0
2015-12-09 11:30:00,59.69,59.8,59.46,59.52,108158.0,41.0407,41.1163,40.8826,40.9238,108158.0
2015-12-09 12:00:00,59.51,59.64,59.28,59.32,66121.0,40.9169,41.0063,40.7588,40.7863,66121.0
2015-12-09 12:30:00,59.33,59.34,59.01,59.03,76392.0,40.7932,40.8,40.5731,40.5869,76392.0
2015-12-09 13:00:00,59.04,59.38,58.96,59.33,91357.0,40.5938,40.8275,40.5388,40.7932,91357.0
2015-12-09 13:30:00,59.33,59.44,59.24,59.3,74259.0,40.7932,40.8688,40.7313,40.7725,74259.0
2015-12-09 14:00:00,59.31,59.49,59.17,59.42,90190.0,40.7794,40.9032,40.6832,40.855,90190.0
2015-12-09 14:30:00,59.42,59.53,59.4,59.45,84818.0,40.855,40.9307,40.8413,40.8757,84818.0
2015-12-09 15:00:00,59.46,59.6,59.41,59.54,156718.0,40.8826,40.9788,40.8482,40.9376,156718.0
2015-12-09 15:30:00,59.54,59.68,59.36,59.41,403057.0,40.9376,41.0338,40.8138,40.8482,403057.0
2015-12-10 09:30:00,59.31,59.4,59.08,59.11,188650.0,40.7794,40.8413,40.6213,40.6419,188650.0
2015-12-10 10:00:00,59.12,59.17,58.89,59.12,166151.0,40.6488,40.6832,40.4906,40.6488,166151.0
2015-12-10 10:30:00,59.14,59.43,59.13,59.18,230116.0,40.6625,40.8619,40.6557,40.69,230116.0
2015-12-10 11:00:00,59.17,59.26,59.0,59.02,124451.0,40.6832,40.745,40.5663,40.58,124451.0
2015-12-10 11:30:00,59.03,59.18,58.99,59.1,101335.0,40.5869,40.69,40.5594,40.635,101335.0
2015-12-10 12:00:00,59.11,59.21,58.9,58.9,295296.0,40.6419,40.7107,40.4975,40.4975,295296.0
2015-12-10 12:30:00,58.9,59.21,58.9,59.19,134113.0,40.4975,40.7107,40.4975,40.6969,134113.0
2015-12-10 13:00:00,59.19,59.24,59.04,59.1,67409.0,40.6969,40.7313,40.5938,40.635,67409.0
2015-12-10 13:30:00,59.08,59.36,59.08,59.26,104730.0,40.6213,40.8138,40.6213,40.745,104730.0
2015-12-10 14:00:00,59.26,59.47,59.23,59.47,126400.0,40.745,40.8894,40.7244,40.8894,126400.0
2015-12-10 14:30:00,59.47,59.56,59.44,59.5,125023.0,40.8894,40.9513,40.8688,40.9101,125023.0
2015-12-10 15:00:00,59.5,59.51,58.92,58.95,267839.0,40.9101,40.9169,40.5113,40.5319,267839.0
2015-12-10 15:30:00,58.95,59.08,58.87,59.03,429532.0,40.5319,40.6213,40.4769,40.5869,429532.0
2015-12-11 09:30:00,58.8,59.06,58.49,59.04,96356.0,40.4288,40.6075,40.2156,40.5938,96356.0
2015-12-11 10:00:00,59.01,59.61,59.01,59.57,165014.0,40.5731,40.9857,40.5731,40.9582,165014.0
2015-12-11 10:30:00,59.58,59.63,59.17,59.18,134975.0,40.9651,40.9994,40.6832,40.69,134975.0
2015-12-11 11:00:00,59.17,59.41,59.16,59.23,55461.0,40.6832,40.8482,40.6763,40.7244,55461.0
2015-12-11 11:30:00,59.23,59.43,59.08,59.37,85645.0,40.7244,40.8619,40.6213,40.8207,85645.0
2015-12-11 12:00:00,59.37,59.41,59.13,59.23,74938.0,40.8207,40.8482,40.6557,40.7244,74938.0
2015-12-11 12:30:00,59.23,59.54,59.18,59.54,103462.0,40.7244,40.9376,40.69,40.9376,103462.0
2015-12-11 13:00:00,59.54,59.67,59.38,59.39,165927.0,40.9376,41.0269,40.8275,40.8344,165927.0
2015-12-11 13:30:00,59.38,59.66,59.38,59.59,147683.0,40.8275,41.0201,40.8275,40.9719,147683.0
2015-12-11 14:00:00,59.6,59.72,59.44,59.64,244631.0,40.9788,41.0613,40.8688,41.0063,244631.0
2015-12-11 14:30:00,59.64,59.7,59.55,59.57,168628.0,41.0063,41.0476,40.9444,40.9582,168628.0
2015-12-11 15:00:00,59.55,59.64,59.35,59.37,313065.0,40.9444,41.0063,40.8069,40.8207,313065.0
2015-12-11 15:30:00,59.37,59.4,59.14,59.23,367718.0,40.8207,40.8413,40.6625,40.7244,367718.0
2015-12-14 09:30:00,59.3,59.77,59.18,59.27,118046.0,40.7725,41.0957,40.69,40.7519,118046.0
2015-12-14 10:00:00,59.27,59.71,59.2,59.28,205362.0,40.7519,41.0544,40.7038,40.7588,205362.0
2015-12-14 10:30:00,59.28,59.37,59.05,59.06,64656.0,40.7588,40.8207,40.6006,40.6075,64656.0
2015-12-14 11:00:00,59.07,59.1,58.86,58.94,100933.0,40.6144,40.635,40.47,40.525,100933.0
2015-12-14 11:30:00,58.93,59.07,58.81,58.91,213938.0,40.5181,40.6144,40.4356,40.5044,213938.0
2015-12-14 12:00:00,58.9,59.19,58.81,59.15,64170.0,40.4975,40.6969,40.4356,40.6694,64170.0
2015-12-14 12:30:00,59.17,59.36,59.03,59.35,71874.0,40.6832,40.8138,40.5869,40.8069,71874.0
2015-12-14 13:00:00,59.34,59.37,59.1,59.23,69783.0,40.8,40.8207,40.635,40.7244,69783.0
2015-12-14 13:30:00,59.23,59.26,59.09,59.17,116184.0,40.7244,40.745,40.6282,40.6832,116184.0
2015-12-14 14:00:00,59.16,59.2,59.04,59.1,75668.0,40.6763,40.7038,40.5938,40.635,75668.0
2015-12-14 14:30:00,59.09,59.25,59.06,59.16,75791.0,40.6282,40.7382,40.6075,40.6763,75791.0
2015-12-14 15:00:00,59.17,59.18,59.01,59.02,141296.0,40.6832,40.69,40.5731,40.58,141296.0
2015-12-14 15:30:00,59.02,59.34,59.02,59.32,309591.0,40.58,40.8,40.58,40.7863,309591.0
2015-12-15 09:30:00,59.61,60.1,59.39,60.1,120532.0,40.9857,41.3226,40.8344,41.3226,120532.0
2015-12-15 10:00:00,60.1,60.26,59.92,60.18,114370.0,41.3226,41.4326,41.1988,41.3776,114370.0
2015-12-15 10:30:00,60.15,60.27,60.03,60.18,71940.0,41.357,41.4395,41.2745,41.3776,71940.0
2015-12-15 11:00:00,60.17,60.4,60.16,60.21,101080.0,41.3707,41.5289,41.3638,41.3982,101080.0
2015-12-15 11:30:00,60.21,60.31,60.18,60.27,94596.0,41.3982,41.467,41.3776,41.4395,94596.0
2015-12-15 12:00:00,60.27,60.3,60.05,60.13,156406.0,41.4395,41.4601,41.2882,41.3432,156406.0
2015-12-15 12:30:00,60.11,60.25,60.1,60.11,87305.0,41.3295,41.4257,41.3226,41.3295,87305.0
2015-12-15 13:00:00,60.1,60.12,59.92,60.08,66625.0,41.3226,41.3363,41.1988,41.3088,66625.0
2015-12-15 13:30:00,60.06,60.11,59.93,60.08,55128.0,41.2951,41.3295,41.2057,41.3088,55128.0
2015-12-15 14:00:00,60.08,60.08,59.92,59.97,105109.0,41.3088,41.3088,41.1988,41.2332,105109.0
2015-12-15 14:30:00,59.97,60.03,59.87,59.87,100905.0,41.2332,41.2745,41.1645,41.1645,100905.0
2015-12-15 15:00:00,59.87,59.87,59.39,59.52,275644.0,41.1645,41.1645,40.8344,40.9238,275644.0
2015-12-15 15:30:00,59.51,59.72,59.48,59.63,409673.0,40.9169,41.0613,40.8963,40.9994,409673.0
2015-12-16 09:30:00,59.89,60.29,59.69,60.19,77484.0,41.1782,41.4532,41.0407,41.3845,77484.0
2015-12-16 10:00:00,60.16,60.35,60.16,60.35,74497.0,41.3638,41.4945,41.3638,41.4945,74497.0
2015-12-16 10:30:00,60.34,60.45,60.26,60.39,73699.0,41.4876,41.5632,41.4326,41.522,73699.0
2015-12-16 11:00:00,60.4,60.56,60.34,60.56,155298.0,41.5289,41.6389,41.4876,41.6389,155298.0
2015-12-16 11:30:00,60.55,60.69,60.49,60.68,67336.0,41.632,41.7283,41.5907,41.7214,67336.0
2015-12-16 12:00:00,60.71,60.8,60.65,60.69,77494.0,41.742,41.8039,41.7008,41.7283,77494.0
2015-12-16 12:30:00,60.69,60.75,60.6,60.63,54624.0,41.7283,41.7695,41.6664,41.687,54624.0
2015-12-16 13:00:00,60.63,60.8,60.56,60.57,90174.0,41.687,41.8039,41.6389,41.6457,90174.0
2015-12-16 13:30:00,60.57,60.99,60.33,60.99,102739.0,41.6457,41.9345,41.4807,41.9345,102739.0
2015-12-16 14:00:00,60.91,60.97,60.45,60.77,141527.0,41.8795,41.9208,41.5632,41.7833,141527.0
2015-12-16 14:30:00,60.77,60.9,60.67,60.83,155229.0,41.7833,41.8726,41.7145,41.8245,155229.0
2015-12-16 15:00:00,60.82,60.82,60.68,60.81,96802.0,41.8176,41.8176,41.7214,41.8108,96802.0
2015-12-16 15:30:00,60.8,60.95,60.8,60.85,314915.0,41.8039,41.907,41.8039,41.8383,314915.0
2015-12-17 09:30:00,60.85,61.0,60.53,60.62,84330.0,41.8383,41.9414,41.6182,41.6801,84330.0
2015-12-17 10:00:00,60.59,60.75,60.45,60.5,137334.0,41.6595,41.7695,41.5632,41.5976,137334.0
2015-12-17 10:30:00,60.51,60.56,60.34,60.55,59008.0,41.6045,41.6389,41.4876,41.632,59008.0
2015-12-17 11:00:00,60.52,60.55,60.31,60.48,42736.0,41.6114,41.632,41.467,41.5839,42736.0
2015-12-17 11:30:00,60.49,60.71,60.43,60.69,58854.0,41.5907,41.742,41.5495,41.7283,58854.0
2015-12-17 12:00:00,60.68,60.95,60.64,60.95,53460.0,41.7214,41.907,41.6939,41.907,53460.0
2015-12-17 12:30:00,60.95,60.97,60.74,60.83,50480.0,41.907,41.9208,41.7626,41.8245,50480.0
2015-12-17 13:00:00,60.84,60.99,60.78,60.95,54970.0,41.8314,41.9345,41.7901,41.907,54970.0
2015-12-17 13:30:00,60.96,61.1,60.94,61.05,66185.0,41.9139,42.0102,41.9001,41.9758,66185.0
2015-12-17 14:00:00,61.06,61.35,61.0,61.26,120733.0,41.9827,42.182,41.9414,42.1202,120733.0
2015-12-17 14:30:00,61.26,61.28,61.16,61.21,43444.0,42.1202,42.1339,42.0514,42.0858,43444.0
2015-12-17 15:00:00,61.22,61.26,61.11,61.21,79472.0,42.0927,42.1202,42.017,42.0858,79472.0
2015-12-17 15:30:00,61.19,61.27,60.89,60.9,231350.0,42.072,42.127,41.8658,41.8726,231350.0
2015-12-18 09:30:00,60.74,60.74,59.9,59.95,318914.0,41.7626,41.7626,41.1851,41.2195,318914.0
2015-12-18 10:00:00,59.95,60.04,59.72,59.73,77084.0,41.2195,41.2813,41.0613,41.0682,77084.0
2015-12-18 10:30:00,59.71,59.74,59.42,59.48,88948.0,41.0544,41.0751,40.855,40.8963,88948.0
2015-12-18 11:00:00,59.48,59.6,59.42,59.56,115119.0,40.8963,40.9788,40.855,40.9513,115119.0
2015-12-18 11:30:00,59.55,59.62,59.49,59.6,96565.0,40.9444,40.9926,40.9032,40.9788,96565.0
2015-12-18 12:00:00,59.61,59.68,59.59,59.67,93431.0,40.9857,41.0338,40.9719,41.0269,93431.0
2015-12-18 12:30:00,59.67,59.89,59.65,59.78,78398.0,41.0269,41.1782,41.0132,41.1026,78398.0
2015-12-18 13:00:00,59.79,59.98,59.78,59.97,75380.0,41.1094,41.2401,41.1026,41.2332,75380.0
2015-12-18 13:30:00,59.97,60.01,59.78,59.79,119502.0,41.2332,41.2607,41.1026,41.1094,119502.0
2015-12-18 14:00:00,59.8,60.04,59.78,60.02,137335.0,41.1163,41.2813,41.1026,41.2676,137335.0
2015-12-18 14:30:00,60.03,60.21,59.99,60.16,65681.0,41.2745,41.3982,41.247,41.3638,65681.0
2015-12-18 15:00:00,60.18,60.25,60.02,60.16,96274.0,41.3776,41.4257,41.2676,41.3638,96274.0
2015-12-18 15:30:00,60.15,60.17,59.66,59.66,370613.0,41.357,41.3707,41.0201,41.0201,370613.0
2015-12-21 09:30:00,59.97,60.06,59.65,59.92,134202.0,41.2332,41.2951,41.0132,41.1988,134202.0
2015-12-21 10:00:00,59.93,59.94,59.4,59.59,140390.0,41.2057,41.2126,40.8413,40.9719,140390.0
2015-12-21 10:30:00,59.59,59.67,59.44,59.44,104063.0,40.9719,41.0269,40.8688,40.8688,104063.0
2015-12-21 11:00:00,59.43,59.55,59.12,59.18,185865.0,40.8619,40.9444,40.6488,40.69,185865.0
2015-12-21 11:30:00,59.18,59.19,58.88,58.92,228718.0,40.69,40.6969,40.4838,40.5113,228718.0
2015-12-21 12:00:00,58.92,59.0,58.69,58.7,104623.0,40.5113,40.5663,40.3531,40.36,104623.0
2015-12-21 12:30:00,58.7,58.92,58.7,58.91,113045.0,40.36,40.5113,40.36,40.5044,113045.0
2015-12-21 13:00:00,58.91,59.04,58.88,59.03,135148.0,40.5044,40.5938,40.4838,40.5869,135148.0
2015-12-21 13:30:00,59.04,59.12,58.98,59.07,125051.0,40.5938,40.6488,40.5525,40.6144,125051.0
2015-12-21 14:00:00,59.07,59.15,59.07,59.09,145067.0,40.6144,40.6694,40.6144,40.6282,145067.0
2015-12-21 14:30:00,59.09,59.11,58.8,58.84,194255.0,40.6282,40.6419,40.4288,40.4563,194255.0
2015-12-21 15:00:00,58.84,58.95,58.62,58.66,156220.0,40.4563,40.5319,40.305,40.3325,156220.0
2015-12-21 15:30:00,58.66,58.95,58.64,58.93,417335.0,40.3325,40.5319,40.3187,40.5181,417335.0
2015-12-22 09:30:00,59.21,59.42,59.03,59.09,224714.0,40.7107,40.855,40.5869,40.6282,224714.0
2015-12-22 10:00:00,59.11,59.16,58.54,58.77,240639.0,40.6419,40.6763,40.25,40.4081,240639.0
2015-12-22 10:30:00,58.78,59.01,58.75,58.96,74892.0,40.415,40.5731,40.3944,40.5388,74892.0
2015-12-22 11:00:00,58.96,59.09,58.85,59.07,103562.0,40.5388,40.6282,40.4631,40.6144,103562.0
2015-12-22 11:30:00,59.06,59.25,59.03,59.07,130204.0,40.6075,40.7382,40.5869,40.6144,130204.0
2015-12-22 12:00:00,59.07,59.17,58.99,59.16,63920.0,40.6144,40.6832,40.5594,40.6763,63920.0
2015-12-22 12:30:00,59.15,59.26,59.06,59.21,62652.0,40.6694,40.745,40.6075,40.7107,62652.0
2015-12-22 13:00:00,59.2,59.25,59.09,59.09,121321.0,40.7038,40.7382,40.6282,40.6282,121321.0
2015-12-22 13:30:00,59.1,59.98,58.98,59.28,79397.0,40.635,41.2401,40.5525,40.7588,79397.0
2015-12-22 14:00:00,59.27,59.41,59.21,59.38,89819.0,40.7519,40.8482,40.7107,40.8275,89819.0
2015-12-22 14:30:00,59.38,59.42,59.26,59.42,66906.0,40.8275,40.855,40.745,40.855,66906.0
2015-12-22 15:00:00,59.43,59.65,59.4,59.61,89434.0,40.8619,41.0132,40.8413,40.9857,89434.0
2015-12-22 15:30:00,59.62,59.68,59.39,59.53,312925.0,40.9926,41.0338,40.8344,40.9307,312925.0
2015-12-23 09:30:00,59.84,60.32,59.79,60.32,84291.0,41.1438,41.4739,41.1094,41.4739,84291.0
2015-12-23 10:00:00,60.29,60.34,59.96,60.04,73656.0,41.4532,41.4876,41.2263,41.2813,73656.0
2015-12-23 10:30:00,60.05,60.33,60.04,60.3,82101.0,41.2882,41.4807,41.2813,41.4601,82101.0
2015-12-23 11:00:00,60.29,60.35,60.24,60.31,49195.0,41.4532,41.4945,41.4189,41.467,49195.0
2015-12-23 11:30:00,60.32,60.35,60.16,60.27,56817.0,41.4739,41.4945,41.3638,41.4395,56817.0
2015-12-23 12:00:00,60.26,60.49,60.25,60.38,57319.0,41.4326,41.5907,41.4257,41.5151,57319.0
2015-12-23 12:30:00,60.38,60.48,60.35,60.44,29746.0,41.5151,41.5839,41.4945,41.5564,29746.0
2015-12-23 13:00:00,60.44,60.44,60.22,60.24,35932.0,41.5564,41.5564,41.4051,41.4189,35932.0
2015-12-23 13:30:00,60.23,60.32,60.17,60.3,49152.0,41.412,41.4739,41.3707,41.4601,49152.0
2015-12-23 14:00:00,60.3,60.37,60.24,60.34,50513.0,41.4601,41.5082,41.4189,41.4876,50513.0
2015-12-23 14:30:00,60.36,60.47,60.33,60.4,134124.0,41.5014,41.577,41.4807,41.5289,134124.0
2015-12-23 15:00:00,60.4,60.43,60.31,60.37,99015.0,41.5289,41.5495,41.467,41.5082,99015.0
2015-12-23 15:30:00,60.37,60.43,60.32,60.37,180449.0,41.5082,41.5495,41.4739,41.5082,180449.0
2015-12-24 09:30:00,60.36,60.57,60.12,60.32,63753.0,41.5014,41.6457,41.3363,41.4739,63753.0
2015-12-24 10:00:00,60.33,60.38,60.24,60.29,52533.0,41.4807,41.5151,41.4189,41.4532,52533.0
2015-12-24 10:30:00,60.3,60.46,60.25,60.39,32810.0,41.4601,41.5701,41.4257,41.522,32810.0
2015-12-24 11:00:00,60.4,60.41,60.32,60.34,29656.0,41.5289,41.5357,41.4739,41.4876,29656.0
2015-12-24 11:30:00,60.35,60.44,60.33,60.39,29665.0,41.4945,41.5564,41.4807,41.522,29665.0
2015-12-24 12:00:00,60.39,60.45,60.32,60.45,32945.0,41.522,41.5632,41.4739,41.5632,32945.0
2015-12-24 12:30:00,60.44,60.61,60.36,60.36,57901.0,41.5564,41.6732,41.5014,41.5014,57901.0
2015-12-28 09:30:00,60.24,60.38,60.01,60.08,63456.0,41.4189,41.5151,41.2607,41.3088,63456.0
2015-12-28 10:00:00,60.08,60.13,59.91,59.96,59771.0,41.3088,41.3432,41.192,41.2263,59771.0
2015-12-28 10:30:00,59.95,60.16,59.93,60.11,174045.0,41.2195,41.3638,41.2057,41.3295,174045.0
2015-12-28 11:00:00,60.1,60.31,60.08,60.15,141194.0,41.3226,41.467,41.3088,41.357,141194.0
2015-12-28 11:30:00,60.14,60.21,60.08,60.19,30402.0,41.3501,41.3982,41.3088,41.3845,30402.0
2015-12-28 12:00:00,60.18,60.31,60.18,60.24,30504.0,41.3776,41.467,41.3776,41.4189,30504.0
2015-12-28 12:30:00,60.25,60.27,60.19,60.22,27338.0,41.4257,41.4395,41.3845,41.4051,27338.0
2015-12-28 13:00:00,60.24,60.44,60.23,60.37,32339.0,41.4189,41.5564,41.412,41.5082,32339.0
2015-12-28 13:30:00,60.38,60.43,60.3,60.31,28372.0,41.5151,41.5495,41.4601,41.467,28372.0
2015-12-28 14:00:00,60.31,60.38,60.28,60.36,60119.0,41.467,41.5151,41.4464,41.5014,60119.0
2015-12-28 14:30:00,60.36,60.41,60.31,60.4,66102.0,41.5014,41.5357,41.467,41.5289,66102.0
2015-12-28 15:00:00,60.41,60.52,60.3,60.52,96705.0,41.5357,41.6114,41.4601,41.6114,96705.0
2015-12-28 15:30:00,60.52,60.52,60.34,60.44,467794.0,41.6114,41.6114,41.4876,41.5564,467794.0
2015-12-29 09:30:00,60.18,60.39,60.16,60.27,85959.0,41.7064,41.8519,41.6925,41.7687,85959.0
2015-12-29 10:00:00,60.27,60.49,60.25,60.44,122290.0,41.7687,41.9212,41.7549,41.8866,122290.0
2015-12-29 10:30:00,60.45,60.55,60.4,60.54,35883.0,41.8935,41.9628,41.8588,41.9559,35883.0
2015-12-29 11:00:00,60.54,60.78,60.52,60.78,169900.0,41.9559,42.1222,41.942,42.1222,169900.0
2015-12-29 11:30:00,60.78,60.78,60.56,60.7,70990.0,42.1222,42.1222,41.9697,42.0667,70990.0
2015-12-29 12:00:00,60.69,60.81,60.66,60.81,60313.0,42.0598,42.143,42.039,42.143,60313.0
2015-12-29 12:30:00,60.81,60.84,60.65,60.65,61172.0,42.143,42.1638,42.0321,42.0321,61172.0
2015-12-29 13:00:00,60.65,60.77,60.63,60.74,46141.0,42.0321,42.1153,42.0182,42.0945,46141.0
2015-12-29 13:30:00,60.73,60.74,60.64,60.64,29140.0,42.0875,42.0945,42.0252,42.0252,29140.0
2015-12-29 14:00:00,60.65,60.67,60.58,60.63,63956.0,42.0321,42.046,41.9836,42.0182,63956.0
2015-12-29 14:30:00,60.62,60.62,60.47,60.52,94232.0,42.0113,42.0113,41.9073,41.942,94232.0
2015-12-29 15:00:00,60.53,60.56,60.47,60.49,61129.0,41.9489,41.9697,41.9073,41.9212,61129.0
2015-12-29 15:30:00,60.49,60.5,60.35,60.39,212215.0,41.9212,41.9281,41.8242,41.8519,212215.0
2015-12-30 09:30:00,60.52,60.84,60.3,60.77,174972.0,41.942,42.1638,41.7895,42.1153,174972.0
2015-12-30 10:00:00,60.79,60.84,60.64,60.77,88066.0,42.1291,42.1638,42.0252,42.1153,88066.0
2015-12-30 10:30:00,60.77,60.85,60.64,60.69,127736.0,42.1153,42.1707,42.0252,42.0598,127736.0
2015-12-30 11:00:00,60.69,60.76,60.52,60.53,132747.0,42.0598,42.1083,41.942,41.9489,132747.0
2015-12-30 11:30:00,60.53,60.57,60.33,60.4,142367.0,41.9489,41.9767,41.8103,41.8588,142367.0
2015-12-30 12:00:00,60.41,60.55,60.37,60.42,58168.0,41.8658,41.9628,41.838,41.8727,58168.0
2015-12-30 12:30:00,60.41,60.5,60.35,60.47,52541.0,41.8658,41.9281,41.8242,41.9073,52541.0
2015-12-30 13:00:00,60.47,60.53,60.45,60.49,40277.0,41.9073,41.9489,41.8935,41.9212,40277.0
2015-12-30 13:30:00,60.47,60.5,60.43,60.48,61693.0,41.9073,41.9281,41.8796,41.9143,61693.0
2015-12-30 14:00:00,60.48,60.55,60.43,60.51,98014.0,41.9143,41.9628,41.8796,41.9351,98014.0
2015-12-30 14:30:00,60.5,60.52,60.42,60.5,94470.0,41.9281,41.942,41.8727,41.9281,94470.0
2015-12-30 15:00:00,60.5,60.51,60.39,60.45,99951.0,41.9281,41.9351,41.8519,41.8935,99951.0
2015-12-30 15:30:00,60.46,60.46,60.24,60.3,283130.0,41.9004,41.9004,41.748,41.7895,283130.0
2015-12-31 09:30:00,60.08,60.2,59.73,59.81,180631.0,41.6371,41.7202,41.3945,41.45,180631.0
2015-12-31 10:00:00,59.77,59.86,59.41,59.44,154484.0,41.4222,41.4846,41.1727,41.1935,154484.0
2015-12-31 10:30:00,59.41,59.41,59.1,59.14,133496.0,41.1727,41.1727,40.9579,40.9856,133496.0
2015-12-31 11:00:00,59.14,59.18,58.74,58.8,198693.0,40.9856,41.0133,40.7084,40.75,198693.0
2015-12-31 11:30:00,58.8,59.16,58.75,59.15,180935.0,40.75,40.9995,40.7153,40.9926,180935.0
2015-12-31 12:00:00,59.16,59.33,59.16,59.3,52694.0,40.9995,41.1173,40.9995,41.0965,52694.0
2015-12-31 12:30:00,59.29,59.51,59.29,59.43,60195.0,41.0896,41.242,41.0896,41.1866,60195.0
2015-12-31 13:00:00,59.43,59.56,59.36,59.55,98523.0,41.1866,41.2767,41.1381,41.2698,98523.0
2015-12-31 13:30:00,59.55,59.6,59.46,59.58,58522.0,41.2698,41.3044,41.2074,41.2906,58522.0
2015-12-31 14:00:00,59.58,59.69,59.5,59.57,113745.0,41.2906,41.3668,41.2351,41.2836,113745.0
2015-12-31 14:30:00,59.57,59.59,59.5,59.56,115248.0,41.2836,41.2975,41.2351,41.2767,115248.0
2015-12-31 15:00:00,59.55,59.6,59.38,59.39,116452.0,41.2698,41.3044,41.1519,41.1589,116452.0
2015-12-31 15:30:00,59.38,59.42,59.19,59.19,297861.0,41.1519,41.1797,41.0203,41.0203,297861.0
2016-01-04 09:30:00,58.57,59.0,58.37,58.48,222024.0,40.5906,40.8886,40.452,40.5282,222024.0
2016-01-04 10:00:00,58.47,58.57,58.24,58.46,221944.0,40.5213,40.5906,40.3619,40.5144,221944.0
2016-01-04 10:30:00,58.46,58.7,58.4,58.47,154274.0,40.5144,40.6807,40.4728,40.5213,154274.0
2016-01-04 11:00:00,58.47,58.58,58.34,58.58,182541.0,40.5213,40.5975,40.4312,40.5975,182541.0
2016-01-04 11:30:00,58.57,58.82,58.55,58.64,136899.0,40.5906,40.7639,40.5767,40.6391,136899.0
2016-01-04 12:00:00,58.62,59.04,58.57,58.98,159995.0,40.6252,40.9163,40.5906,40.8747,159995.0
2016-01-04 12:30:00,58.96,59.07,58.91,58.99,174785.0,40.8609,40.9371,40.8262,40.8817,174785.0
2016-01-04 13:00:00,59.01,59.04,58.74,58.84,122223.0,40.8955,40.9163,40.7084,40.7777,122223.0
2016-01-04 13:30:00,58.81,58.89,58.65,58.7,110147.0,40.7569,40.8124,40.646,40.6807,110147.0
2016-01-04 14:00:00,58.69,58.81,58.59,58.65,99454.0,40.6738,40.7569,40.6045,40.646,99454.0
2016-01-04 14:30:00,58.64,58.67,58.47,58.56,148864.0,40.6391,40.6599,40.5213,40.5837,148864.0
2016-01-04 15:00:00,58.56,58.57,58.4,58.47,196222.0,40.5837,40.5906,40.4728,40.5213,196222.0
2016-01-04 15:30:00,58.48,58.97,58.47,58.97,474229.0,40.5282,40.8678,40.5213,40.8678,474229.0
2016-01-05 09:30:00,59.12,59.12,58.01,58.17,137779.0,40.9718,40.9718,40.2025,40.3134,137779.0
2016-01-05 10:00:00,58.17,58.28,58.05,58.28,120485.0,40.3134,40.3896,40.2302,40.3896,120485.0
2016-01-05 10:30:00,58.3,58.88,58.28,58.85,83255.0,40.4035,40.8054,40.3896,40.7846,83255.0
2016-01-05 11:00:00,58.86,58.97,58.56,58.79,194237.0,40.7916,40.8678,40.5837,40.7431,194237.0
2016-01-05 11:30:00,58.79,59.11,58.75,58.89,245806.0,40.7431,40.9648,40.7153,40.8124,245806.0
2016-01-05 12:00:00,58.9,58.92,58.8,58.85,131682.0,40.8193,40.8332,40.75,40.7846,131682.0
2016-01-05 12:30:00,58.85,59.01,58.76,59.01,93931.0,40.7846,40.8955,40.7223,40.8955,93931.0
2016-01-05 13:00:00,59.0,59.05,58.93,59.02,62218.0,40.8886,40.9233,40.8401,40.9025,62218.0
2016-01-05 13:30:00,59.02,59.05,58.89,59.0,78418.0,40.9025,40.9233,40.8124,40.8886,78418.0
2016-01-05 14:00:00,59.01,59.06,58.92,59.04,58162.0,40.8955,40.9302,40.8332,40.9163,58162.0
2016-01-05 14:30:00,59.03,59.21,59.02,59.06,250330.0,40.9094,41.0341,40.9025,40.9302,250330.0
2016-01-05 15:00:00,59.06,59.11,58.91,59.03,139423.0,40.9302,40.9648,40.8262,40.9094,139423.0
2016-01-05 15:30:00,59.03,59.18,58.92,58.97,474378.0,40.9094,41.0133,40.8332,40.8678,474378.0
2016-01-06 09:30:00,58.66,58.77,58.17,58.39,230286.0,40.653,40.7292,40.3134,40.4659,230286.0
2016-01-06 10:00:00,58.35,58.66,58.35,58.36,149039.0,40.4381,40.653,40.4381,40.4451,149039.0
2016-01-06 10:30:00,58.35,58.35,58.0,58.02,164453.0,40.4381,40.4381,40.1956,40.2094,164453.0
2016-01-06 11:00:00,58.01,58.44,58.0,58.33,210523.0,40.2025,40.5005,40.1956,40.4243,210523.0
2016-01-06 11:30:00,58.34,58.43,58.3,58.33,112165.0,40.4312,40.4936,40.4035,40.4243,112165.0
2016-01-06 12:00:00,58.34,58.62,58.31,58.54,164972.0,40.4312,40.6252,40.4104,40.5698,164972.0
2016-01-06 12:30:00,58.53,58.67,58.49,58.58,104342.0,40.5629,40.6599,40.5352,40.5975,104342.0
2016-01-06 13:00:00,58.57,58.58,58.38,58.54,110906.0,40.5906,40.5975,40.4589,40.5698,110906.0
2016-01-06 13:30:00,58.53,58.64,58.46,58.62,126743.0,40.5629,40.6391,40.5144,40.6252,126743.0
2016-01-06 14:00:00,58.61,58.74,58.56,58.62,247530.0,40.6183,40.7084,40.5837,40.6252,247530.0
2016-01-06 14:30:00,58.63,58.67,58.31,58.37,211697.0,40.6322,40.6599,40.4104,40.452,211697.0
2016-01-06 15:00:00,58.37,58.52,58.36,58.43,383419.0,40.452,40.5559,40.4451,40.4936,383419.0
2016-01-06 15:30:00,58.43,58.6,58.38,58.58,608872.0,40.4936,40.6114,40.4589,40.5975,608872.0
2016-01-07 09:30:00,58.03,58.4,58.03,58.39,87895.0,40.2164,40.4728,40.2164,40.4659,87895.0
2016-01-07 10:00:00,58.38,58.49,58.25,58.29,140445.0,40.4589,40.5352,40.3688,40.3965,140445.0
2016-01-07 10:30:00,58.3,58.5,58.2,58.46,196544.0,40.4035,40.5421,40.3342,40.5144,196544.0
2016-01-07 11:00:00,58.45,58.61,58.41,58.46,204502.0,40.5074,40.6183,40.4797,40.5144,204502.0
2016-01-07 11:30:00,58.47,58.6,58.44,58.46,96133.0,40.5213,40.6114,40.5005,40.5144,96133.0
2016-01-07 12:00:00,58.46,58.63,58.45,58.49,81139.0,40.5144,40.6322,40.5074,40.5352,81139.0
2016-01-07 12:30:00,58.5,58.62,58.46,58.55,109319.0,40.5421,40.6252,40.5144,40.5767,109319.0
2016-01-07 13:00:00,58.54,58.57,58.3,58.42,71516.0,40.5698,40.5906,40.4035,40.4866,71516.0
2016-01-07 13:30:00,58.41,58.44,58.21,58.39,87754.0,40.4797,40.5005,40.3411,40.4659,87754.0
2016-01-07 14:00:00,58.38,58.39,58.19,58.2,129290.0,40.4589,40.4659,40.3272,40.3342,129290.0
2016-01-07 14:30:00,58.2,58.39,58.12,58.25,259442.0,40.3342,40.4659,40.2787,40.3688,259442.0
2016-01-07 15:00:00,58.24,58.29,57.97,58.0,256853.0,40.3619,40.3965,40.1748,40.1956,256853.0
2016-01-07 15:30:00,57.99,58.39,57.99,58.27,579791.0,40.1886,40.4659,40.1886,40.3827,579791.0
2016-01-08 09:30:00,58.33,58.7,58.24,58.43,163425.0,40.4243,40.6807,40.3619,40.4936,163425.0
2016-01-08 10:00:00,58.42,58.43,58.23,58.29,117068.0,40.4866,40.4936,40.355,40.3965,117068.0
2016-01-08 10:30:00,58.29,58.49,58.25,58.25,131976.0,40.3965,40.5352,40.3688,40.3688,131976.0
2016-01-08 11:00:00,58.26,58.42,58.24,58.42,227016.0,40.3758,40.4866,40.3619,40.4866,227016.0
2016-01-08 11:30:00,58.43,58.58,58.28,58.53,202207.0,40.4936,40.5975,40.3896,40.5629,202207.0
2016-01-08 12:00:00,58.54,58.59,58.48,58.57,88474.0,40.5698,40.6045,40.5282,40.5906,88474.0
2016-01-08 12:30:00,58.56,58.59,58.45,58.53,67069.0,40.5837,40.6045,40.5074,40.5629,67069.0
2016-01-08 13:00:00,58.52,58.61,58.4,58.58,106785.0,40.5559,40.6183,40.4728,40.5975,106785.0
2016-01-08 13:30:00,58.6,58.7,58.42,58.42,40175.0,40.6114,40.6807,40.4866,40.4866,40175.0
2016-01-08 14:00:00,58.44,58.57,58.35,58.36,84215.0,40.5005,40.5906,40.4381,40.4451,84215.0
2016-01-08 14:30:00,58.35,58.46,58.33,58.35,71647.0,40.4381,40.5144,40.4243,40.4381,71647.0
2016-01-08 15:00:00,58.35,58.35,58.2,58.29,123938.0,40.4381,40.4381,40.3342,40.3965,123938.0
2016-01-08 15:30:00,58.28,58.38,58.18,58.27,441052.0,40.3896,40.4589,40.3203,40.3827,441052.0
2016-01-11 09:30:00,58.46,58.89,58.27,58.77,352608.0,40.5144,40.8124,40.3827,40.7292,352608.0
2016-01-11 10:00:00,58.78,58.97,58.64,58.96,248243.0,40.7361,40.8678,40.6391,40.8609,248243.0
2016-01-11 10:30:00,58.96,59.13,58.76,58.8,124325.0,40.8609,40.9787,40.7223,40.75,124325.0
2016-01-11 11:00:00,58.79,59.02,58.67,58.97,156214.0,40.7431,40.9025,40.6599,40.8678,156214.0
2016-01-11 11:30:00,58.97,59.19,58.89,59.06,241934.0,40.8678,41.0203,40.8124,40.9302,241934.0
2016-01-11 12:00:00,59.07,59.07,58.88,58.99,139181.0,40.9371,40.9371,40.8054,40.8817,139181.0
2016-01-11 12:30:00,58.99,59.08,58.91,58.96,285900.0,40.8817,40.944,40.8262,40.8609,285900.0
2016-01-11 13:00:00,58.97,59.18,58.94,58.96,141820.0,40.8678,41.0133,40.847,40.8609,141820.0
2016-01-11 13:30:00,58.96,59.03,58.69,58.77,209088.0,40.8609,40.9094,40.6738,40.7292,209088.0
2016-01-11 14:00:00,58.78,59.02,58.78,58.96,178461.0,40.7361,40.9025,40.7361,40.8609,178461.0
2016-01-11 14:30:00,58.97,59.08,58.9,58.96,224689.0,40.8678,40.944,40.8193,40.8609,224689.0
2016-01-11 15:00:00,58.96,59.23,58.93,59.15,249615.0,40.8609,41.048,40.8401,40.9926,249615.0
2016-01-11 15:30:00,59.15,59.36,59.15,59.21,459282.0,40.9926,41.1381,40.9926,41.0341,459282.0
2016-01-12 09:30:00,59.28,59.28,58.34,58.53,153488.0,41.0826,41.0826,40.4312,40.5629,153488.0
2016-01-12 10:00:00,58.52,58.93,58.48,58.85,174561.0,40.5559,40.8401,40.5282,40.7846,174561.0
2016-01-12 10:30:00,58.84,59.33,58.84,59.32,144746.0,40.7777,41.1173,40.7777,41.1104,144746.0
2016-01-12 11:00:00,59.31,59.5,59.16,59.44,109366.0,41.1034,41.2351,40.9995,41.1935,109366.0
2016-01-12 11:30:00,59.43,59.46,59.18,59.22,71646.0,41.1866,41.2074,41.0133,41.0411,71646.0
2016-01-12 12:00:00,59.21,59.21,59.0,59.05,70170.0,41.0341,41.0341,40.8886,40.9233,70170.0
2016-01-12 12:30:00,59.05,59.06,58.91,58.92,70275.0,40.9233,40.9302,40.8262,40.8332,70275.0
2016-01-12 13:00:00,58.94,59.18,58.93,59.14,68934.0,40.847,41.0133,40.8401,40.9856,68934.0
2016-01-12 13:30:00,59.14,59.29,59.14,59.19,71728.0,40.9856,41.0896,40.9856,41.0203,71728.0
2016-01-12 14:00:00,59.18,59.38,59.14,59.3,127625.0,41.0133,41.1519,40.9856,41.0965,127625.0
2016-01-12 14:30:00,59.3,59.47,59.26,59.28,95172.0,41.0965,41.2143,41.0688,41.0826,95172.0
2016-01-12 15:00:00,59.27,59.48,59.13,59.43,137616.0,41.0757,41.2213,40.9787,41.1866,137616.0
2016-01-12 15:30:00,59.4,59.57,59.35,59.41,414229.0,41.1658,41.2836,41.1312,41.1727,414229.0
2016-01-13 09:30:00,59.9,60.17,59.59,60.07,167553.0,41.5123,41.6994,41.2975,41.6301,167553.0
2016-01-13 10:00:00,60.06,60.18,59.81,60.16,85939.0,41.6232,41.7064,41.45,41.6925,85939.0
2016-01-13 10:30:00,60.13,60.15,59.7,59.82,90661.0,41.6717,41.6856,41.3737,41.4569,90661.0
2016-01-13 11:00:00,59.81,60.15,59.8,60.15,79549.0,41.45,41.6856,41.443,41.6856,79549.0
2016-01-13 11:30:00,60.14,60.2,59.96,59.99,83157.0,41.6786,41.7202,41.5539,41.5747,83157.0
2016-01-13 12:00:00,60.0,60.01,59.73,59.87,119530.0,41.5816,41.5886,41.3945,41.4915,119530.0
2016-01-13 12:30:00,59.87,59.87,59.69,59.75,84563.0,41.4915,41.4915,41.3668,41.4084,84563.0
2016-01-13 13:00:00,59.75,59.84,59.68,59.68,63057.0,41.4084,41.4707,41.3599,41.3599,63057.0
2016-01-13 13:30:00,59.69,59.8,59.65,59.65,86674.0,41.3668,41.443,41.3391,41.3391,86674.0
2016-01-13 14:00:00,59.66,59.93,59.66,59.79,79927.0,41.346,41.5331,41.346,41.4361,79927.0
2016-01-13 14:30:00,59.8,59.8,59.34,59.35,87207.0,41.443,41.443,41.1242,41.1312,87207.0
2016-01-13 15:00:00,59.35,59.59,59.24,59.46,140998.0,41.1312,41.2975,41.0549,41.2074,140998.0
2016-01-13 15:30:00,59.45,59.52,59.29,59.39,193448.0,41.2005,41.249,41.0896,41.1589,193448.0
2016-01-14 09:30:00,59.45,59.97,59.27,59.92,107841.0,41.2005,41.5608,41.0757,41.5262,107841.0
2016-01-14 10:00:00,59.92,60.06,58.89,58.94,127699.0,41.5262,41.6232,40.8124,40.847,127699.0
2016-01-14 10:30:00,58.97,59.56,58.96,59.56,96548.0,40.8678,41.2767,40.8609,41.2767,96548.0
2016-01-14 11:00:00,59.59,59.92,59.56,59.81,107998.0,41.2975,41.5262,41.2767,41.45,107998.0
2016-01-14 11:30:00,59.81,59.81,59.5,59.57,61839.0,41.45,41.45,41.2351,41.2836,61839.0
2016-01-14 12:00:00,59.59,59.64,59.32,59.4,54285.0,41.2975,41.3321,41.1104,41.1658,54285.0
2016-01-14 12:30:00,59.42,59.6,59.39,59.51,72268.0,41.1797,41.3044,41.1589,41.242,72268.0
2016-01-14 13:00:00,59.5,59.61,59.44,59.61,53107.0,41.2351,41.3113,41.1935,41.3113,53107.0
2016-01-14 13:30:00,59.6,59.63,59.47,59.49,91968.0,41.3044,41.3252,41.2143,41.2282,91968.0
2016-01-14 14:00:00,59.49,59.51,59.33,59.44,119405.0,41.2282,41.242,41.1173,41.1935,119405.0
2016-01-14 14:30:00,59.43,59.5,59.35,59.44,139022.0,41.1866,41.2351,41.1312,41.1935,139022.0
2016-01-14 15:00:00,59.44,59.86,59.41,59.79,181026.0,41.1935,41.4846,41.1727,41.4361,181026.0
2016-01-14 15:30:00,59.78,59.88,59.46,59.54,435659.0,41.4292,41.4985,41.2074,41.2628,435659.0
2016-01-15 09:30:00,58.7,59.42,58.67,59.01,310291.0,40.6807,41.1797,40.6599,40.8955,310291.0
2016-01-15 10:00:00,58.99,59.29,58.8,59.24,202041.0,40.8817,41.0896,40.75,41.0549,202041.0
2016-01-15 10:30:00,59.24,59.48,58.84,58.94,217213.0,41.0549,41.2213,40.7777,40.847,217213.0
2016-01-15 11:00:00,58.96,59.04,58.88,58.98,134368.0,40.8609,40.9163,40.8054,40.8747,134368.0
2016-01-15 11:30:00,59.0,59.05,58.83,59.0,140167.0,40.8886,40.9233,40.7708,40.8886,140167.0
2016-01-15 12:00:00,58.99,59.0,58.76,58.81,169801.0,40.8817,40.8886,40.7223,40.7569,169801.0
2016-01-15 12:30:00,58.8,58.86,58.61,58.84,193242.0,40.75,40.7916,40.6183,40.7777,193242.0
2016-01-15 13:00:00,58.84,58.99,58.79,58.79,112729.0,40.7777,40.8817,40.7431,40.7431,112729.0
2016-01-15 13:30:00,58.77,58.83,58.59,58.73,125183.0,40.7292,40.7708,40.6045,40.7015,125183.0
2016-01-15 14:00:00,58.73,58.87,58.65,58.79,76596.0,40.7015,40.7985,40.646,40.7431,76596.0
2016-01-15 14:30:00,58.79,59.17,58.73,59.17,77791.0,40.7431,41.0064,40.7015,41.0064,77791.0
2016-01-15 15:00:00,59.16,59.18,58.94,59.09,131444.0,40.9995,41.0133,40.847,40.951,131444.0
2016-01-15 15:30:00,59.09,59.19,58.91,59.11,357481.0,40.951,41.0203,40.8262,40.9648,357481.0
2016-01-19 09:30:00,59.45,59.94,59.08,59.74,192383.0,41.2005,41.54,40.944,41.4014,192383.0
2016-01-19 10:00:00,59.72,59.88,59.43,59.86,348207.0,41.3876,41.4985,41.1866,41.4846,348207.0
2016-01-19 10:30:00,59.86,59.86,59.46,59.55,115927.0,41.4846,41.4846,41.2074,41.2698,115927.0
2016-01-19 11:00:00,59.56,59.65,59.41,59.62,96209.0,41.2767,41.3391,41.1727,41.3183,96209.0
2016-01-19 11:30:00,59.63,59.89,59.6,59.88,132911.0,41.3252,41.5054,41.3044,41.4985,132911.0
2016-01-19 12:00:00,59.85,59.91,59.72,59.88,105693.0,41.4777,41.5193,41.3876,41.4985,105693.0
2016-01-19 12:30:00,59.88,59.96,59.83,59.89,154201.0,41.4985,41.5539,41.4638,41.5054,154201.0
2016-01-19 13:00:00,59.9,60.01,59.75,60.01,141864.0,41.5123,41.5886,41.4084,41.5886,141864.0
2016-01-19 13:30:00,60.02,60.25,60.01,60.2,176099.0,41.5955,41.7549,41.5886,41.7202,176099.0
2016-01-19 14:00:00,60.2,60.24,59.88,59.92,228585.0,41.7202,41.748,41.4985,41.5262,228585.0
2016-01-19 14:30:00,59.93,59.98,59.79,59.79,207215.0,41.5331,41.5678,41.4361,41.4361,207215.0
2016-01-19 15:00:00,59.79,60.12,59.76,60.11,244410.0,41.4361,41.6648,41.4153,41.6579,244410.0
2016-01-19 15:30:00,60.11,60.31,60.11,60.13,584835.0,41.6579,41.7965,41.6579,41.6717,584835.0
2016-01-20 09:30:00,59.77,60.18,59.46,59.61,213430.0,41.4222,41.7064,41.2074,41.3113,213430.0
2016-01-20 10:00:00,59.62,59.7,59.21,59.33,128607.0,41.3183,41.3737,41.0341,41.1173,128607.0
2016-01-20 10:30:00,59.35,59.37,58.88,58.88,143320.0,41.1312,41.145,40.8054,40.8054,143320.0
2016-01-20 11:00:00,58.89,59.11,58.81,58.9,162297.0,40.8124,40.9648,40.7569,40.8193,162297.0
2016-01-20 11:30:00,58.87,59.01,58.62,58.66,176569.0,40.7985,40.8955,40.6252,40.653,176569.0
2016-01-20 12:00:00,58.65,58.75,58.28,58.34,169753.0,40.646,40.7153,40.3896,40.4312,169753.0
2016-01-20 12:30:00,58.34,58.6,58.24,58.59,221106.0,40.4312,40.6114,40.3619,40.6045,221106.0
2016-01-20 13:00:00,58.61,58.78,58.59,58.66,94269.0,40.6183,40.7361,40.6045,40.653,94269.0
2016-01-20 13:30:00,58.64,58.81,58.43,58.62,106898.0,40.6391,40.7569,40.4936,40.6252,106898.0
2016-01-20 14:00:00,58.62,58.75,58.54,58.62,139660.0,40.6252,40.7153,40.5698,40.6252,139660.0
2016-01-20 14:30:00,58.61,58.84,58.55,58.79,172055.0,40.6183,40.7777,40.5767,40.7431,172055.0
2016-01-20 15:00:00,58.79,59.42,58.78,59.39,274273.0,40.7431,41.1797,40.7361,41.1589,274273.0
2016-01-20 15:30:00,59.39,59.44,58.96,59.01,601786.0,41.1589,41.1935,40.8609,40.8955,601786.0
2016-01-21 09:30:00,59.03,59.34,58.71,58.76,103578.0,40.9094,41.1242,40.6876,40.7223,103578.0
2016-01-21 10:00:00,58.76,59.26,58.55,58.87,105363.0,40.7223,41.0688,40.5767,40.7985,105363.0
2016-01-21 10:30:00,58.88,59.23,58.85,59.08,82403.0,40.8054,41.048,40.7846,40.944,82403.0
2016-01-21 11:00:00,59.09,59.34,58.98,59.3,154524.0,40.951,41.1242,40.8747,41.0965,154524.0
2016-01-21 11:30:00,59.29,59.32,59.06,59.29,156966.0,41.0896,41.1104,40.9302,41.0896,156966.0
2016-01-21 12:00:00,59.3,59.43,59.22,59.35,148794.0,41.0965,41.1866,41.0411,41.1312,148794.0
2016-01-21 12:30:00,59.34,59.5,59.27,59.32,63175.0,41.1242,41.2351,41.0757,41.1104,63175.0
2016-01-21 13:00:00,59.32,59.32,58.97,58.98,47184.0,41.1104,41.1104,40.8678,40.8747,47184.0
2016-01-21 13:30:00,58.98,59.05,58.7,58.84,119035.0,40.8747,40.9233,40.6807,40.7777,119035.0
2016-01-21 14:00:00,58.86,58.89,58.48,58.53,81829.0,40.7916,40.8124,40.5282,40.5629,81829.0
2016-01-21 14:30:00,58.55,58.87,58.55,58.87,92536.0,40.5767,40.7985,40.5767,40.7985,92536.0
2016-01-21 15:00:00,58.86,58.87,58.63,58.74,131252.0,40.7916,40.7985,40.6322,40.7084,131252.0
2016-01-21 15:30:00,58.74,58.91,58.7,58.7,404063.0,40.7084,40.8262,40.6807,40.6807,404063.0
2016-01-22 09:30:00,58.83,59.22,58.45,58.95,122107.0,40.7708,41.0411,40.5074,40.8539,122107.0
2016-01-22 10:00:00,58.92,59.11,58.7,58.87,188986.0,40.8332,40.9648,40.6807,40.7985,188986.0
2016-01-22 10:30:00,58.85,59.04,58.78,58.99,111504.0,40.7846,40.9163,40.7361,40.8817,111504.0
2016-01-22 11:00:00,58.99,59.14,58.89,59.07,95079.0,40.8817,40.9856,40.8124,40.9371,95079.0
2016-01-22 11:30:00,59.06,59.23,58.94,59.23,60794.0,40.9302,41.048,40.847,41.048,60794.0
2016-01-22 12:00:00,59.21,59.38,59.1,59.16,68659.0,41.0341,41.1519,40.9579,40.9995,68659.0
2016-01-22 12:30:00,59.17,59.17,58.95,59.14,85594.0,41.0064,41.0064,40.8539,40.9856,85594.0
2016-01-22 13:00:00,59.15,59.37,59.1,59.31,78050.0,40.9926,41.145,40.9579,41.1034,78050.0
2016-01-22 13:30:00,59.32,59.81,59.32,59.76,161560.0,41.1104,41.45,41.1104,41.4153,161560.0
2016-01-22 14:00:00,59.76,59.88,59.62,59.64,97468.0,41.4153,41.4985,41.3183,41.3321,97468.0
2016-01-22 14:30:00,59.63,59.76,59.52,59.74,70504.0,41.3252,41.4153,41.249,41.4014,70504.0
2016-01-22 15:00:00,59.74,59.78,59.63,59.77,106724.0,41.4014,41.4292,41.3252,41.4222,106724.0
2016-01-22 15:30:00,59.77,59.83,59.57,59.72,324773.0,41.4222,41.4638,41.2836,41.3876,324773.0
2016-01-25 09:30:00,59.8,59.8,59.34,59.68,79798.0,41.443,41.443,41.1242,41.3599,79798.0
2016-01-25 10:00:00,59.7,59.7,59.32,59.43,86765.0,41.3737,41.3737,41.1104,41.1866,86765.0
2016-01-25 10:30:00,59.42,59.44,59.21,59.31,68376.0,41.1797,41.1935,41.0341,41.1034,68376.0
2016-01-25 11:00:00,59.3,59.75,59.26,59.69,82758.0,41.0965,41.4084,41.0688,41.3668,82758.0
2016-01-25 11:30:00,59.69,59.82,59.6,59.76,58021.0,41.3668,41.4569,41.3044,41.4153,58021.0
2016-01-25 12:00:00,59.76,59.85,59.65,59.78,50836.0,41.4153,41.4777,41.3391,41.4292,50836.0
2016-01-25 12:30:00,59.78,59.88,59.69,59.87,74153.0,41.4292,41.4985,41.3668,41.4915,74153.0
2016-01-25 13:00:00,59.87,59.96,59.79,59.83,58218.0,41.4915,41.5539,41.4361,41.4638,58218.0
2016-01-25 13:30:00,59.85,59.9,59.76,59.88,92116.0,41.4777,41.5123,41.4153,41.4985,92116.0
2016-01-25 14:00:00,59.88,59.95,59.83,59.94,143473.0,41.4985,41.547,41.4638,41.54,143473.0
2016-01-25 14:30:00,59.94,59.97,59.88,59.92,93148.0,41.54,41.5608,41.4985,41.5262,93148.0
2016-01-25 15:00:00,59.91,59.96,59.84,59.94,296619.0,41.5193,41.5539,41.4707,41.54,296619.0
2016-01-25 15:30:00,59.94,60.01,59.85,59.91,469720.0,41.54,41.5886,41.4777,41.5193,469720.0
2016-01-26 09:30:00,60.3,61.12,60.26,60.94,188452.0,41.7895,42.3578,41.7618,42.2331,188452.0
2016-01-26 10:00:00,60.95,61.31,60.81,61.1,170842.0,42.24,42.4895,42.143,42.344,170842.0
2016-01-26 10:30:00,61.11,61.27,61.05,61.13,211293.0,42.3509,42.4618,42.3093,42.3647,211293.0
2016-01-26 11:00:00,61.13,61.15,60.43,60.45,195536.0,42.3647,42.3786,41.8796,41.8935,195536.0
2016-01-26 11:30:00,60.44,60.7,60.38,60.57,161642.0,41.8866,42.0667,41.845,41.9767,161642.0
2016-01-26 12:00:00,60.57,60.66,60.47,60.48,101864.0,41.9767,42.039,41.9073,41.9143,101864.0
2016-01-26 12:30:00,60.47,60.59,60.39,60.58,93320.0,41.9073,41.9905,41.8519,41.9836,93320.0
2016-01-26 13:00:00,60.58,60.58,60.35,60.42,97479.0,41.9836,41.9836,41.8242,41.8727,97479.0
2016-01-26 13:30:00,60.41,60.49,60.26,60.42,87242.0,41.8658,41.9212,41.7618,41.8727,87242.0
2016-01-26 14:00:00,60.41,60.42,60.23,60.24,101446.0,41.8658,41.8727,41.741,41.748,101446.0
2016-01-26 14:30:00,60.24,60.49,60.24,60.48,139242.0,41.748,41.9212,41.748,41.9143,139242.0
2016-01-26 15:00:00,60.48,60.57,60.3,60.56,243032.0,41.9143,41.9767,41.7895,41.9697,243032.0
2016-01-26 15:30:00,60.55,60.71,60.41,60.69,418890.0,41.9628,42.0737,41.8658,42.0598,418890.0
2016-01-27 09:30:00,60.9,60.9,60.18,60.73,107650.0,42.2054,42.2054,41.7064,42.0875,107650.0
2016-01-27 10:00:00,60.73,60.85,60.52,60.72,63129.0,42.0875,42.1707,41.942,42.0806,63129.0
2016-01-27 10:30:00,60.75,60.99,60.54,60.7,69479.0,42.1014,42.2677,41.9559,42.0667,69479.0
2016-01-27 11:00:00,60.68,60.75,60.62,60.72,51744.0,42.0529,42.1014,42.0113,42.0806,51744.0
2016-01-27 11:30:00,60.73,61.02,60.7,60.98,80498.0,42.0875,42.2885,42.0667,42.2608,80498.0
2016-01-27 12:00:00,60.98,61.17,60.92,61.09,59765.0,42.2608,42.3925,42.2192,42.337,59765.0
2016-01-27 12:30:00,61.07,61.07,60.84,60.85,61093.0,42.3232,42.3232,42.1638,42.1707,61093.0
2016-01-27 13:00:00,60.85,60.94,60.78,60.87,85656.0,42.1707,42.2331,42.1222,42.1846,85656.0
2016-01-27 13:30:00,60.87,60.89,60.73,60.76,62020.0,42.1846,42.1984,42.0875,42.1083,62020.0
2016-01-27 14:00:00,60.79,60.88,60.61,60.68,76942.0,42.1291,42.1915,42.0044,42.0529,76942.0
2016-01-27 14:30:00,60.67,60.75,60.44,60.49,71960.0,42.046,42.1014,41.8866,41.9212,71960.0
2016-01-27 15:00:00,60.5,60.52,60.05,60.35,85497.0,41.9281,41.942,41.6163,41.8242,85497.0
2016-01-27 15:30:00,60.39,60.55,60.36,60.5,263902.0,41.8519,41.9628,41.8311,41.9281,263902.0
2016-01-28 09:30:00,60.33,61.27,60.01,61.19,109371.0,41.8103,42.4618,41.5886,42.4063,109371.0
2016-01-28 10:00:00,61.16,61.42,61.03,61.25,123160.0,42.3855,42.5657,42.2954,42.4479,123160.0
2016-01-28 10:30:00,61.25,61.67,61.19,61.6,123417.0,42.4479,42.739,42.4063,42.6905,123417.0
2016-01-28 11:00:00,61.61,61.62,61.29,61.36,119113.0,42.6974,42.7043,42.4756,42.5241,119113.0
2016-01-28 11:30:00,61.37,61.37,61.04,61.23,113647.0,42.5311,42.5311,42.3024,42.434,113647.0
2016-01-28 12:00:00,61.23,61.68,61.23,61.67,56645.0,42.434,42.7459,42.434,42.739,56645.0
2016-01-28 12:30:00,61.66,61.81,61.59,61.63,61561.0,42.7321,42.836,42.6835,42.7113,61561.0
2016-01-28 13:00:00,61.63,61.75,61.47,61.75,58749.0,42.7113,42.7944,42.6004,42.7944,58749.0
2016-01-28 13:30:00,61.77,61.96,61.67,61.8,69874.0,42.8083,42.94,42.739,42.8291,69874.0
2016-01-28 14:00:00,61.79,62.11,61.79,62.02,86377.0,42.8221,43.0439,42.8221,42.9815,86377.0
2016-01-28 14:30:00,62.02,62.02,61.64,61.66,120763.0,42.9815,42.9815,42.7182,42.7321,120763.0
2016-01-28 15:00:00,61.66,61.7,61.43,61.58,158381.0,42.7321,42.7598,42.5727,42.6766,158381.0
2016-01-28 15:30:00,61.58,61.78,61.54,61.55,375655.0,42.6766,42.8152,42.6489,42.6558,375655.0
2016-01-29 09:30:00,62.07,62.34,61.63,61.64,242091.0,43.0162,43.2033,42.7113,42.7182,242091.0
2016-01-29 10:00:00,61.69,62.17,61.48,62.13,192495.0,42.7528,43.0855,42.6073,43.0578,192495.0
2016-01-29 10:30:00,62.15,62.21,61.96,62.11,315010.0,43.0716,43.1132,42.94,43.0439,315010.0
2016-01-29 11:00:00,62.11,62.15,61.9,62.1,213037.0,43.0439,43.0716,42.8984,43.037,213037.0
2016-01-29 11:30:00,62.11,62.3,62.03,62.28,122915.0,43.0439,43.1756,42.9885,43.1617,122915.0
2016-01-29 12:00:00,62.29,62.29,62.01,62.04,283883.0,43.1687,43.1687,42.9746,42.9954,283883.0
2016-01-29 12:30:00,62.03,62.11,61.92,62.1,177339.0,42.9885,43.0439,42.9122,43.037,177339.0
2016-01-29 13:00:00,62.11,62.29,62.1,62.13,114941.0,43.0439,43.1687,43.037,43.0578,114941.0
2016-01-29 13:30:00,62.15,62.21,62.14,62.16,151907.0,43.0716,43.1132,43.0647,43.0786,151907.0
2016-01-29 14:00:00,62.17,62.21,61.94,61.99,507412.0,43.0855,43.1132,42.9261,42.9607,507412.0
2016-01-29 14:30:00,62.0,62.03,61.75,61.79,178252.0,42.9677,42.9885,42.7944,42.8221,178252.0
2016-01-29 15:00:00,61.8,62.0,61.74,61.86,365040.0,42.8291,42.9677,42.7875,42.8707,365040.0
2016-01-29 15:30:00,61.87,61.94,61.67,61.78,989822.0,42.8776,42.9261,42.739,42.8152,989822.0
2016-02-01 09:30:00,61.81,62.13,61.59,61.66,377374.0,42.836,43.0578,42.6835,42.7321,377374.0
2016-02-01 10:00:00,61.63,61.91,61.49,61.59,180320.0,42.7113,42.9053,42.6142,42.6835,180320.0
2016-02-01 10:30:00,61.59,61.95,61.51,61.8,228699.0,42.6835,42.933,42.6281,42.8291,228699.0
2016-02-01 11:00:00,61.8,61.8,61.6,61.65,307597.0,42.8291,42.8291,42.6905,42.7251,307597.0
2016-02-01 11:30:00,61.65,62.05,61.61,61.97,349335.0,42.7251,43.0023,42.6974,42.9469,349335.0
2016-02-01 12:00:00,61.97,62.04,61.76,61.8,216742.0,42.9469,42.9954,42.8014,42.8291,216742.0
2016-02-01 12:30:00,61.79,62.26,61.79,62.02,122389.0,42.8221,43.1479,42.8221,42.9815,122389.0
2016-02-01 13:00:00,62.02,62.13,61.95,62.05,182574.0,42.9815,43.0578,42.933,43.0023,182574.0
2016-02-01 13:30:00,62.05,62.18,62.0,62.05,147652.0,43.0023,43.0924,42.9677,43.0023,147652.0
2016-02-01 14:00:00,62.05,62.21,61.81,62.12,166182.0,43.0023,43.1132,42.836,43.0508,166182.0
2016-02-01 14:30:00,62.13,62.28,62.0,62.26,146738.0,43.0578,43.1617,42.9677,43.1479,146738.0
2016-02-01 15:00:00,62.26,62.47,62.23,62.44,238141.0,43.1479,43.2934,43.1271,43.2726,238141.0
2016-02-01 15:30:00,62.43,62.44,62.18,62.22,445471.0,43.2657,43.2726,43.0924,43.1201,445471.0
2016-02-02 09:30:00,62.01,62.11,61.68,61.85,182636.0,42.9746,43.0439,42.7459,42.8637,182636.0
2016-02-02 10:00:00,61.86,62.06,61.75,61.82,96619.0,42.8707,43.0093,42.7944,42.8429,96619.0
2016-02-02 10:30:00,61.83,62.23,61.8,62.23,171561.0,42.8499,43.1271,42.8291,43.1271,171561.0
2016-02-02 11:00:00,62.23,62.55,62.17,62.54,368510.0,43.1271,43.3488,43.0855,43.3419,368510.0
2016-02-02 11:30:00,62.53,62.71,62.27,62.3,160749.0,43.335,43.4597,43.1548,43.1756,160749.0
2016-02-02 12:00:00,62.33,62.36,62.02,62.14,199197.0,43.1964,43.2172,42.9815,43.0647,199197.0
2016-02-02 12:30:00,62.13,62.55,62.13,62.5,154015.0,43.0578,43.3488,43.0578,43.3142,154015.0
2016-02-02 13:00:00,62.49,62.78,62.47,62.7,136205.0,43.3073,43.5082,43.2934,43.4528,136205.0
2016-02-02 13:30:00,62.7,62.76,62.35,62.45,227306.0,43.4528,43.4944,43.2102,43.2795,227306.0
2016-02-02 14:00:00,62.46,62.6,62.35,62.56,167565.0,43.2865,43.3835,43.2102,43.3558,167565.0
2016-02-02 14:30:00,62.55,62.77,62.48,62.55,210183.0,43.3488,43.5013,43.3003,43.3488,210183.0
2016-02-02 15:00:00,62.55,62.81,62.49,62.75,247082.0,43.3488,43.529,43.3073,43.4875,247082.0
2016-02-02 15:30:00,62.76,62.8,62.61,62.71,665736.0,43.4944,43.5221,43.3904,43.4597,665736.0
2016-02-03 09:30:00,62.91,63.93,62.77,63.38,360240.0,43.5983,44.3052,43.5013,43.9241,360240.0
2016-02-03 10:00:00,63.34,63.69,63.11,63.57,191078.0,43.8963,44.1389,43.7369,44.0557,191078.0
2016-02-03 10:30:00,63.55,64.22,63.44,63.79,371029.0,44.0419,44.5062,43.9656,44.2082,371029.0
2016-02-03 11:00:00,63.8,63.95,63.49,63.91,298759.0,44.2151,44.3191,44.0003,44.2914,298759.0
2016-02-03 11:30:00,63.92,64.19,63.84,64.07,142224.0,44.2983,44.4854,44.2428,44.4022,142224.0
2016-02-03 12:00:00,64.08,64.41,63.93,64.36,198958.0,44.4092,44.6379,44.3052,44.6032,198958.0
2016-02-03 12:30:00,64.37,64.47,64.09,64.47,171152.0,44.6102,44.6795,44.4161,44.6795,171152.0
2016-02-03 13:00:00,64.45,64.48,63.99,64.47,223089.0,44.6656,44.6864,44.3468,44.6795,223089.0
2016-02-03 13:30:00,64.47,64.47,63.98,63.98,214920.0,44.6795,44.6795,44.3399,44.3399,214920.0
2016-02-03 14:00:00,63.99,64.42,63.97,64.32,245448.0,44.3468,44.6448,44.3329,44.5755,245448.0
2016-02-03 14:30:00,64.31,64.46,64.23,64.41,222814.0,44.5686,44.6725,44.5131,44.6379,222814.0
2016-02-03 15:00:00,64.43,64.46,64.14,64.15,159484.0,44.6517,44.6725,44.4508,44.4577,159484.0
2016-02-03 15:30:00,64.16,64.24,63.92,64.05,608942.0,44.4646,44.5201,44.2983,44.3884,608942.0
2016-02-04 09:30:00,63.89,64.31,63.65,64.1,149560.0,44.2775,44.5686,44.1112,44.423,149560.0
2016-02-04 10:00:00,64.15,64.21,63.81,63.85,141246.0,44.4577,44.4993,44.2221,44.2498,141246.0
2016-02-04 10:30:00,63.84,63.86,63.47,63.64,282270.0,44.2428,44.2567,43.9864,44.1042,282270.0
2016-02-04 11:00:00,63.63,63.74,63.46,63.48,173002.0,44.0973,44.1735,43.9795,43.9934,173002.0
2016-02-04 11:30:00,63.49,63.75,63.43,63.43,109646.0,44.0003,44.1805,43.9587,43.9587,109646.0
2016-02-04 12:00:00,63.44,63.7,63.44,63.62,104650.0,43.9656,44.1458,43.9656,44.0904,104650.0
2016-02-04 12:30:00,63.63,63.64,63.41,63.63,69355.0,44.0973,44.1042,43.9448,44.0973,69355.0
2016-02-04 13:00:00,63.64,63.82,63.63,63.78,74333.0,44.1042,44.229,44.0973,44.2013,74333.0
2016-02-04 13:30:00,63.78,63.94,63.65,63.66,62995.0,44.2013,44.3122,44.1112,44.1181,62995.0
2016-02-04 14:00:00,63.66,63.66,63.43,63.44,113930.0,44.1181,44.1181,43.9587,43.9656,113930.0
2016-02-04 14:30:00,63.44,63.46,63.23,63.24,114583.0,43.9656,43.9795,43.8201,43.827,114583.0
2016-02-04 15:00:00,63.23,63.28,63.02,63.03,167358.0,43.8201,43.8548,43.6746,43.6815,167358.0
2016-02-04 15:30:00,63.03,63.12,62.88,63.06,485744.0,43.6815,43.7439,43.5775,43.7023,485744.0
2016-02-05 09:30:00,63.19,63.19,62.17,62.7,139524.0,43.7924,43.7924,43.0855,43.4528,139524.0
2016-02-05 10:00:00,62.72,62.98,62.55,62.69,134935.0,43.4667,43.6468,43.3488,43.4459,134935.0
2016-02-05 10:30:00,62.69,62.83,62.56,62.78,135148.0,43.4459,43.5429,43.3558,43.5082,135148.0
2016-02-05 11:00:00,62.79,63.36,62.78,63.26,88010.0,43.5152,43.9102,43.5082,43.8409,88010.0
2016-02-05 11:30:00,63.27,63.35,63.09,63.22,112431.0,43.8478,43.9033,43.7231,43.8132,112431.0
2016-02-05 12:00:00,63.22,63.23,62.87,62.99,182940.0,43.8132,43.8201,43.5706,43.6538,182940.0
2016-02-05 12:30:00,62.98,63.05,62.89,63.02,215469.0,43.6468,43.6954,43.5845,43.6746,215469.0
2016-02-05 13:00:00,63.02,63.24,62.9,63.23,184074.0,43.6746,43.827,43.5914,43.8201,184074.0
2016-02-05 13:30:00,63.23,63.33,63.07,63.3,96638.0,43.8201,43.8894,43.7092,43.8686,96638.0
2016-02-05 14:00:00,63.31,63.64,63.31,63.58,85729.0,43.8755,44.1042,43.8755,44.0627,85729.0
2016-02-05 14:30:00,63.58,63.68,63.37,63.46,102171.0,44.0627,44.132,43.9171,43.9795,102171.0
2016-02-05 15:00:00,63.44,63.44,63.28,63.38,129420.0,43.9656,43.9656,43.8548,43.9241,129420.0
2016-02-05 15:30:00,63.38,63.41,63.23,63.28,330771.0,43.9241,43.9448,43.8201,43.8548,330771.0
2016-02-08 09:30:00,63.34,64.3,63.16,63.16,173386.0,43.8963,44.5616,43.7716,43.7716,173386.0
2016-02-08 10:00:00,63.17,63.56,62.83,62.99,116501.0,43.7785,44.0488,43.5429,43.6538,116501.0
2016-02-08 10:30:00,62.99,63.3,62.94,63.25,122122.0,43.6538,43.8686,43.6191,43.834,122122.0
2016-02-08 11:00:00,63.27,63.28,62.78,62.87,126295.0,43.8478,43.8548,43.5082,43.5706,126295.0
2016-02-08 11:30:00,62.86,62.91,62.65,62.85,108377.0,43.5637,43.5983,43.4181,43.5568,108377.0
2016-02-08 12:00:00,62.85,63.16,62.84,63.1,84273.0,43.5568,43.7716,43.5498,43.73,84273.0
2016-02-08 12:30:00,63.11,63.35,63.06,63.33,119798.0,43.7369,43.9033,43.7023,43.8894,119798.0
2016-02-08 13:00:00,63.33,63.33,63.14,63.2,74956.0,43.8894,43.8894,43.7577,43.7993,74956.0
2016-02-08 13:30:00,63.2,63.2,62.9,62.91,72249.0,43.7993,43.7993,43.5914,43.5983,72249.0
2016-02-08 14:00:00,62.92,63.03,62.84,62.99,104013.0,43.6053,43.6815,43.5498,43.6538,104013.0
2016-02-08 14:30:00,62.99,63.0,62.83,62.85,90515.0,43.6538,43.6607,43.5429,43.5568,90515.0
2016-02-08 15:00:00,62.84,62.87,62.65,62.7,158111.0,43.5498,43.5706,43.4181,43.4528,158111.0
2016-02-08 15:30:00,62.69,62.92,62.69,62.91,332757.0,43.4459,43.6053,43.4459,43.5983,332757.0
2016-02-09 09:30:00,63.0,63.75,63.0,63.43,359529.0,43.6607,44.1805,43.6607,43.9587,359529.0
2016-02-09 10:00:00,63.43,63.69,62.72,62.83,262171.0,43.9587,44.1389,43.4667,43.5429,262171.0
2016-02-09 10:30:00,62.83,63.16,62.8,63.01,153399.0,43.5429,43.7716,43.5221,43.6676,153399.0
2016-02-09 11:00:00,63.01,63.29,62.91,63.24,115972.0,43.6676,43.8617,43.5983,43.827,115972.0
2016-02-09 11:30:00,63.23,63.35,63.05,63.14,95056.0,43.8201,43.9033,43.6954,43.7577,95056.0
2016-02-09 12:00:00,63.14,63.29,63.1,63.23,128850.0,43.7577,43.8617,43.73,43.8201,128850.0
2016-02-09 12:30:00,63.23,63.29,63.17,63.28,121348.0,43.8201,43.8617,43.7785,43.8548,121348.0
2016-02-09 13:00:00,63.27,63.29,63.12,63.19,103217.0,43.8478,43.8617,43.7439,43.7924,103217.0
2016-02-09 13:30:00,63.2,63.36,63.17,63.28,109413.0,43.7993,43.9102,43.7785,43.8548,109413.0
2016-02-09 14:00:00,63.28,63.33,63.12,63.23,127414.0,43.8548,43.8894,43.7439,43.8201,127414.0
2016-02-09 14:30:00,63.24,63.45,63.22,63.44,138954.0,43.827,43.9726,43.8132,43.9656,138954.0
2016-02-09 15:00:00,63.43,63.59,63.41,63.46,187066.0,43.9587,44.0696,43.9448,43.9795,187066.0
2016-02-09 15:30:00,63.46,63.5,63.31,63.4,387682.0,43.9795,44.0072,43.8755,43.9379,387682.0
2016-02-10 09:30:00,63.2,63.52,62.56,62.61,87842.0,43.7993,44.0211,43.3558,43.3904,87842.0
2016-02-10 10:00:00,62.62,62.73,62.29,62.67,81998.0,43.3974,43.4736,43.1687,43.432,81998.0
2016-02-10 10:30:00,62.67,62.83,62.54,62.77,84958.0,43.432,43.5429,43.3419,43.5013,84958.0
2016-02-10 11:00:00,62.79,62.9,62.59,62.83,134159.0,43.5152,43.5914,43.3766,43.5429,134159.0
2016-02-10 11:30:00,62.79,63.54,62.79,63.48,117006.0,43.5152,44.0349,43.5152,43.9934,117006.0
2016-02-10 12:00:00,63.5,63.55,63.38,63.47,49004.0,44.0072,44.0419,43.9241,43.9864,49004.0
2016-02-10 12:30:00,63.47,63.6,63.31,63.53,46245.0,43.9864,44.0765,43.8755,44.028,46245.0
2016-02-10 13:00:00,63.54,63.6,63.46,63.5,116397.0,44.0349,44.0765,43.9795,44.0072,116397.0
2016-02-10 13:30:00,63.48,63.54,63.41,63.53,55219.0,43.9934,44.0349,43.9448,44.028,55219.0
2016-02-10 14:00:00,63.52,63.84,63.49,63.78,100110.0,44.0211,44.2428,44.0003,44.2013,100110.0
2016-02-10 14:30:00,63.77,63.82,63.66,63.72,67339.0,44.1943,44.229,44.1181,44.1597,67339.0
2016-02-10 15:00:00,63.72,63.87,63.56,63.64,78967.0,44.1597,44.2636,44.0488,44.1042,78967.0
2016-02-10 15:30:00,63.64,63.67,63.48,63.51,187278.0,44.1042,44.125,43.9934,44.0142,187278.0
2016-02-11 09:30:00,63.19,63.61,62.86,62.86,140757.0,43.7924,44.0835,43.5637,43.5637,140757.0
2016-02-11 10:00:00,62.88,63.24,62.66,63.16,86499.0,43.5775,43.827,43.4251,43.7716,86499.0
2016-02-11 10:30:00,63.19,63.23,62.92,62.96,187268.0,43.7924,43.8201,43.6053,43.633,187268.0
2016-02-11 11:00:00,62.96,63.2,62.86,63.05,107599.0,43.633,43.7993,43.5637,43.6954,107599.0
2016-02-11 11:30:00,63.06,63.14,62.94,63.04,100920.0,43.7023,43.7577,43.6191,43.6884,100920.0
2016-02-11 12:00:00,63.04,63.08,62.86,62.96,69064.0,43.6884,43.7161,43.5637,43.633,69064.0
2016-02-11 12:30:00,62.94,63.0,62.87,62.94,57535.0,43.6191,43.6607,43.5706,43.6191,57535.0
2016-02-11 13:00:00,62.94,63.07,62.92,62.97,61633.0,43.6191,43.7092,43.6053,43.6399,61633.0
2016-02-11 13:30:00,62.96,63.0,62.73,62.88,71778.0,43.633,43.6607,43.4736,43.5775,71778.0
2016-02-11 14:00:00,62.88,62.92,62.59,62.63,70467.0,43.5775,43.6053,43.3766,43.4043,70467.0
2016-02-11 14:30:00,62.64,62.87,62.55,62.61,279015.0,43.4112,43.5706,43.3488,43.3904,279015.0
2016-02-11 15:00:00,62.59,62.64,62.34,62.61,248897.0,43.3766,43.4112,43.2033,43.3904,248897.0
2016-02-11 15:30:00,62.62,62.62,62.32,62.33,334316.0,43.3974,43.3974,43.1894,43.1964,334316.0
2016-02-12 09:30:00,62.18,62.65,61.73,62.57,161348.0,43.0924,43.4181,42.7806,43.3627,161348.0
2016-02-12 10:00:00,62.5,62.63,62.14,62.16,145538.0,43.3142,43.4043,43.0647,43.0786,145538.0
2016-02-12 10:30:00,62.17,62.21,61.74,61.84,161469.0,43.0855,43.1132,42.7875,42.8568,161469.0
2016-02-12 11:00:00,61.85,61.94,61.69,61.84,97613.0,42.8637,42.9261,42.7528,42.8568,97613.0
2016-02-12 11:30:00,61.84,62.0,61.77,61.81,89854.0,42.8568,42.9677,42.8083,42.836,89854.0
2016-02-12 12:00:00,61.82,61.86,61.51,61.59,83499.0,42.8429,42.8707,42.6281,42.6835,83499.0
2016-02-12 12:30:00,61.6,61.86,61.6,61.81,57369.0,42.6905,42.8707,42.6905,42.836,57369.0
2016-02-12 13:00:00,61.84,61.88,61.68,61.74,142066.0,42.8568,42.8845,42.7459,42.7875,142066.0
2016-02-12 13:30:00,61.76,62.04,61.72,62.01,165428.0,42.8014,42.9954,42.7736,42.9746,165428.0
2016-02-12 14:00:00,62.01,62.01,61.63,61.64,394474.0,42.9746,42.9746,42.7113,42.7182,394474.0
2016-02-12 14:30:00,61.65,61.69,61.53,61.6,388521.0,42.7251,42.7528,42.642,42.6905,388521.0
2016-02-12 15:00:00,61.6,61.78,61.55,61.77,567851.0,42.6905,42.8152,42.6558,42.8083,567851.0
2016-02-12 15:30:00,61.77,61.81,61.69,61.75,504267.0,42.8083,42.836,42.7528,42.7944,504267.0
2016-02-16 09:30:00,61.93,62.09,61.5,61.79,182301.0,42.9192,43.0301,42.6212,42.8221,182301.0
2016-02-16 10:00:00,61.78,62.17,61.75,62.11,176510.0,42.8152,43.0855,42.7944,43.0439,176510.0
2016-02-16 10:30:00,62.11,62.12,61.77,61.99,81998.0,43.0439,43.0508,42.8083,42.9607,81998.0
2016-02-16 11:00:00,62.03,62.31,61.95,62.31,118667.0,42.9885,43.1825,42.933,43.1825,118667.0
2016-02-16 11:30:00,62.33,62.4,62.25,62.27,155498.0,43.1964,43.2449,43.1409,43.1548,155498.0
2016-02-16 12:00:00,62.27,62.47,62.2,62.42,99087.0,43.1548,43.2934,43.1063,43.2588,99087.0
2016-02-16 12:30:00,62.4,62.45,62.31,62.32,94307.0,43.2449,43.2795,43.1825,43.1894,94307.0
2016-02-16 13:00:00,62.33,62.42,62.21,62.21,83587.0,43.1964,43.2588,43.1132,43.1132,83587.0
2016-02-16 13:30:00,62.21,62.21,61.79,61.8,95128.0,43.1132,43.1132,42.8221,42.8291,95128.0
2016-02-16 14:00:00,61.8,62.13,61.8,62.13,133233.0,42.8291,43.0578,42.8291,43.0578,133233.0
2016-02-16 14:30:00,62.13,62.3,62.06,62.18,130626.0,43.0578,43.1756,43.0093,43.0924,130626.0
2016-02-16 15:00:00,62.18,62.24,62.11,62.11,117013.0,43.0924,43.134,43.0439,43.0439,117013.0
2016-02-16 15:30:00,62.12,62.4,62.1,62.37,265866.0,43.0508,43.2449,43.037,43.2241,265866.0
2016-02-17 09:30:00,62.41,62.41,61.77,62.18,88738.0,43.2518,43.2518,42.8083,43.0924,88738.0
2016-02-17 10:00:00,62.17,62.59,62.09,62.41,171379.0,43.0855,43.3766,43.0301,43.2518,171379.0
2016-02-17 10:30:00,62.41,62.46,62.2,62.21,92668.0,43.2518,43.2865,43.1063,43.1132,92668.0
2016-02-17 11:00:00,62.2,62.44,62.14,62.39,194278.0,43.1063,43.2726,43.0647,43.238,194278.0
2016-02-17 11:30:00,62.39,62.45,62.29,62.36,103345.0,43.238,43.2795,43.1687,43.2172,103345.0
2016-02-17 12:00:00,62.36,62.47,62.27,62.45,66238.0,43.2172,43.2934,43.1548,43.2795,66238.0
2016-02-17 12:30:00,62.45,62.48,62.31,62.4,86838.0,43.2795,43.3003,43.1825,43.2449,86838.0
2016-02-17 13:00:00,62.39,62.51,62.39,62.49,87844.0,43.238,43.3211,43.238,43.3073,87844.0
2016-02-17 13:30:00,62.49,62.56,62.43,62.48,80288.0,43.3073,43.3558,43.2657,43.3003,80288.0
2016-02-17 14:00:00,62.48,62.69,62.48,62.66,108414.0,43.3003,43.4459,43.3003,43.4251,108414.0
2016-02-17 14:30:00,62.66,62.7,62.56,62.61,84919.0,43.4251,43.4528,43.3558,43.3904,84919.0
2016-02-17 15:00:00,62.61,62.62,62.47,62.62,121098.0,43.3904,43.3974,43.2934,43.3974,121098.0
2016-02-17 15:30:00,62.61,62.71,62.46,62.53,288730.0,43.3904,43.4597,43.2865,43.335,288730.0
2016-02-18 09:30:00,62.48,62.92,62.37,62.8,67460.0,43.3003,43.6053,43.2241,43.5221,67460.0
2016-02-18 10:00:00,62.79,63.54,62.73,63.45,210885.0,43.5152,44.0349,43.4736,43.9726,210885.0
2016-02-18 10:30:00,63.45,63.8,63.42,63.6,125229.0,43.9726,44.2151,43.9518,44.0765,125229.0
2016-02-18 11:00:00,63.57,63.77,63.5,63.75,72528.0,44.0557,44.1943,44.0072,44.1805,72528.0
2016-02-18 11:30:00,63.76,64.01,63.74,63.97,73399.0,44.1874,44.3607,44.1735,44.3329,73399.0
2016-02-18 12:00:00,63.97,63.98,63.84,63.87,42151.0,44.3329,44.3399,44.2428,44.2636,42151.0
2016-02-18 12:30:00,63.86,63.94,63.73,63.79,40556.0,44.2567,44.3122,44.1666,44.2082,40556.0
2016-02-18 13:00:00,63.79,63.88,63.65,63.66,45511.0,44.2082,44.2706,44.1112,44.1181,45511.0
2016-02-18 13:30:00,63.66,63.74,63.59,63.66,52061.0,44.1181,44.1735,44.0696,44.1181,52061.0
2016-02-18 14:00:00,63.67,63.83,63.61,63.61,58103.0,44.125,44.2359,44.0835,44.0835,58103.0
2016-02-18 14:30:00,63.62,63.75,63.57,63.74,82937.0,44.0904,44.1805,44.0557,44.1735,82937.0
2016-02-18 15:00:00,63.74,63.75,63.51,63.57,112246.0,44.1735,44.1805,44.0142,44.0557,112246.0
2016-02-18 15:30:00,63.55,63.78,63.52,63.7,358181.0,44.0419,44.2013,44.0211,44.1458,358181.0
2016-02-19 09:30:00,63.63,63.65,62.93,63.32,178533.0,44.0973,44.1112,43.6122,43.8825,178533.0
2016-02-19 10:00:00,63.31,63.51,63.05,63.32,80269.0,43.8755,44.0142,43.6954,43.8825,80269.0
2016-02-19 10:30:00,63.3,63.5,63.24,63.44,92978.0,43.8686,44.0072,43.827,43.9656,92978.0
2016-02-19 11:00:00,63.43,63.46,63.13,63.19,69973.0,43.9587,43.9795,43.7508,43.7924,69973.0
2016-02-19 11:30:00,63.19,63.46,63.14,63.38,61374.0,43.7924,43.9795,43.7577,43.9241,61374.0
2016-02-19 12:00:00,63.37,63.45,63.16,63.17,51879.0,43.9171,43.9726,43.7716,43.7785,51879.0
2016-02-19 12:30:00,63.17,63.2,62.99,62.99,80749.0,43.7785,43.7993,43.6538,43.6538,80749.0
2016-02-19 13:00:00,63.01,63.05,62.91,62.99,59071.0,43.6676,43.6954,43.5983,43.6538,59071.0
2016-02-19 13:30:00,63.0,63.17,62.95,63.15,76920.0,43.6607,43.7785,43.6261,43.7647,76920.0
2016-02-19 14:00:00,63.15,63.18,62.99,63.03,92193.0,43.7647,43.7855,43.6538,43.6815,92193.0
2016-02-19 14:30:00,63.03,63.04,62.86,62.9,100404.0,43.6815,43.6884,43.5637,43.5914,100404.0
2016-02-19 15:00:00,62.91,62.99,62.83,62.94,125777.0,43.5983,43.6538,43.5429,43.6191,125777.0
2016-02-19 15:30:00,62.93,62.97,62.88,62.9,335080.0,43.6122,43.6399,43.5775,43.5914,335080.0
2016-02-22 09:30:00,63.28,63.55,62.98,63.42,157639.0,43.8548,44.0419,43.6468,43.9518,157639.0
2016-02-22 10:00:00,63.42,63.92,63.41,63.82,87951.0,43.9518,44.2983,43.9448,44.229,87951.0
2016-02-22 10:30:00,63.84,63.97,63.77,63.88,80138.0,44.2428,44.3329,44.1943,44.2706,80138.0
2016-02-22 11:00:00,63.87,63.9,63.61,63.83,233033.0,44.2636,44.2844,44.0835,44.2359,233033.0
2016-02-22 11:30:00,63.83,63.94,63.76,63.79,98634.0,44.2359,44.3122,44.1874,44.2082,98634.0
2016-02-22 12:00:00,63.78,63.85,63.7,63.82,75344.0,44.2013,44.2498,44.1458,44.229,75344.0
2016-02-22 12:30:00,63.82,63.85,63.7,63.79,76632.0,44.229,44.2498,44.1458,44.2082,76632.0
2016-02-22 13:00:00,63.79,63.79,63.67,63.74,62747.0,44.2082,44.2082,44.125,44.1735,62747.0
2016-02-22 13:30:00,63.73,63.93,63.7,63.91,64884.0,44.1666,44.3052,44.1458,44.2914,64884.0
2016-02-22 14:00:00,63.91,63.91,63.76,63.84,109971.0,44.2914,44.2914,44.1874,44.2428,109971.0
2016-02-22 14:30:00,63.85,63.97,63.79,63.96,90759.0,44.2498,44.3329,44.2082,44.326,90759.0
2016-02-22 15:00:00,63.97,64.14,63.96,64.08,204310.0,44.3329,44.4508,44.326,44.4092,204310.0
2016-02-22 15:30:00,64.08,64.25,64.08,64.24,399433.0,44.4092,44.527,44.4092,44.5201,399433.0
2016-02-23 09:30:00,63.96,64.5,63.6,64.12,116879.0,44.326,44.7002,44.0765,44.4369,116879.0
2016-02-23 10:00:00,64.11,64.72,64.07,64.7,208277.0,44.43,44.8527,44.4022,44.8389,208277.0
2016-02-23 10:30:00,64.71,64.94,64.63,64.85,276015.0,44.8458,45.0052,44.7903,44.9428,276015.0
2016-02-23 11:00:00,64.85,65.29,64.77,64.99,365671.0,44.9428,45.2477,44.8874,45.0398,365671.0
2016-02-23 11:30:00,64.98,65.11,64.76,64.83,187363.0,45.0329,45.123,44.8804,44.9289,187363.0
2016-02-23 12:00:00,64.83,65.04,64.76,64.97,196193.0,44.9289,45.0745,44.8804,45.026,196193.0
2016-02-23 12:30:00,64.95,64.98,64.81,64.94,150663.0,45.0121,45.0329,44.9151,45.0052,150663.0
2016-02-23 13:00:00,64.94,64.96,64.8,64.94,156213.0,45.0052,45.019,44.9082,45.0052,156213.0
2016-02-23 13:30:00,64.95,64.96,64.67,64.73,106875.0,45.0121,45.019,44.8181,44.8596,106875.0
2016-02-23 14:00:00,64.72,64.82,64.69,64.77,112611.0,44.8527,44.922,44.8319,44.8874,112611.0
2016-02-23 14:30:00,64.78,64.84,64.69,64.8,115301.0,44.8943,44.9359,44.8319,44.9082,115301.0
2016-02-23 15:00:00,64.8,64.84,64.74,64.81,142782.0,44.9082,44.9359,44.8666,44.9151,142782.0
2016-02-23 15:30:00,64.82,65.1,64.81,65.0,602611.0,44.922,45.1161,44.9151,45.0468,602611.0
2016-02-24 09:30:00,66.75,68.37,66.67,67.78,1098471.0,46.2596,47.3823,46.2041,46.9734,1098471.0
2016-02-24 10:00:00,67.74,67.85,67.03,67.16,709799.0,46.9457,47.0219,46.4536,46.5437,709799.0
2016-02-24 10:30:00,67.19,67.38,67.04,67.2,335502.0,46.5645,46.6962,46.4605,46.5714,335502.0
2016-02-24 11:00:00,67.21,67.22,66.55,66.95,386054.0,46.5784,46.5853,46.121,46.3982,386054.0
2016-02-24 11:30:00,66.94,67.31,66.77,67.22,257115.0,46.3912,46.6477,46.2734,46.5853,257115.0
2016-02-24 12:00:00,67.24,67.62,67.01,67.62,245401.0,46.5991,46.8625,46.4397,46.8625,245401.0
2016-02-24 12:30:00,67.61,67.65,67.05,67.38,1078629.0,46.8556,46.8833,46.4675,46.6962,1078629.0
2016-02-24 13:00:00,67.38,67.57,67.17,67.35,273593.0,46.6962,46.8278,46.5506,46.6754,273593.0
2016-02-24 13:30:00,67.35,67.39,67.22,67.39,122911.0,46.6754,46.7031,46.5853,46.7031,122911.0
2016-02-24 14:00:00,67.39,67.58,67.31,67.49,173268.0,46.7031,46.8348,46.6477,46.7724,173268.0
2016-02-24 14:30:00,67.48,67.56,67.4,67.56,155494.0,46.7655,46.8209,46.71,46.8209,155494.0
2016-02-24 15:00:00,67.56,67.76,67.52,67.7,399585.0,46.8209,46.9595,46.7932,46.9179,399585.0
2016-02-24 15:30:00,67.7,67.92,67.49,67.86,775709.0,46.9179,47.0704,46.7724,47.0288,775709.0
2016-02-25 09:30:00,67.83,68.39,67.71,68.32,443468.0,47.008,47.3961,46.9249,47.3476,443468.0
2016-02-25 10:00:00,68.32,68.45,68.13,68.22,223593.0,47.3476,47.4377,47.2159,47.2783,223593.0
2016-02-25 10:30:00,68.21,68.49,68.1,68.47,222742.0,47.2714,47.4654,47.1951,47.4516,222742.0
2016-02-25 11:00:00,68.47,68.61,68.35,68.57,137250.0,47.4516,47.5486,47.3684,47.5209,137250.0
2016-02-25 11:30:00,68.57,68.89,68.36,68.85,236230.0,47.5209,47.7426,47.3753,47.7149,236230.0
2016-02-25 12:00:00,68.85,69.24,68.85,69.19,239100.0,47.7149,47.9852,47.7149,47.9505,239100.0
2016-02-25 12:30:00,69.19,69.21,68.94,68.97,184862.0,47.9505,47.9644,47.7773,47.7981,184862.0
2016-02-25 13:00:00,68.98,69.02,68.78,68.79,133213.0,47.805,47.8327,47.6664,47.6733,133213.0
2016-02-25 13:30:00,68.8,68.8,68.52,68.62,167342.0,47.6803,47.6803,47.4862,47.5555,167342.0
2016-02-25 14:00:00,68.62,68.76,68.33,68.37,203940.0,47.5555,47.6525,47.3545,47.3823,203940.0
2016-02-25 14:30:00,68.36,68.45,68.33,68.33,263798.0,47.3753,47.4377,47.3545,47.3545,263798.0
2016-02-25 15:00:00,68.32,68.67,68.29,68.67,390467.0,47.3476,47.5902,47.3268,47.5902,390467.0
2016-02-25 15:30:00,68.67,68.92,68.62,68.8,672944.0,47.5902,47.7634,47.5555,47.6803,672944.0
2016-02-26 09:30:00,68.63,68.78,68.26,68.58,256483.0,47.5624,47.6664,47.306,47.5278,256483.0
2016-02-26 10:00:00,68.59,68.64,68.11,68.45,181202.0,47.5347,47.5694,47.2021,47.4377,181202.0
2016-02-26 10:30:00,68.45,68.53,68.09,68.25,127831.0,47.4377,47.4931,47.1882,47.2991,127831.0
2016-02-26 11:00:00,68.24,68.27,67.88,67.88,98004.0,47.2922,47.313,47.0427,47.0427,98004.0
2016-02-26 11:30:00,67.87,67.94,67.32,67.4,125833.0,47.0357,47.0843,46.6546,46.71,125833.0
2016-02-26 12:00:00,67.38,67.63,67.3,67.61,142604.0,46.6962,46.8694,46.6407,46.8556,142604.0
2016-02-26 12:30:00,67.59,67.74,67.45,67.65,102805.0,46.8417,46.9457,46.7447,46.8833,102805.0
2016-02-26 13:00:00,67.63,67.64,67.1,67.1,119750.0,46.8694,46.8764,46.5021,46.5021,119750.0
2016-02-26 13:30:00,67.09,67.32,67.06,67.31,213758.0,46.4952,46.6546,46.4744,46.6477,213758.0
2016-02-26 14:00:00,67.3,67.46,67.26,67.32,157161.0,46.6407,46.7516,46.613,46.6546,157161.0
2016-02-26 14:30:00,67.33,67.37,67.17,67.3,121438.0,46.6615,46.6892,46.5506,46.6407,121438.0
2016-02-26 15:00:00,67.3,67.42,67.26,67.3,185523.0,46.6407,46.7239,46.613,46.6407,185523.0
2016-02-26 15:30:00,67.31,67.49,67.26,67.26,416317.0,46.6477,46.7724,46.613,46.613,416317.0
2016-02-29 09:30:00,67.2,67.73,67.02,67.68,93986.0,46.5714,46.9387,46.4467,46.9041,93986.0
2016-02-29 10:00:00,67.7,68.04,67.55,67.9,157639.0,46.9179,47.1536,46.814,47.0565,157639.0
2016-02-29 10:30:00,67.91,68.08,67.81,68.08,147184.0,47.0635,47.1813,46.9942,47.1813,147184.0
2016-02-29 11:00:00,68.07,68.26,68.01,68.24,145302.0,47.1744,47.306,47.1328,47.2922,145302.0
2016-02-29 11:30:00,68.25,68.49,68.22,68.48,85934.0,47.2991,47.4654,47.2783,47.4585,85934.0
2016-02-29 12:00:00,68.49,68.7,68.47,68.54,126439.0,47.4654,47.611,47.4516,47.5001,126439.0
2016-02-29 12:30:00,68.53,68.61,68.38,68.56,146082.0,47.4931,47.5486,47.3892,47.5139,146082.0
2016-02-29 13:00:00,68.57,68.59,68.41,68.52,96207.0,47.5209,47.5347,47.41,47.4862,96207.0
2016-02-29 13:30:00,68.52,68.74,68.51,68.72,107697.0,47.4862,47.6387,47.4793,47.6248,107697.0
2016-02-29 14:00:00,68.72,68.8,68.59,68.69,172775.0,47.6248,47.6803,47.5347,47.604,172775.0
2016-02-29 14:30:00,68.67,68.67,68.31,68.48,136502.0,47.5902,47.5902,47.3407,47.4585,136502.0
2016-02-29 15:00:00,68.47,68.47,68.28,68.33,150270.0,47.4516,47.4516,47.3199,47.3545,150270.0
2016-02-29 15:30:00,68.33,68.43,68.15,68.16,470558.0,47.3545,47.4238,47.2298,47.2367,470558.0
2016-03-01 09:30:00,68.75,68.88,68.49,68.62,179199.0,47.6456,47.7357,47.4654,47.5555,179199.0
2016-03-01 10:00:00,68.62,68.62,67.94,68.04,157009.0,47.5555,47.5555,47.0843,47.1536,157009.0
2016-03-01 10:30:00,68.04,68.12,67.41,67.45,156379.0,47.1536,47.209,46.717,46.7447,156379.0
2016-03-01 11:00:00,67.46,67.53,67.13,67.35,184898.0,46.7516,46.8001,46.5229,46.6754,184898.0
2016-03-01 11:30:00,67.33,67.49,67.22,67.36,158322.0,46.6615,46.7724,46.5853,46.6823,158322.0
2016-03-01 12:00:00,67.36,67.54,67.34,67.43,148297.0,46.6823,46.8071,46.6684,46.7308,148297.0
2016-03-01 12:30:00,67.43,67.45,67.2,67.21,63231.0,46.7308,46.7447,46.5714,46.5784,63231.0
2016-03-01 13:00:00,67.21,67.3,67.06,67.09,89240.0,46.5784,46.6407,46.4744,46.4952,89240.0
2016-03-01 13:30:00,67.08,67.19,67.02,67.05,125486.0,46.4883,46.5645,46.4467,46.4675,125486.0
2016-03-01 14:00:00,67.06,67.27,66.92,67.12,136628.0,46.4744,46.6199,46.3774,46.516,136628.0
2016-03-01 14:30:00,67.12,67.46,67.06,67.45,124763.0,46.516,46.7516,46.4744,46.7447,124763.0
2016-03-01 15:00:00,67.45,67.75,67.44,67.69,276957.0,46.7447,46.9526,46.7377,46.911,276957.0
2016-03-01 15:30:00,67.68,67.69,66.51,66.88,1040863.0,46.9041,46.911,46.0932,46.3497,1040863.0
2016-03-02 09:30:00,66.76,67.09,65.6,65.98,305781.0,46.2665,46.4952,45.4626,45.7259,305781.0
2016-03-02 10:00:00,65.94,66.17,65.79,66.17,260825.0,45.6982,45.8576,45.5943,45.8576,260825.0
2016-03-02 10:30:00,66.14,66.3,65.9,66.19,199053.0,45.8368,45.9477,45.6705,45.8715,199053.0
2016-03-02 11:00:00,66.17,66.53,66.17,66.48,140342.0,45.8576,46.1071,45.8576,46.0724,140342.0
2016-03-02 11:30:00,66.51,66.72,66.36,66.65,149158.0,46.0932,46.2388,45.9893,46.1903,149158.0
2016-03-02 12:00:00,66.65,66.65,66.39,66.59,116889.0,46.1903,46.1903,46.0101,46.1487,116889.0
2016-03-02 12:30:00,66.59,66.77,66.56,66.72,152131.0,46.1487,46.2734,46.1279,46.2388,152131.0
2016-03-02 13:00:00,66.72,66.87,66.66,66.81,85276.0,46.2388,46.3427,46.1972,46.3011,85276.0
2016-03-02 13:30:00,66.82,66.9,66.71,66.77,82666.0,46.3081,46.3635,46.2318,46.2734,82666.0
2016-03-02 14:00:00,66.78,66.85,66.66,66.72,106637.0,46.2803,46.3289,46.1972,46.2388,106637.0
2016-03-02 14:30:00,66.73,66.88,66.72,66.87,115307.0,46.2457,46.3497,46.2388,46.3427,115307.0
2016-03-02 15:00:00,66.86,66.98,66.81,66.87,124666.0,46.3358,46.419,46.3011,46.3427,124666.0
2016-03-02 15:30:00,66.88,67.04,66.82,66.98,364683.0,46.3497,46.4605,46.3081,46.419,364683.0
2016-03-03 09:30:00,67.1,67.22,66.65,66.67,181115.0,46.5021,46.5853,46.1903,46.2041,181115.0
2016-03-03 10:00:00,66.69,66.71,66.38,66.6,186818.0,46.218,46.2318,46.0031,46.1556,186818.0
2016-03-03 10:30:00,66.61,67.07,66.52,67.0,92683.0,46.1625,46.4813,46.1002,46.4328,92683.0
2016-03-03 11:00:00,66.98,67.36,66.97,67.3,102122.0,46.419,46.6823,46.412,46.6407,102122.0
2016-03-03 11:30:00,67.3,67.4,67.11,67.13,73277.0,46.6407,46.71,46.509,46.5229,73277.0
2016-03-03 12:00:00,67.13,67.22,66.91,66.92,55965.0,46.5229,46.5853,46.3704,46.3774,55965.0
2016-03-03 12:30:00,66.91,67.06,66.86,67.05,56355.0,46.3704,46.4744,46.3358,46.4675,56355.0
2016-03-03 13:00:00,67.05,67.14,66.9,67.09,57424.0,46.4675,46.5298,46.3635,46.4952,57424.0
2016-03-03 13:30:00,67.1,67.13,66.97,67.05,139720.0,46.5021,46.5229,46.412,46.4675,139720.0
2016-03-03 14:00:00,67.06,67.13,66.98,67.02,339796.0,46.4744,46.5229,46.419,46.4467,339796.0
2016-03-03 14:30:00,67.02,67.15,67.0,67.12,203247.0,46.4467,46.5368,46.4328,46.516,203247.0
2016-03-03 15:00:00,67.12,67.25,67.05,67.25,170596.0,46.516,46.6061,46.4675,46.6061,170596.0
2016-03-03 15:30:00,67.25,67.46,67.24,67.43,296556.0,46.6061,46.7516,46.5991,46.7308,296556.0
2016-03-04 09:30:00,66.81,67.13,66.55,67.0,196008.0,46.3011,46.5229,46.121,46.4328,196008.0
2016-03-04 10:00:00,67.02,67.67,66.94,67.59,90862.0,46.4467,46.8971,46.3912,46.8417,90862.0
2016-03-04 10:30:00,67.59,67.8,67.5,67.72,87076.0,46.8417,46.9872,46.7793,46.9318,87076.0
2016-03-04 11:00:00,67.73,67.75,67.5,67.52,86309.0,46.9387,46.9526,46.7793,46.7932,86309.0
2016-03-04 11:30:00,67.54,67.65,67.5,67.62,110988.0,46.8071,46.8833,46.7793,46.8625,110988.0
2016-03-04 12:00:00,67.62,67.7,67.55,67.6,112793.0,46.8625,46.9179,46.814,46.8486,112793.0
2016-03-04 12:30:00,67.59,67.65,67.53,67.58,59562.0,46.8417,46.8833,46.8001,46.8348,59562.0
2016-03-04 13:00:00,67.58,67.74,67.56,67.72,75463.0,46.8348,46.9457,46.8209,46.9318,75463.0
2016-03-04 13:30:00,67.73,67.76,67.57,67.67,99541.0,46.9387,46.9595,46.8278,46.8971,99541.0
2016-03-04 14:00:00,67.67,67.93,67.65,67.72,162274.0,46.8971,47.0773,46.8833,46.9318,162274.0
2016-03-04 14:30:00,67.72,67.79,67.66,67.71,126702.0,46.9318,46.9803,46.8902,46.9249,126702.0
2016-03-04 15:00:00,67.71,67.85,67.65,67.83,138231.0,46.9249,47.0219,46.8833,47.008,138231.0
2016-03-04 15:30:00,67.82,67.84,67.69,67.73,372986.0,47.0011,47.015,46.911,46.9387,372986.0
2016-03-07 09:30:00,67.84,68.1,67.39,67.97,174194.0,47.015,47.1951,46.7031,47.1051,174194.0
2016-03-07 10:00:00,68.02,68.59,67.89,68.59,145908.0,47.1397,47.5347,47.0496,47.5347,145908.0
2016-03-07 10:30:00,68.55,68.64,68.38,68.43,99253.0,47.507,47.5694,47.3892,47.4238,99253.0
2016-03-07 11:00:00,68.43,68.63,68.38,68.57,83788.0,47.4238,47.5624,47.3892,47.5209,83788.0
2016-03-07 11:30:00,68.56,68.65,68.32,68.32,67477.0,47.5139,47.5763,47.3476,47.3476,67477.0
2016-03-07 12:00:00,68.32,68.42,68.28,68.35,49936.0,47.3476,47.4169,47.3199,47.3684,49936.0
2016-03-07 12:30:00,68.36,68.46,68.32,68.44,75296.0,47.3753,47.4446,47.3476,47.4308,75296.0
2016-03-07 13:00:00,68.44,68.6,68.42,68.56,125896.0,47.4308,47.5417,47.4169,47.5139,125896.0
2016-03-07 13:30:00,68.56,68.73,68.53,68.67,120535.0,47.5139,47.6318,47.4931,47.5902,120535.0
2016-03-07 14:00:00,68.67,68.7,68.52,68.64,148405.0,47.5902,47.611,47.4862,47.5694,148405.0
2016-03-07 14:30:00,68.64,68.64,68.46,68.56,106356.0,47.5694,47.5694,47.4446,47.5139,106356.0
2016-03-07 15:00:00,68.57,68.57,68.48,68.57,147839.0,47.5209,47.5209,47.4585,47.5209,147839.0
2016-03-07 15:30:00,68.56,68.58,68.42,68.55,327848.0,47.5139,47.5278,47.4169,47.507,327848.0
2016-03-08 09:30:00,68.72,68.72,68.28,68.67,129938.0,47.6248,47.6248,47.3199,47.5902,129938.0
2016-03-08 10:00:00,68.65,68.79,68.52,68.79,95194.0,47.5763,47.6733,47.4862,47.6733,95194.0
2016-03-08 10:30:00,68.8,69.32,68.8,69.3,144086.0,47.6803,48.0406,47.6803,48.0268,144086.0
2016-03-08 11:00:00,69.32,69.36,69.17,69.19,173360.0,48.0406,48.0684,47.9367,47.9505,173360.0
2016-03-08 11:30:00,69.19,69.28,69.16,69.23,197776.0,47.9505,48.0129,47.9298,47.9783,197776.0
2016-03-08 12:00:00,69.23,69.3,69.19,69.29,142786.0,47.9783,48.0268,47.9505,48.0198,142786.0
2016-03-08 12:30:00,69.3,69.3,69.09,69.17,128175.0,48.0268,48.0268,47.8812,47.9367,128175.0
2016-03-08 13:00:00,69.17,69.35,69.15,69.21,181832.0,47.9367,48.0614,47.9228,47.9644,181832.0
2016-03-08 13:30:00,69.21,69.23,69.03,69.2,119870.0,47.9644,47.9783,47.8397,47.9575,119870.0
2016-03-08 14:00:00,69.19,69.25,69.09,69.13,140679.0,47.9505,47.9921,47.8812,47.909,140679.0
2016-03-08 14:30:00,69.13,69.14,69.0,69.07,157625.0,47.909,47.9159,47.8189,47.8674,157625.0
2016-03-08 15:00:00,69.07,69.12,69.01,69.03,174204.0,47.8674,47.902,47.8258,47.8397,174204.0
2016-03-08 15:30:00,69.03,69.19,68.98,69.09,465962.0,47.8397,47.9505,47.805,47.8812,465962.0
2016-03-09 09:30:00,69.07,69.89,68.84,69.63,193192.0,47.8674,48.4357,47.708,48.2555,193192.0
2016-03-09 10:00:00,69.68,69.93,69.59,69.85,134458.0,48.2901,48.4634,48.2278,48.4079,134458.0
2016-03-09 10:30:00,69.87,69.99,69.73,69.75,124309.0,48.4218,48.505,48.3248,48.3386,124309.0
2016-03-09 11:00:00,69.74,69.74,69.37,69.41,165582.0,48.3317,48.3317,48.0753,48.103,165582.0
2016-03-09 11:30:00,69.41,69.79,69.3,69.7,141536.0,48.103,48.3664,48.0268,48.304,141536.0
2016-03-09 12:00:00,69.71,69.79,69.57,69.62,97892.0,48.3109,48.3664,48.2139,48.2485,97892.0
2016-03-09 12:30:00,69.63,69.71,69.37,69.41,78848.0,48.2555,48.3109,48.0753,48.103,78848.0
2016-03-09 13:00:00,69.41,69.56,69.36,69.54,93550.0,48.103,48.207,48.0684,48.1931,93550.0
2016-03-09 13:30:00,69.55,69.66,69.43,69.44,92380.0,48.2,48.2763,48.1169,48.1238,92380.0
2016-03-09 14:00:00,69.44,69.61,69.29,69.53,109837.0,48.1238,48.2416,48.0198,48.1862,109837.0
2016-03-09 14:30:00,69.53,69.7,69.5,69.61,115695.0,48.1862,48.304,48.1654,48.2416,115695.0
2016-03-09 15:00:00,69.61,69.65,69.44,69.6,147085.0,48.2416,48.2693,48.1238,48.2347,147085.0
2016-03-09 15:30:00,69.61,69.77,69.48,69.75,479039.0,48.2416,48.3525,48.1515,48.3386,479039.0
2016-03-10 09:30:00,69.56,69.9,69.51,69.63,76645.0,48.207,48.4426,48.1723,48.2555,76645.0
2016-03-10 10:00:00,69.68,69.84,69.54,69.71,79454.0,48.2901,48.401,48.1931,48.3109,79454.0
2016-03-10 10:30:00,69.7,69.7,69.34,69.39,180785.0,48.304,48.304,48.0545,48.0892,180785.0
2016-03-10 11:00:00,69.4,69.52,69.35,69.41,78337.0,48.0961,48.1792,48.0614,48.103,78337.0
2016-03-10 11:30:00,69.39,69.42,69.22,69.3,197781.0,48.0892,48.1099,47.9713,48.0268,197781.0
2016-03-10 12:00:00,69.3,69.36,69.1,69.2,67108.0,48.0268,48.0684,47.8882,47.9575,67108.0
2016-03-10 12:30:00,69.22,69.44,69.14,69.38,77877.0,47.9713,48.1238,47.9159,48.0822,77877.0
2016-03-10 13:00:00,69.39,69.8,69.38,69.64,69024.0,48.0892,48.3733,48.0822,48.2624,69024.0
2016-03-10 13:30:00,69.64,69.8,69.49,69.76,63180.0,48.2624,48.3733,48.1585,48.3456,63180.0
2016-03-10 14:00:00,69.75,69.85,69.68,69.68,118592.0,48.3386,48.4079,48.2901,48.2901,118592.0
2016-03-10 14:30:00,69.69,69.83,69.56,69.72,125158.0,48.2971,48.3941,48.207,48.3178,125158.0
2016-03-10 15:00:00,69.71,69.71,69.56,69.67,149032.0,48.3109,48.3109,48.207,48.2832,149032.0
2016-03-10 15:30:00,69.67,69.77,69.63,69.77,282590.0,48.2832,48.3525,48.2555,48.3525,282590.0
2016-03-11 09:30:00,70.0,70.32,69.95,70.06,317713.0,48.5119,48.7337,48.4772,48.5535,317713.0
2016-03-11 10:00:00,70.09,70.25,70.05,70.15,174938.0,48.5743,48.6852,48.5465,48.6159,174938.0
2016-03-11 10:30:00,70.15,70.41,70.07,70.37,109550.0,48.6159,48.796,48.5604,48.7683,109550.0
2016-03-11 11:00:00,70.37,70.47,70.22,70.33,154468.0,48.7683,48.8376,48.6644,48.7406,154468.0
2016-03-11 11:30:00,70.34,70.42,70.23,70.4,47100.0,48.7475,48.803,48.6713,48.7891,47100.0
2016-03-11 12:00:00,70.4,70.71,70.32,70.65,141146.0,48.7891,49.0039,48.7337,48.9624,141146.0
2016-03-11 12:30:00,70.64,70.73,70.52,70.71,74969.0,48.9554,49.0178,48.8723,49.0039,74969.0
2016-03-11 13:00:00,70.72,70.78,70.48,70.6,341312.0,49.0109,49.0525,48.8445,48.9277,341312.0
2016-03-11 13:30:00,70.61,70.62,70.33,70.36,199819.0,48.9346,48.9416,48.7406,48.7614,199819.0
2016-03-11 14:00:00,70.35,70.38,70.16,70.31,165359.0,48.7545,48.7752,48.6228,48.7267,165359.0
2016-03-11 14:30:00,70.31,70.42,70.12,70.13,204408.0,48.7267,48.803,48.5951,48.602,204408.0
2016-03-11 15:00:00,70.13,70.33,70.12,70.31,128720.0,48.602,48.7406,48.5951,48.7267,128720.0
2016-03-11 15:30:00,70.31,70.62,70.21,70.37,519913.0,48.7267,48.9416,48.6574,48.7683,519913.0
2016-03-14 09:30:00,70.24,70.46,70.08,70.35,121151.0,48.6782,48.8307,48.5673,48.7545,121151.0
2016-03-14 10:00:00,70.29,70.36,69.98,70.12,137643.0,48.7129,48.7614,48.498,48.5951,137643.0
2016-03-14 10:30:00,70.1,70.25,69.92,70.22,58115.0,48.5812,48.6852,48.4565,48.6644,58115.0
2016-03-14 11:00:00,70.2,70.3,70.12,70.15,64705.0,48.6505,48.7198,48.5951,48.6159,64705.0
2016-03-14 11:30:00,70.14,70.29,70.06,70.29,113251.0,48.6089,48.7129,48.5535,48.7129,113251.0
2016-03-14 12:00:00,70.31,70.47,70.28,70.4,82683.0,48.7267,48.8376,48.7059,48.7891,82683.0
2016-03-14 12:30:00,70.4,70.44,70.22,70.28,108131.0,48.7891,48.8168,48.6644,48.7059,108131.0
2016-03-14 13:00:00,70.28,70.34,70.01,70.02,106995.0,48.7059,48.7475,48.5188,48.5258,106995.0
2016-03-14 13:30:00,70.02,70.17,69.97,69.98,62533.0,48.5258,48.6297,48.4911,48.498,62533.0
2016-03-14 14:00:00,69.98,69.99,69.81,69.88,85717.0,48.498,48.505,48.3802,48.4287,85717.0
2016-03-14 14:30:00,69.88,70.11,69.87,70.0,71187.0,48.4287,48.5881,48.4218,48.5119,71187.0
2016-03-14 15:00:00,70.01,70.23,70.0,70.14,64227.0,48.5188,48.6713,48.5119,48.6089,64227.0
2016-03-14 15:30:00,70.15,70.23,70.12,70.12,169518.0,48.6159,48.6713,48.5951,48.5951,169518.0
2016-03-15 09:30:00,70.18,70.47,69.87,70.36,114938.0,48.6366,48.8376,48.4218,48.7614,114938.0
2016-03-15 10:00:00,70.37,70.7,70.37,70.44,74227.0,48.7683,48.997,48.7683,48.8168,74227.0
2016-03-15 10:30:00,70.44,70.54,70.3,70.42,104707.0,48.8168,48.8861,48.7198,48.803,104707.0
2016-03-15 11:00:00,70.41,70.41,70.06,70.06,103259.0,48.796,48.796,48.5535,48.5535,103259.0
2016-03-15 11:30:00,70.07,70.24,69.98,70.17,155645.0,48.5604,48.6782,48.498,48.6297,155645.0
2016-03-15 12:00:00,70.17,70.38,70.16,70.27,52886.0,48.6297,48.7752,48.6228,48.699,52886.0
2016-03-15 12:30:00,70.27,70.28,70.09,70.16,43905.0,48.699,48.7059,48.5743,48.6228,43905.0
2016-03-15 13:00:00,70.16,70.31,70.16,70.23,56508.0,48.6228,48.7267,48.6228,48.6713,56508.0
2016-03-15 13:30:00,70.24,70.35,70.23,70.25,78007.0,48.6782,48.7545,48.6713,48.6852,78007.0
2016-03-15 14:00:00,70.25,70.32,70.17,70.23,89968.0,48.6852,48.7337,48.6297,48.6713,89968.0
2016-03-15 14:30:00,70.23,70.23,70.14,70.16,195537.0,48.6713,48.6713,48.6089,48.6228,195537.0
2016-03-15 15:00:00,70.17,70.23,70.09,70.09,113337.0,48.6297,48.6713,48.5743,48.5743,113337.0
2016-03-15 15:30:00,70.09,70.09,69.84,70.02,486344.0,48.5743,48.5743,48.401,48.5258,486344.0
2016-03-16 09:30:00,70.03,70.03,69.18,69.52,81467.0,48.5327,48.5327,47.9436,48.1792,81467.0
2016-03-16 10:00:00,69.54,69.65,69.17,69.2,79906.0,48.1931,48.2693,47.9367,47.9575,79906.0
2016-03-16 10:30:00,69.22,69.71,69.22,69.48,72756.0,47.9713,48.3109,47.9713,48.1515,72756.0
2016-03-16 11:00:00,69.47,69.87,69.45,69.84,178000.0,48.1446,48.4218,48.1307,48.401,178000.0
2016-03-16 11:30:00,69.84,69.98,69.74,69.86,60739.0,48.401,48.498,48.3317,48.4149,60739.0
2016-03-16 12:00:00,69.86,69.87,69.6,69.65,69398.0,48.4149,48.4218,48.2347,48.2693,69398.0
2016-03-16 12:30:00,69.68,69.8,69.65,69.66,58220.0,48.2901,48.3733,48.2693,48.2763,58220.0
2016-03-16 13:00:00,69.65,69.66,69.46,69.51,67404.0,48.2693,48.2763,48.1377,48.1723,67404.0
2016-03-16 13:30:00,69.52,69.77,69.47,69.54,69117.0,48.1792,48.3525,48.1446,48.1931,69117.0
2016-03-16 14:00:00,69.55,70.93,69.54,70.89,138918.0,48.2,49.1564,48.1931,49.1287,138918.0
2016-03-16 14:30:00,70.9,70.9,70.53,70.62,89652.0,49.1356,49.1356,48.8792,48.9416,89652.0
2016-03-16 15:00:00,70.61,70.83,70.59,70.69,115395.0,48.9346,49.0871,48.9208,48.9901,115395.0
2016-03-16 15:30:00,70.69,70.87,70.65,70.71,243236.0,48.9901,49.1148,48.9624,49.0039,243236.0
2016-03-17 09:30:00,70.69,70.79,70.5,70.75,64138.0,48.9901,49.0594,48.8584,49.0317,64138.0
2016-03-17 10:00:00,70.75,71.1,70.74,71.04,138662.0,49.0317,49.2742,49.0247,49.2326,138662.0
2016-03-17 10:30:00,71.03,71.16,70.96,71.01,54001.0,49.2257,49.3158,49.1772,49.2119,54001.0
2016-03-17 11:00:00,71.0,71.16,70.97,71.14,60230.0,49.2049,49.3158,49.1841,49.3019,60230.0
2016-03-17 11:30:00,71.15,71.33,71.02,71.31,57025.0,49.3089,49.4336,49.2188,49.4198,57025.0
2016-03-17 12:00:00,71.31,71.41,71.21,71.37,59382.0,49.4198,49.4891,49.3505,49.4613,59382.0
2016-03-17 12:30:00,71.37,71.52,71.32,71.41,55700.0,49.4613,49.5653,49.4267,49.4891,55700.0
2016-03-17 13:00:00,71.42,71.46,71.22,71.27,57659.0,49.496,49.5237,49.3574,49.392,57659.0
2016-03-17 13:30:00,71.26,71.41,71.2,71.37,78835.0,49.3851,49.4891,49.3435,49.4613,78835.0
2016-03-17 14:00:00,71.37,71.47,71.24,71.47,78158.0,49.4613,49.5306,49.3713,49.5306,78158.0
2016-03-17 14:30:00,71.46,71.5,71.29,71.39,70478.0,49.5237,49.5514,49.4059,49.4752,70478.0
2016-03-17 15:00:00,71.4,71.41,71.27,71.29,86623.0,49.4821,49.4891,49.392,49.4059,86623.0
2016-03-17 15:30:00,71.28,71.33,71.18,71.23,233238.0,49.399,49.4336,49.3297,49.3643,233238.0
2016-03-18 09:30:00,71.52,71.52,70.59,71.21,597902.0,49.5653,49.5653,48.9208,49.3505,597902.0
2016-03-18 10:00:00,71.16,71.44,71.16,71.34,78145.0,49.3158,49.5099,49.3158,49.4406,78145.0
2016-03-18 10:30:00,71.33,71.5,71.23,71.34,61061.0,49.4336,49.5514,49.3643,49.4406,61061.0
2016-03-18 11:00:00,71.33,71.4,71.23,71.26,57237.0,49.4336,49.4821,49.3643,49.3851,57237.0
2016-03-18 11:30:00,71.27,71.43,71.24,71.33,47581.0,49.392,49.5029,49.3713,49.4336,47581.0
2016-03-18 12:00:00,71.33,71.45,71.3,71.44,45949.0,49.4336,49.5168,49.4128,49.5099,45949.0
2016-03-18 12:30:00,71.43,71.44,71.19,71.3,64303.0,49.5029,49.5099,49.3366,49.4128,64303.0
2016-03-18 13:00:00,71.3,71.45,71.3,71.45,53475.0,49.4128,49.5168,49.4128,49.5168,53475.0
2016-03-18 13:30:00,71.44,71.63,71.44,71.47,66063.0,49.5099,49.6415,49.5099,49.5306,66063.0
2016-03-18 14:00:00,71.46,71.64,71.46,71.52,88123.0,49.5237,49.6485,49.5237,49.5653,88123.0
2016-03-18 14:30:00,71.51,71.56,71.38,71.56,125409.0,49.5584,49.593,49.4683,49.593,125409.0
2016-03-18 15:00:00,71.55,71.6,71.49,71.49,181321.0,49.5861,49.6207,49.5445,49.5445,181321.0
2016-03-18 15:30:00,71.49,71.6,71.32,71.39,1167946.0,49.5445,49.6207,49.4267,49.4752,1167946.0
2016-03-21 09:30:00,71.15,71.38,70.54,71.13,74117.0,49.3089,49.4683,48.8861,49.295,74117.0
2016-03-21 10:00:00,71.14,71.34,71.0,71.1,39589.0,49.3019,49.4406,49.2049,49.2742,39589.0
2016-03-21 10:30:00,71.11,71.4,71.05,71.34,57434.0,49.2812,49.4821,49.2396,49.4406,57434.0
2016-03-21 11:00:00,71.32,71.57,71.23,71.55,35116.0,49.4267,49.5999,49.3643,49.5861,35116.0
2016-03-21 11:30:00,71.56,71.67,71.45,71.55,44779.0,49.593,49.6693,49.5168,49.5861,44779.0
2016-03-21 12:00:00,71.56,71.79,71.55,71.66,53288.0,49.593,49.7524,49.5861,49.6623,53288.0
2016-03-21 12:30:00,71.65,71.75,71.3,71.34,72971.0,49.6554,49.7247,49.4128,49.4406,72971.0
2016-03-21 13:00:00,71.34,71.56,71.32,71.54,53295.0,49.4406,49.593,49.4267,49.5792,53295.0
2016-03-21 13:30:00,71.54,71.62,71.39,71.39,80323.0,49.5792,49.6346,49.4752,49.4752,80323.0
2016-03-21 14:00:00,71.39,71.59,71.38,71.49,66472.0,49.4752,49.6138,49.4683,49.5445,66472.0
2016-03-21 14:30:00,71.5,71.62,71.38,71.38,54200.0,49.5514,49.6346,49.4683,49.4683,54200.0
2016-03-21 15:00:00,71.38,71.39,71.26,71.27,67444.0,49.4683,49.4752,49.3851,49.392,67444.0
2016-03-21 15:30:00,71.27,71.44,71.23,71.37,157405.0,49.392,49.5099,49.3643,49.4613,157405.0
2016-03-22 09:30:00,71.5,71.64,70.98,71.56,74723.0,49.5514,49.6485,49.1911,49.593,74723.0
2016-03-22 10:00:00,71.57,71.85,71.52,71.71,65096.0,49.5999,49.794,49.5653,49.697,65096.0
2016-03-22 10:30:00,71.71,71.83,71.65,71.74,65811.0,49.697,49.7801,49.6554,49.7178,65811.0
2016-03-22 11:00:00,71.72,71.73,71.21,71.24,137405.0,49.7039,49.7108,49.3505,49.3713,137405.0
2016-03-22 11:30:00,71.23,71.31,71.15,71.15,116767.0,49.3643,49.4198,49.3089,49.3089,116767.0
2016-03-22 12:00:00,71.14,71.28,70.96,71.26,149218.0,49.3019,49.399,49.1772,49.3851,149218.0
2016-03-22 12:30:00,71.25,71.35,71.2,71.33,162063.0,49.3782,49.4475,49.3435,49.4336,162063.0
2016-03-22 13:00:00,71.34,71.35,71.1,71.18,102829.0,49.4406,49.4475,49.2742,49.3297,102829.0
2016-03-22 13:30:00,71.19,71.31,70.97,71.11,101334.0,49.3366,49.4198,49.1841,49.2812,101334.0
2016-03-22 14:00:00,71.12,71.22,70.96,71.05,121646.0,49.2881,49.3574,49.1772,49.2396,121646.0
2016-03-22 14:30:00,71.06,71.21,70.94,71.08,141230.0,49.2465,49.3505,49.1633,49.2604,141230.0
2016-03-22 15:00:00,71.09,71.09,70.95,71.02,143399.0,49.2673,49.2673,49.1703,49.2188,143399.0
2016-03-22 15:30:00,71.02,71.04,70.85,70.97,250291.0,49.2188,49.2326,49.101,49.1841,250291.0
2016-03-23 09:30:00,71.05,71.08,70.7,71.04,93748.0,49.2396,49.2604,48.997,49.2326,93748.0
2016-03-23 10:00:00,71.01,71.41,71.0,71.36,72169.0,49.2119,49.4891,49.2049,49.4544,72169.0
2016-03-23 10:30:00,71.34,71.72,71.25,71.71,70639.0,49.4406,49.7039,49.3782,49.697,70639.0
2016-03-23 11:00:00,71.71,71.71,71.42,71.53,84703.0,49.697,49.697,49.496,49.5722,84703.0
2016-03-23 11:30:00,71.54,71.72,71.42,71.71,58050.0,49.5792,49.7039,49.496,49.697,58050.0
2016-03-23 12:00:00,71.71,71.83,71.61,71.73,98412.0,49.697,49.7801,49.6277,49.7108,98412.0
2016-03-23 12:30:00,71.73,71.76,71.59,71.64,52992.0,49.7108,49.7316,49.6138,49.6485,52992.0
2016-03-23 13:00:00,71.61,71.7,71.5,71.5,69358.0,49.6277,49.69,49.5514,49.5514,69358.0
2016-03-23 13:30:00,71.48,71.77,71.44,71.76,129106.0,49.5376,49.7386,49.5099,49.7316,129106.0
2016-03-23 14:00:00,71.76,71.84,71.54,71.59,137762.0,49.7316,49.7871,49.5792,49.6138,137762.0
2016-03-23 14:30:00,71.61,71.69,71.42,71.47,151022.0,49.6277,49.6831,49.496,49.5306,151022.0
2016-03-23 15:00:00,71.47,71.52,71.4,71.5,120464.0,49.5306,49.5653,49.4821,49.5514,120464.0
2016-03-23 15:30:00,71.49,71.72,71.47,71.6,299684.0,49.5445,49.7039,49.5306,49.6207,299684.0
2016-03-24 09:30:00,71.42,71.93,71.26,71.69,75143.0,49.496,49.8494,49.3851,49.6831,75143.0
2016-03-24 10:00:00,71.65,71.67,71.3,71.52,142885.0,49.6554,49.6693,49.4128,49.5653,142885.0
2016-03-24 10:30:00,71.52,71.55,70.89,70.98,102111.0,49.5653,49.5861,49.1287,49.1911,102111.0
2016-03-24 11:00:00,71.01,71.07,70.87,70.89,162900.0,49.2119,49.2534,49.1148,49.1287,162900.0
2016-03-24 11:30:00,70.9,71.34,70.83,71.14,120091.0,49.1356,49.4406,49.0871,49.3019,120091.0
2016-03-24 12:00:00,71.14,71.3,71.09,71.19,88988.0,49.3019,49.4128,49.2673,49.3366,88988.0
2016-03-24 12:30:00,71.19,71.28,71.03,71.03,48937.0,49.3366,49.399,49.2257,49.2257,48937.0
2016-03-24 13:00:00,71.04,71.3,71.0,71.29,69580.0,49.2326,49.4128,49.2049,49.4059,69580.0
2016-03-24 13:30:00,71.3,71.37,71.19,71.23,148713.0,49.4128,49.4613,49.3366,49.3643,148713.0
2016-03-24 14:00:00,71.24,71.34,71.12,71.25,150408.0,49.3713,49.4406,49.2881,49.3782,150408.0
2016-03-24 14:30:00,71.25,71.4,71.2,71.37,71161.0,49.3782,49.4821,49.3435,49.4613,71161.0
2016-03-24 15:00:00,71.37,71.51,71.3,71.41,86617.0,49.4613,49.5584,49.4128,49.4891,86617.0
2016-03-24 15:30:00,71.41,71.45,71.29,71.33,361714.0,49.4891,49.5168,49.4059,49.4336,361714.0
2016-03-28 09:30:00,71.42,71.67,71.23,71.35,173266.0,49.496,49.6693,49.3643,49.4475,173266.0
2016-03-28 10:00:00,71.36,71.36,70.93,70.98,94561.0,49.4544,49.4544,49.1564,49.1911,94561.0
2016-03-28 10:30:00,70.98,71.14,70.81,70.87,41369.0,49.1911,49.3019,49.0732,49.1148,41369.0
2016-03-28 11:00:00,70.86,70.99,70.81,70.87,40814.0,49.1079,49.198,49.0732,49.1148,40814.0
2016-03-28 11:30:00,70.87,70.95,70.73,70.9,35842.0,49.1148,49.1703,49.0178,49.1356,35842.0
2016-03-28 12:00:00,70.91,70.96,70.86,70.87,42188.0,49.1426,49.1772,49.1079,49.1148,42188.0
2016-03-28 12:30:00,70.85,70.98,70.83,70.89,32318.0,49.101,49.1911,49.0871,49.1287,32318.0
2016-03-28 13:00:00,70.89,71.03,70.83,70.94,112663.0,49.1287,49.2257,49.0871,49.1633,112663.0
2016-03-28 13:30:00,70.98,71.07,70.95,71.05,59101.0,49.1911,49.2534,49.1703,49.2396,59101.0
2016-03-28 14:00:00,71.05,71.38,71.03,71.27,149236.0,49.2396,49.4683,49.2257,49.392,149236.0
2016-03-28 14:30:00,71.29,71.39,71.28,71.32,63155.0,49.4059,49.4752,49.399,49.4267,63155.0
2016-03-28 15:00:00,71.31,71.48,71.3,71.37,65281.0,49.4198,49.5376,49.4128,49.4613,65281.0
2016-03-28 15:30:00,71.37,71.39,71.23,71.34,280405.0,49.4613,49.4752,49.3643,49.4406,280405.0
2016-03-29 09:30:00,71.09,71.54,70.98,71.19,146512.0,49.5952,49.9092,49.5185,49.665,146512.0
2016-03-29 10:00:00,71.21,71.25,70.97,71.0,74249.0,49.679,49.7069,49.5115,49.5325,74249.0
2016-03-29 10:30:00,71.0,71.05,70.87,71.02,74613.0,49.5325,49.5673,49.4418,49.5464,74613.0
2016-03-29 11:00:00,71.07,71.16,71.04,71.04,50602.0,49.5813,49.6441,49.5604,49.5604,50602.0
2016-03-29 11:30:00,71.03,71.08,70.89,71.08,45222.0,49.5534,49.5883,49.4557,49.5883,45222.0
2016-03-29 12:00:00,71.07,71.36,70.98,71.35,59706.0,49.5813,49.7836,49.5185,49.7766,59706.0
2016-03-29 12:30:00,71.36,71.55,71.28,71.53,72200.0,49.7836,49.9162,49.7278,49.9022,72200.0
2016-03-29 13:00:00,71.54,71.7,71.47,71.68,112593.0,49.9092,50.0208,49.8603,50.0069,112593.0
2016-03-29 13:30:00,71.68,71.78,71.56,71.72,65128.0,50.0069,50.0766,49.9231,50.0348,65128.0
2016-03-29 14:00:00,71.72,71.72,71.55,71.64,93477.0,50.0348,50.0348,49.9162,49.9789,93477.0
2016-03-29 14:30:00,71.65,71.83,71.58,71.78,159254.0,49.9859,50.1115,49.9371,50.0766,159254.0
2016-03-29 15:00:00,71.78,72.1,71.74,72.01,104993.0,50.0766,50.2999,50.0487,50.2371,104993.0
2016-03-29 15:30:00,72.02,72.18,71.96,72.14,310229.0,50.244,50.3557,50.2022,50.3278,310229.0
2016-03-30 09:30:00,72.07,72.12,71.65,72.07,161828.0,50.2789,50.3138,49.9859,50.2789,161828.0
2016-03-30 10:00:00,72.01,72.01,71.62,71.96,161765.0,50.2371,50.2371,49.965,50.2022,161765.0
2016-03-30 10:30:00,71.97,72.11,71.77,72.11,90131.0,50.2092,50.3068,50.0696,50.3068,90131.0
2016-03-30 11:00:00,72.13,72.34,72.08,72.11,186557.0,50.3208,50.4673,50.2859,50.3068,186557.0
2016-03-30 11:30:00,72.12,72.17,71.78,71.81,92804.0,50.3138,50.3487,50.0766,50.0975,92804.0
2016-03-30 12:00:00,71.81,72.0,71.79,71.97,49551.0,50.0975,50.2301,50.0836,50.2092,49551.0
2016-03-30 12:30:00,71.96,72.08,71.88,72.03,83820.0,50.2022,50.2859,50.1464,50.251,83820.0
2016-03-30 13:00:00,72.02,72.06,71.81,71.81,61381.0,50.244,50.272,50.0975,50.0975,61381.0
2016-03-30 13:30:00,71.82,71.94,71.78,71.81,40071.0,50.1045,50.1882,50.0766,50.0975,40071.0
2016-03-30 14:00:00,71.79,71.91,71.73,71.77,67080.0,50.0836,50.1673,50.0417,50.0696,67080.0
2016-03-30 14:30:00,71.77,71.92,71.75,71.78,106359.0,50.0696,50.1743,50.0557,50.0766,106359.0
2016-03-30 15:00:00,71.77,71.79,71.65,71.66,107408.0,50.0696,50.0836,49.9859,49.9929,107408.0
2016-03-30 15:30:00,71.67,71.7,71.56,71.58,249289.0,49.9999,50.0208,49.9231,49.9371,249289.0
2016-03-31 09:30:00,71.83,71.85,71.45,71.5,110422.0,50.1115,50.1255,49.8464,49.8813,110422.0
2016-03-31 10:00:00,71.49,71.6,71.34,71.6,143035.0,49.8743,49.951,49.7697,49.951,143035.0
2016-03-31 10:30:00,71.61,71.74,71.54,71.74,51002.0,49.958,50.0487,49.9092,50.0487,51002.0
2016-03-31 11:00:00,71.73,71.79,71.69,71.77,38508.0,50.0417,50.0836,50.0138,50.0696,38508.0
2016-03-31 11:30:00,71.76,71.76,71.66,71.72,39460.0,50.0627,50.0627,49.9929,50.0348,39460.0
2016-03-31 12:00:00,71.73,71.78,71.65,71.69,49319.0,50.0417,50.0766,49.9859,50.0138,49319.0
2016-03-31 12:30:00,71.7,71.73,71.55,71.67,62051.0,50.0208,50.0417,49.9162,49.9999,62051.0
2016-03-31 13:00:00,71.66,71.72,71.6,71.71,33941.0,49.9929,50.0348,49.951,50.0278,33941.0
2016-03-31 13:30:00,71.7,71.84,71.6,71.71,52463.0,50.0208,50.1185,49.951,50.0278,52463.0
2016-03-31 14:00:00,71.7,71.85,71.68,71.78,103250.0,50.0208,50.1255,50.0069,50.0766,103250.0
2016-03-31 14:30:00,71.78,71.8,71.72,71.75,102693.0,50.0766,50.0906,50.0348,50.0557,102693.0
2016-03-31 15:00:00,71.76,71.98,71.74,71.95,91734.0,50.0627,50.2161,50.0487,50.1952,91734.0
2016-03-31 15:30:00,71.96,72.08,71.86,71.88,308072.0,50.2022,50.2859,50.1324,50.1464,308072.0
2016-04-01 09:30:00,71.35,72.41,71.26,71.72,140052.0,49.7766,50.5161,49.7138,50.0348,140052.0
2016-04-01 10:00:00,71.72,71.8,71.36,71.45,141607.0,50.0348,50.0906,49.7836,49.8464,141607.0
2016-04-01 10:30:00,71.42,71.59,71.23,71.4,167556.0,49.8255,49.9441,49.6929,49.8115,167556.0
2016-04-01 11:00:00,71.42,71.42,71.18,71.19,156358.0,49.8255,49.8255,49.658,49.665,156358.0
2016-04-01 11:30:00,71.2,71.32,71.0,71.2,93418.0,49.672,49.7557,49.5325,49.672,93418.0
2016-04-01 12:00:00,71.18,71.26,71.09,71.23,55766.0,49.658,49.7138,49.5952,49.6929,55766.0
2016-04-01 12:30:00,71.22,71.29,71.15,71.24,68001.0,49.6859,49.7348,49.6371,49.6999,68001.0
2016-04-01 13:00:00,71.24,71.42,71.2,71.29,152881.0,49.6999,49.8255,49.672,49.7348,152881.0
2016-04-01 13:30:00,71.3,71.55,71.3,71.48,100064.0,49.7417,49.9162,49.7417,49.8673,100064.0
2016-04-01 14:00:00,71.49,71.69,71.45,71.69,158138.0,49.8743,50.0138,49.8464,50.0138,158138.0
2016-04-01 14:30:00,71.68,71.88,71.62,71.8,122572.0,50.0069,50.1464,49.965,50.0906,122572.0
2016-04-01 15:00:00,71.81,71.92,71.77,71.89,129119.0,50.0975,50.1743,50.0696,50.1534,129119.0
2016-04-01 15:30:00,71.9,72.08,71.85,71.96,302043.0,50.1603,50.2859,50.1255,50.2022,302043.0
2016-04-04 09:30:00,72.0,72.38,71.61,71.73,153317.0,50.2301,50.4952,49.958,50.0417,153317.0
2016-04-04 10:00:00,71.75,71.79,71.03,71.21,222931.0,50.0557,50.0836,49.5534,49.679,222931.0
2016-04-04 10:30:00,71.23,71.53,71.13,71.51,211143.0,49.6929,49.9022,49.6231,49.8883,211143.0
2016-04-04 11:00:00,71.5,71.81,71.48,71.69,144812.0,49.8813,50.0975,49.8673,50.0138,144812.0
2016-04-04 11:30:00,71.69,71.8,71.56,71.6,90708.0,50.0138,50.0906,49.9231,49.951,90708.0
2016-04-04 12:00:00,71.6,71.8,71.58,71.8,54756.0,49.951,50.0906,49.9371,50.0906,54756.0
2016-04-04 12:30:00,71.8,71.82,71.61,71.63,59473.0,50.0906,50.1045,49.958,49.972,59473.0
2016-04-04 13:00:00,71.62,71.66,71.55,71.65,98480.0,49.965,49.9929,49.9162,49.9859,98480.0
2016-04-04 13:30:00,71.65,71.67,71.46,71.54,71132.0,49.9859,49.9999,49.8534,49.9092,71132.0
2016-04-04 14:00:00,71.54,71.58,71.43,71.52,124804.0,49.9092,49.9371,49.8324,49.8952,124804.0
2016-04-04 14:30:00,71.51,71.62,71.48,71.52,124295.0,49.8883,49.965,49.8673,49.8952,124295.0
2016-04-04 15:00:00,71.52,71.66,71.51,71.58,152376.0,49.8952,49.9929,49.8883,49.9371,152376.0
2016-04-04 15:30:00,71.57,71.84,71.57,71.83,286861.0,49.9301,50.1185,49.9301,50.1115,286861.0
2016-04-05 09:30:00,71.73,71.87,70.57,70.71,97232.0,50.0417,50.1394,49.2325,49.3301,97232.0
2016-04-05 10:00:00,70.7,70.91,70.6,70.65,115355.0,49.3232,49.4697,49.2534,49.2883,115355.0
2016-04-05 10:30:00,70.64,70.74,70.51,70.54,78457.0,49.2813,49.3511,49.1906,49.2115,78457.0
2016-04-05 11:00:00,70.55,70.66,70.48,70.59,125104.0,49.2185,49.2953,49.1697,49.2464,125104.0
2016-04-05 11:30:00,70.57,70.65,70.46,70.55,67945.0,49.2325,49.2883,49.1557,49.2185,67945.0
2016-04-05 12:00:00,70.55,70.76,70.55,70.75,68313.0,49.2185,49.365,49.2185,49.358,68313.0
2016-04-05 12:30:00,70.75,70.83,70.7,70.72,51247.0,49.358,49.4139,49.3232,49.3371,51247.0
2016-04-05 13:00:00,70.73,70.78,70.62,70.69,45966.0,49.3441,49.379,49.2674,49.3162,45966.0
2016-04-05 13:30:00,70.7,70.78,70.62,70.7,72811.0,49.3232,49.379,49.2674,49.3232,72811.0
2016-04-05 14:00:00,70.69,70.76,70.63,70.71,48818.0,49.3162,49.365,49.2743,49.3301,48818.0
2016-04-05 14:30:00,70.72,70.87,70.72,70.75,81870.0,49.3371,49.4418,49.3371,49.358,81870.0
2016-04-05 15:00:00,70.75,70.83,70.66,70.67,78206.0,49.358,49.4139,49.2953,49.3022,78206.0
2016-04-05 15:30:00,70.67,70.72,70.35,70.47,391068.0,49.3022,49.3371,49.079,49.1627,391068.0
2016-04-06 09:30:00,70.36,70.6,70.03,70.09,76274.0,49.086,49.2534,48.8557,48.8976,76274.0
2016-04-06 10:00:00,70.13,70.4,70.03,70.4,85677.0,48.9255,49.1139,48.8557,49.1139,85677.0
2016-04-06 10:30:00,70.4,70.63,70.26,70.63,73786.0,49.1139,49.2743,49.0162,49.2743,73786.0
2016-04-06 11:00:00,70.63,70.63,70.41,70.44,62754.0,49.2743,49.2743,49.1208,49.1418,62754.0
2016-04-06 11:30:00,70.44,70.5,70.14,70.15,55270.0,49.1418,49.1836,48.9325,48.9395,55270.0
2016-04-06 12:00:00,70.16,70.31,70.12,70.28,35029.0,48.9464,49.0511,48.9185,49.0302,35029.0
2016-04-06 12:30:00,70.3,70.36,70.14,70.21,44234.0,49.0441,49.086,48.9325,48.9813,44234.0
2016-04-06 13:00:00,70.21,70.28,70.16,70.2,47827.0,48.9813,49.0302,48.9464,48.9743,47827.0
2016-04-06 13:30:00,70.21,70.26,70.04,70.06,54899.0,48.9813,49.0162,48.8627,48.8767,54899.0
2016-04-06 14:00:00,70.06,70.18,70.0,70.06,91243.0,48.8767,48.9604,48.8348,48.8767,91243.0
2016-04-06 14:30:00,70.06,70.1,69.94,70.06,78237.0,48.8767,48.9046,48.793,48.8767,78237.0
2016-04-06 15:00:00,70.06,70.29,70.03,70.27,141388.0,48.8767,49.0371,48.8557,49.0232,141388.0
2016-04-06 15:30:00,70.28,70.4,70.28,70.36,219601.0,49.0302,49.1139,49.0302,49.086,219601.0
2016-04-07 09:30:00,70.3,70.81,70.19,70.63,68516.0,49.0441,49.3999,48.9674,49.2743,68516.0
2016-04-07 10:00:00,70.63,70.71,70.5,70.57,56922.0,49.2743,49.3301,49.1836,49.2325,56922.0
2016-04-07 10:30:00,70.59,70.69,70.5,70.6,61007.0,49.2464,49.3162,49.1836,49.2534,61007.0
2016-04-07 11:00:00,70.57,70.62,70.47,70.48,54203.0,49.2325,49.2674,49.1627,49.1697,54203.0
2016-04-07 11:30:00,70.49,70.56,70.44,70.54,75855.0,49.1767,49.2255,49.1418,49.2115,75855.0
2016-04-07 12:00:00,70.55,70.55,70.13,70.13,99523.0,49.2185,49.2185,48.9255,48.9255,99523.0
2016-04-07 12:30:00,70.14,70.24,70.12,70.15,69881.0,48.9325,49.0022,48.9185,48.9395,69881.0
2016-04-07 13:00:00,70.15,70.17,70.04,70.08,88858.0,48.9395,48.9534,48.8627,48.8906,88858.0
2016-04-07 13:30:00,70.08,70.19,70.02,70.1,135397.0,48.8906,48.9674,48.8488,48.9046,135397.0
2016-04-07 14:00:00,70.1,70.14,70.02,70.02,107276.0,48.9046,48.9325,48.8488,48.8488,107276.0
2016-04-07 14:30:00,70.03,70.13,70.03,70.08,131386.0,48.8557,48.9255,48.8557,48.8906,131386.0
2016-04-07 15:00:00,70.08,70.15,70.03,70.13,130215.0,48.8906,48.9395,48.8557,48.9255,130215.0
2016-04-07 15:30:00,70.13,70.23,70.11,70.22,270352.0,48.9255,48.9953,48.9116,48.9883,270352.0
2016-04-08 09:30:00,70.38,71.0,70.25,70.91,85927.0,49.0999,49.5325,49.0092,49.4697,85927.0
2016-04-08 10:00:00,70.89,70.94,70.66,70.71,57036.0,49.4557,49.4906,49.2953,49.3301,57036.0
2016-04-08 10:30:00,70.7,70.89,70.66,70.74,45504.0,49.3232,49.4557,49.2953,49.3511,45504.0
2016-04-08 11:00:00,70.78,71.1,70.68,71.1,71254.0,49.379,49.6022,49.3092,49.6022,71254.0
2016-04-08 11:30:00,71.1,71.13,70.87,70.99,51709.0,49.6022,49.6231,49.4418,49.5255,51709.0
2016-04-08 12:00:00,71.0,71.26,71.0,71.26,33552.0,49.5325,49.7138,49.5325,49.7138,33552.0
2016-04-08 12:30:00,71.26,71.26,71.09,71.13,28007.0,49.7138,49.7138,49.5952,49.6231,28007.0
2016-04-08 13:00:00,71.14,71.14,71.02,71.12,25917.0,49.6301,49.6301,49.5464,49.6162,25917.0
2016-04-08 13:30:00,71.09,71.17,70.96,71.04,60662.0,49.5952,49.6511,49.5046,49.5604,60662.0
2016-04-08 14:00:00,71.03,71.03,70.87,70.89,45604.0,49.5534,49.5534,49.4418,49.4557,45604.0
2016-04-08 14:30:00,70.89,70.9,70.65,70.71,42326.0,49.4557,49.4627,49.2883,49.3301,42326.0
2016-04-08 15:00:00,70.71,70.73,70.62,70.66,53605.0,49.3301,49.3441,49.2674,49.2953,53605.0
2016-04-08 15:30:00,70.64,70.7,70.52,70.68,140772.0,49.2813,49.3232,49.1976,49.3092,140772.0
2016-04-11 09:30:00,70.75,71.25,70.7,70.8,60879.0,49.358,49.7069,49.3232,49.3929,60879.0
2016-04-11 10:00:00,70.74,70.81,70.43,70.64,54580.0,49.3511,49.3999,49.1348,49.2813,54580.0
2016-04-11 10:30:00,70.62,70.79,70.59,70.71,57308.0,49.2674,49.386,49.2464,49.3301,57308.0
2016-04-11 11:00:00,70.71,70.74,70.53,70.56,36532.0,49.3301,49.3511,49.2046,49.2255,36532.0
2016-04-11 11:30:00,70.55,70.62,70.47,70.59,62266.0,49.2185,49.2674,49.1627,49.2464,62266.0
2016-04-11 12:00:00,70.61,70.71,70.58,70.66,57471.0,49.2604,49.3301,49.2394,49.2953,57471.0
2016-04-11 12:30:00,70.67,70.69,70.54,70.65,30085.0,49.3022,49.3162,49.2115,49.2883,30085.0
2016-04-11 13:00:00,70.64,70.77,70.64,70.75,54039.0,49.2813,49.372,49.2813,49.358,54039.0
2016-04-11 13:30:00,70.75,70.85,70.71,70.73,78344.0,49.358,49.4278,49.3301,49.3441,78344.0
2016-04-11 14:00:00,70.74,70.77,70.62,70.65,65705.0,49.3511,49.372,49.2674,49.2883,65705.0
2016-04-11 14:30:00,70.67,70.78,70.61,70.7,50098.0,49.3022,49.379,49.2604,49.3232,50098.0
2016-04-11 15:00:00,70.71,70.72,70.56,70.56,95700.0,49.3301,49.3371,49.2255,49.2255,95700.0
2016-04-11 15:30:00,70.57,70.67,70.5,70.56,184140.0,49.2325,49.3022,49.1836,49.2255,184140.0
2016-04-12 09:30:00,70.54,70.76,70.36,70.66,37575.0,49.2115,49.365,49.086,49.2953,37575.0
2016-04-12 10:00:00,70.69,70.74,70.4,70.49,102366.0,49.3162,49.3511,49.1139,49.1767,102366.0
2016-04-12 10:30:00,70.51,70.66,70.11,70.62,209709.0,49.1906,49.2953,48.9116,49.2674,209709.0
2016-04-12 11:00:00,70.64,70.87,70.6,70.85,59786.0,49.2813,49.4418,49.2534,49.4278,59786.0
2016-04-12 11:30:00,70.86,70.99,70.81,70.94,43181.0,49.4348,49.5255,49.3999,49.4906,43181.0
2016-04-12 12:00:00,70.94,70.95,70.75,70.8,39929.0,49.4906,49.4976,49.358,49.3929,39929.0
2016-04-12 12:30:00,70.82,70.9,70.79,70.87,36900.0,49.4069,49.4627,49.386,49.4418,36900.0
2016-04-12 13:00:00,70.85,70.87,70.72,70.75,85274.0,49.4278,49.4418,49.3371,49.358,85274.0
2016-04-12 13:30:00,70.75,70.79,70.68,70.74,54538.0,49.358,49.386,49.3092,49.3511,54538.0
2016-04-12 14:00:00,70.74,70.85,70.71,70.84,87363.0,49.3511,49.4278,49.3301,49.4208,87363.0
2016-04-12 14:30:00,70.83,70.9,70.77,70.85,57265.0,49.4139,49.4627,49.372,49.4278,57265.0
2016-04-12 15:00:00,70.85,71.01,70.85,70.94,83394.0,49.4278,49.5394,49.4278,49.4906,83394.0
2016-04-12 15:30:00,70.93,71.06,70.81,70.99,327892.0,49.4836,49.5743,49.3999,49.5255,327892.0
2016-04-13 09:30:00,71.08,71.11,70.37,70.44,95800.0,49.5883,49.6092,49.0929,49.1418,95800.0
2016-04-13 10:00:00,70.4,70.4,69.93,70.05,58436.0,49.1139,49.1139,48.786,48.8697,58436.0
2016-04-13 10:30:00,70.05,70.1,69.93,70.02,99988.0,48.8697,48.9046,48.786,48.8488,99988.0
2016-04-13 11:00:00,70.01,70.2,69.96,70.06,68696.0,48.8418,48.9743,48.8069,48.8767,68696.0
2016-04-13 11:30:00,70.07,70.12,70.03,70.07,52612.0,48.8837,48.9185,48.8557,48.8837,52612.0
2016-04-13 12:00:00,70.07,70.13,69.88,69.9,138511.0,48.8837,48.9255,48.7511,48.7651,138511.0
2016-04-13 12:30:00,69.89,69.96,69.75,69.88,139129.0,48.7581,48.8069,48.6604,48.7511,139129.0
2016-04-13 13:00:00,69.88,69.94,69.81,69.92,142747.0,48.7511,48.793,48.7023,48.779,142747.0
2016-04-13 13:30:00,69.91,69.96,69.86,69.95,115553.0,48.772,48.8069,48.7371,48.7999,115553.0
2016-04-13 14:00:00,69.94,69.94,69.73,69.74,106906.0,48.793,48.793,48.6465,48.6534,106906.0
2016-04-13 14:30:00,69.73,69.85,69.69,69.74,149235.0,48.6465,48.7302,48.6185,48.6534,149235.0
2016-04-13 15:00:00,69.74,69.83,69.73,69.76,123644.0,48.6534,48.7162,48.6465,48.6674,123644.0
2016-04-13 15:30:00,69.75,70.12,69.75,70.07,420523.0,48.6604,48.9185,48.6604,48.8837,420523.0
2016-04-14 09:30:00,69.95,70.51,69.67,70.07,91285.0,48.7999,49.1906,48.6046,48.8837,91285.0
2016-04-14 10:00:00,70.04,70.17,69.83,69.97,59387.0,48.8627,48.9534,48.7162,48.8139,59387.0
2016-04-14 10:30:00,69.96,70.08,69.81,70.04,49481.0,48.8069,48.8906,48.7023,48.8627,49481.0
2016-04-14 11:00:00,70.02,70.19,69.89,69.97,42764.0,48.8488,48.9674,48.7581,48.8139,42764.0
2016-04-14 11:30:00,70.01,70.13,69.97,70.03,41379.0,48.8418,48.9255,48.8139,48.8557,41379.0
2016-04-14 12:00:00,70.04,70.24,70.02,70.23,59220.0,48.8627,49.0022,48.8488,48.9953,59220.0
2016-04-14 12:30:00,70.22,70.4,70.15,70.19,70529.0,48.9883,49.1139,48.9395,48.9674,70529.0
2016-04-14 13:00:00,70.18,70.36,70.18,70.24,61023.0,48.9604,49.086,48.9604,49.0022,61023.0
2016-04-14 13:30:00,70.25,70.27,70.1,70.16,62230.0,49.0092,49.0232,48.9046,48.9464,62230.0
2016-04-14 14:00:00,70.16,70.18,69.98,70.06,85220.0,48.9464,48.9604,48.8209,48.8767,85220.0
2016-04-14 14:30:00,70.05,70.17,70.02,70.07,75030.0,48.8697,48.9534,48.8488,48.8837,75030.0
2016-04-14 15:00:00,70.08,70.14,70.0,70.03,95618.0,48.8906,48.9325,48.8348,48.8557,95618.0
2016-04-14 15:30:00,70.03,70.08,69.93,70.03,429061.0,48.8557,48.8906,48.786,48.8557,429061.0
2016-04-15 09:30:00,70.11,70.82,70.11,70.82,166731.0,48.9116,49.4069,48.9116,49.4069,166731.0
2016-04-15 10:00:00,70.78,71.08,70.77,70.93,93236.0,49.379,49.5883,49.372,49.4836,93236.0
2016-04-15 10:30:00,70.93,71.04,70.87,71.03,100071.0,49.4836,49.5604,49.4418,49.5534,100071.0
2016-04-15 11:00:00,71.03,71.04,70.82,70.82,40522.0,49.5534,49.5604,49.4069,49.4069,40522.0
2016-04-15 11:30:00,70.82,70.94,70.77,70.88,36475.0,49.4069,49.4906,49.372,49.4487,36475.0
2016-04-15 12:00:00,70.89,70.89,70.77,70.83,46642.0,49.4557,49.4557,49.372,49.4139,46642.0
2016-04-15 12:30:00,70.85,71.0,70.85,71.0,35873.0,49.4278,49.5325,49.4278,49.5325,35873.0
2016-04-15 13:00:00,71.0,71.03,70.96,71.02,55730.0,49.5325,49.5534,49.5046,49.5464,55730.0
2016-04-15 13:30:00,71.02,71.04,70.94,71.0,97730.0,49.5464,49.5604,49.4906,49.5325,97730.0
2016-04-15 14:00:00,71.0,71.17,70.99,71.16,80887.0,49.5325,49.6511,49.5255,49.6441,80887.0
2016-04-15 14:30:00,71.15,71.19,71.09,71.17,86545.0,49.6371,49.665,49.5952,49.6511,86545.0
2016-04-15 15:00:00,71.17,71.17,71.04,71.12,86553.0,49.6511,49.6511,49.5604,49.6162,86553.0
2016-04-15 15:30:00,71.12,71.13,70.94,71.05,342914.0,49.6162,49.6231,49.4906,49.5673,342914.0
2016-04-18 09:30:00,70.13,70.59,69.85,70.13,168900.0,48.9255,49.2464,48.7302,48.9255,168900.0
2016-04-18 10:00:00,70.12,70.72,70.1,70.6,98461.0,48.9185,49.3371,48.9046,49.2534,98461.0
2016-04-18 10:30:00,70.64,70.87,70.58,70.65,64965.0,49.2813,49.4418,49.2394,49.2883,64965.0
2016-04-18 11:00:00,70.66,70.82,70.55,70.82,57281.0,49.2953,49.4069,49.2185,49.4069,57281.0
2016-04-18 11:30:00,70.8,70.8,70.49,70.55,62485.0,49.3929,49.3929,49.1767,49.2185,62485.0
2016-04-18 12:00:00,70.56,70.71,70.56,70.69,45059.0,49.2255,49.3301,49.2255,49.3162,45059.0
2016-04-18 12:30:00,70.69,70.89,70.69,70.81,42161.0,49.3162,49.4557,49.3162,49.3999,42161.0
2016-04-18 13:00:00,70.8,70.87,70.69,70.85,85222.0,49.3929,49.4418,49.3162,49.4278,85222.0
2016-04-18 13:30:00,70.85,70.93,70.76,70.93,48126.0,49.4278,49.4836,49.365,49.4836,48126.0
2016-04-18 14:00:00,70.92,70.98,70.83,70.98,69780.0,49.4766,49.5185,49.4139,49.5185,69780.0
2016-04-18 14:30:00,70.97,71.08,70.96,70.99,73562.0,49.5115,49.5883,49.5046,49.5255,73562.0
2016-04-18 15:00:00,71.0,71.05,70.95,71.03,89621.0,49.5325,49.5673,49.4976,49.5534,89621.0
2016-04-18 15:30:00,71.04,71.08,70.99,71.07,212131.0,49.5604,49.5883,49.5255,49.5813,212131.0
2016-04-19 09:30:00,71.21,71.21,70.78,71.06,54144.0,49.679,49.679,49.379,49.5743,54144.0
2016-04-19 10:00:00,71.02,71.3,71.01,71.22,79358.0,49.5464,49.7417,49.5394,49.6859,79358.0
2016-04-19 10:30:00,71.24,71.24,70.76,70.82,41006.0,49.6999,49.6999,49.365,49.4069,41006.0
2016-04-19 11:00:00,70.79,70.89,70.72,70.74,86659.0,49.386,49.4557,49.3371,49.3511,86659.0
2016-04-19 11:30:00,70.73,71.21,70.72,71.2,54214.0,49.3441,49.679,49.3371,49.672,54214.0
2016-04-19 12:00:00,71.21,71.37,71.07,71.09,122161.0,49.679,49.7906,49.5813,49.5952,122161.0
2016-04-19 12:30:00,71.1,71.42,71.09,71.41,68455.0,49.6022,49.8255,49.5952,49.8185,68455.0
2016-04-19 13:00:00,71.39,71.48,71.32,71.33,56049.0,49.8045,49.8673,49.7557,49.7627,56049.0
2016-04-19 13:30:00,71.33,71.35,71.19,71.23,54581.0,49.7627,49.7766,49.665,49.6929,54581.0
2016-04-19 14:00:00,71.21,71.28,71.17,71.19,72995.0,49.679,49.7278,49.6511,49.665,72995.0
2016-04-19 14:30:00,71.19,71.25,71.18,71.22,73323.0,49.665,49.7069,49.658,49.6859,73323.0
2016-04-19 15:00:00,71.21,71.4,71.2,71.38,85141.0,49.679,49.8115,49.672,49.7976,85141.0
2016-04-19 15:30:00,71.37,71.46,71.31,71.41,239401.0,49.7906,49.8534,49.7487,49.8185,239401.0
2016-04-20 09:30:00,71.39,71.5,70.81,70.83,81514.0,49.8045,49.8813,49.3999,49.4139,81514.0
2016-04-20 10:00:00,70.85,70.86,70.46,70.49,69441.0,49.4278,49.4348,49.1557,49.1767,69441.0
2016-04-20 10:30:00,70.48,70.68,70.41,70.47,61142.0,49.1697,49.3092,49.1208,49.1627,61142.0
2016-04-20 11:00:00,70.47,70.81,70.43,70.76,42869.0,49.1627,49.3999,49.1348,49.365,42869.0
2016-04-20 11:30:00,70.75,70.9,70.71,70.84,47638.0,49.358,49.4627,49.3301,49.4208,47638.0
2016-04-20 12:00:00,70.83,70.91,70.82,70.86,45571.0,49.4139,49.4697,49.4069,49.4348,45571.0
2016-04-20 12:30:00,70.86,70.89,70.74,70.75,26670.0,49.4348,49.4557,49.3511,49.358,26670.0
2016-04-20 13:00:00,70.74,70.76,70.49,70.53,41489.0,49.3511,49.365,49.1767,49.2046,41489.0
2016-04-20 13:30:00,70.53,70.64,70.5,70.59,69755.0,49.2046,49.2813,49.1836,49.2464,69755.0
2016-04-20 14:00:00,70.58,70.61,70.26,70.28,80088.0,49.2394,49.2604,49.0162,49.0302,80088.0
2016-04-20 14:30:00,70.28,70.38,70.17,70.19,77624.0,49.0302,49.0999,48.9534,48.9674,77624.0
2016-04-20 15:00:00,70.18,70.18,69.74,69.86,93535.0,48.9604,48.9604,48.6534,48.7371,93535.0
2016-04-20 15:30:00,69.86,69.86,69.42,69.49,221131.0,48.7371,48.7371,48.4302,48.479,221131.0
2016-04-21 09:30:00,69.35,69.39,68.48,68.94,115662.0,48.3813,48.4093,47.7744,48.0953,115662.0
2016-04-21 10:00:00,68.91,69.27,68.66,68.68,79441.0,48.0744,48.3255,47.9,47.9139,79441.0
2016-04-21 10:30:00,68.67,68.8,68.36,68.47,99805.0,47.907,47.9976,47.6907,47.7674,99805.0
2016-04-21 11:00:00,68.46,68.7,68.35,68.54,55317.0,47.7605,47.9279,47.6837,47.8163,55317.0
2016-04-21 11:30:00,68.54,68.55,68.25,68.3,56722.0,47.8163,47.8232,47.6139,47.6488,56722.0
2016-04-21 12:00:00,68.31,68.44,68.2,68.38,44063.0,47.6558,47.7465,47.5791,47.7046,44063.0
2016-04-21 12:30:00,68.35,68.4,68.15,68.22,45228.0,47.6837,47.7186,47.5442,47.593,45228.0
2016-04-21 13:00:00,68.21,68.39,67.98,67.98,82856.0,47.586,47.7116,47.4256,47.4256,82856.0
2016-04-21 13:30:00,67.98,68.07,67.71,67.8,67870.0,47.4256,47.4884,47.2372,47.3,67870.0
2016-04-21 14:00:00,67.8,68.18,67.75,68.13,69694.0,47.3,47.5651,47.2651,47.5302,69694.0
2016-04-21 14:30:00,68.12,68.14,67.93,68.09,68212.0,47.5233,47.5372,47.3907,47.5023,68212.0
2016-04-21 15:00:00,68.11,68.23,68.1,68.14,97356.0,47.5163,47.6,47.5093,47.5372,97356.0
2016-04-21 15:30:00,68.14,68.17,67.99,68.01,321084.0,47.5372,47.5581,47.4326,47.4465,321084.0
2016-04-22 09:30:00,68.32,68.84,68.32,68.6,63464.0,47.6628,48.0256,47.6628,47.8581,63464.0
2016-04-22 10:00:00,68.63,68.71,68.55,68.64,77494.0,47.879,47.9349,47.8232,47.886,77494.0
2016-04-22 10:30:00,68.64,68.66,68.42,68.52,45495.0,47.886,47.9,47.7325,47.8023,45495.0
2016-04-22 11:00:00,68.5,68.59,68.31,68.59,36457.0,47.7884,47.8511,47.6558,47.8511,36457.0
2016-04-22 11:30:00,68.6,68.65,68.44,68.54,32049.0,47.8581,47.893,47.7465,47.8163,32049.0
2016-04-22 12:00:00,68.52,68.58,68.3,68.33,33035.0,47.8023,47.8442,47.6488,47.6698,33035.0
2016-04-22 12:30:00,68.34,68.46,68.34,68.37,55761.0,47.6767,47.7605,47.6767,47.6977,55761.0
2016-04-22 13:00:00,68.37,68.48,68.37,68.4,79774.0,47.6977,47.7744,47.6977,47.7186,79774.0
2016-04-22 13:30:00,68.4,68.64,68.37,68.52,66598.0,47.7186,47.886,47.6977,47.8023,66598.0
2016-04-22 14:00:00,68.52,68.7,68.52,68.67,54359.0,47.8023,47.9279,47.8023,47.907,54359.0
2016-04-22 14:30:00,68.67,68.69,68.57,68.6,66486.0,47.907,47.9209,47.8372,47.8581,66486.0
2016-04-22 15:00:00,68.6,68.65,68.5,68.59,76106.0,47.8581,47.893,47.7884,47.8511,76106.0
2016-04-22 15:30:00,68.59,68.67,68.5,68.65,207967.0,47.8511,47.907,47.7884,47.893,207967.0
2016-04-25 09:30:00,68.62,68.69,68.21,68.33,62544.0,47.8721,47.9209,47.586,47.6698,62544.0
2016-04-25 10:00:00,68.34,68.56,68.31,68.44,172083.0,47.6767,47.8302,47.6558,47.7465,172083.0
2016-04-25 10:30:00,68.44,68.71,68.44,68.66,53258.0,47.7465,47.9349,47.7465,47.9,53258.0
2016-04-25 11:00:00,68.65,68.73,68.56,68.6,58946.0,47.893,47.9488,47.8302,47.8581,58946.0
2016-04-25 11:30:00,68.59,68.63,68.48,68.52,64031.0,47.8511,47.879,47.7744,47.8023,64031.0
2016-04-25 12:00:00,68.51,68.57,68.4,68.42,141422.0,47.7953,47.8372,47.7186,47.7325,141422.0
2016-04-25 12:30:00,68.44,68.58,68.39,68.56,73747.0,47.7465,47.8442,47.7116,47.8302,73747.0
2016-04-25 13:00:00,68.55,68.75,68.53,68.68,55148.0,47.8232,47.9628,47.8093,47.9139,55148.0
2016-04-25 13:30:00,68.69,68.69,68.51,68.54,35998.0,47.9209,47.9209,47.7953,47.8163,35998.0
2016-04-25 14:00:00,68.55,68.6,68.42,68.43,47244.0,47.8232,47.8581,47.7325,47.7395,47244.0
2016-04-25 14:30:00,68.44,68.52,68.38,68.5,59255.0,47.7465,47.8023,47.7046,47.7884,59255.0
2016-04-25 15:00:00,68.49,68.52,68.42,68.49,60484.0,47.7814,47.8023,47.7325,47.7814,60484.0
2016-04-25 15:30:00,68.49,68.72,68.47,68.72,257071.0,47.7814,47.9418,47.7674,47.9418,257071.0
2016-04-26 09:30:00,68.83,69.27,68.73,69.18,56397.0,48.0186,48.3255,47.9488,48.2628,56397.0
2016-04-26 10:00:00,69.19,69.21,68.94,69.04,110017.0,48.2697,48.2837,48.0953,48.1651,110017.0
2016-04-26 10:30:00,69.04,69.11,68.86,69.04,62627.0,48.1651,48.2139,48.0395,48.1651,62627.0
2016-04-26 11:00:00,69.03,69.03,68.75,68.82,73920.0,48.1581,48.1581,47.9628,48.0116,73920.0
2016-04-26 11:30:00,68.8,68.98,68.8,68.91,29772.0,47.9976,48.1232,47.9976,48.0744,29772.0
2016-04-26 12:00:00,68.91,69.01,68.87,68.89,37307.0,48.0744,48.1442,48.0465,48.0604,37307.0
2016-04-26 12:30:00,68.9,68.94,68.76,68.77,44421.0,48.0674,48.0953,47.9697,47.9767,44421.0
2016-04-26 13:00:00,68.76,68.85,68.72,68.79,40977.0,47.9697,48.0325,47.9418,47.9907,40977.0
2016-04-26 13:30:00,68.8,68.88,68.69,68.7,58505.0,47.9976,48.0535,47.9209,47.9279,58505.0
2016-04-26 14:00:00,68.71,68.8,68.7,68.71,55073.0,47.9349,47.9976,47.9279,47.9349,55073.0
2016-04-26 14:30:00,68.7,68.81,68.65,68.72,73127.0,47.9279,48.0046,47.893,47.9418,73127.0
2016-04-26 15:00:00,68.73,68.82,68.67,68.78,110432.0,47.9488,48.0116,47.907,47.9837,110432.0
2016-04-26 15:30:00,68.78,68.85,68.75,68.82,193580.0,47.9837,48.0325,47.9628,48.0116,193580.0
2016-04-27 09:30:00,69.11,69.75,69.11,69.45,113224.0,48.2139,48.6604,48.2139,48.4511,113224.0
2016-04-27 10:00:00,69.47,69.63,69.33,69.56,46332.0,48.4651,48.5767,48.3674,48.5279,46332.0
2016-04-27 10:30:00,69.54,69.7,69.27,69.7,31167.0,48.5139,48.6255,48.3255,48.6255,31167.0
2016-04-27 11:00:00,69.68,69.83,69.53,69.81,38493.0,48.6116,48.7162,48.5069,48.7023,38493.0
2016-04-27 11:30:00,69.8,69.91,69.74,69.79,138892.0,48.6953,48.772,48.6534,48.6883,138892.0
2016-04-27 12:00:00,69.8,69.8,69.56,69.69,60319.0,48.6953,48.6953,48.5279,48.6185,60319.0
2016-04-27 12:30:00,69.69,69.75,69.57,69.57,41837.0,48.6185,48.6604,48.5348,48.5348,41837.0
2016-04-27 13:00:00,69.58,69.6,69.35,69.35,31415.0,48.5418,48.5558,48.3813,48.3813,31415.0
2016-04-27 13:30:00,69.34,69.41,69.12,69.12,34753.0,48.3744,48.4232,48.2209,48.2209,34753.0
2016-04-27 14:00:00,69.11,69.98,68.84,69.88,82527.0,48.2139,48.8209,48.0256,48.7511,82527.0
2016-04-27 14:30:00,69.89,70.27,69.82,70.15,97470.0,48.7581,49.0232,48.7092,48.9395,97470.0
2016-04-27 15:00:00,70.13,70.36,70.08,70.23,91805.0,48.9255,49.086,48.8906,48.9953,91805.0
2016-04-27 15:30:00,70.22,70.23,69.9,70.0,278345.0,48.9883,48.9953,48.7651,48.8348,278345.0
2016-04-28 09:30:00,69.27,70.05,69.01,69.79,62842.0,48.3255,48.8697,48.1442,48.6883,62842.0
2016-04-28 10:00:00,69.79,69.86,69.21,69.26,87173.0,48.6883,48.7371,48.2837,48.3186,87173.0
2016-04-28 10:30:00,69.26,69.75,69.26,69.69,67028.0,48.3186,48.6604,48.3186,48.6185,67028.0
2016-04-28 11:00:00,69.66,69.85,69.53,69.81,37892.0,48.5976,48.7302,48.5069,48.7023,37892.0
2016-04-28 11:30:00,69.82,70.09,69.77,70.07,57960.0,48.7092,48.8976,48.6744,48.8837,57960.0
2016-04-28 12:00:00,70.04,70.11,69.83,69.83,48926.0,48.8627,48.9116,48.7162,48.7162,48926.0
2016-04-28 12:30:00,69.83,70.1,69.78,69.95,37430.0,48.7162,48.9046,48.6813,48.7999,37430.0
2016-04-28 13:00:00,69.95,69.97,69.78,69.85,25933.0,48.7999,48.8139,48.6813,48.7302,25933.0
2016-04-28 13:30:00,69.86,70.09,69.84,70.06,38520.0,48.7371,48.8976,48.7232,48.8767,38520.0
2016-04-28 14:00:00,70.05,70.16,70.0,70.13,68712.0,48.8697,48.9464,48.8348,48.9255,68712.0
2016-04-28 14:30:00,70.12,70.22,70.08,70.21,91066.0,48.9185,48.9883,48.8906,48.9813,91066.0
2016-04-28 15:00:00,70.2,70.22,69.84,69.85,100202.0,48.9743,48.9883,48.7232,48.7302,100202.0
2016-04-28 15:30:00,69.86,70.12,69.86,70.11,203194.0,48.7371,48.9185,48.7371,48.9116,203194.0
2016-04-29 09:30:00,69.6,70.06,69.27,70.04,116231.0,48.5558,48.8767,48.3255,48.8627,116231.0
2016-04-29 10:00:00,70.0,70.36,69.88,70.35,213920.0,48.8348,49.086,48.7511,49.079,213920.0
2016-04-29 10:30:00,70.37,70.39,69.86,70.14,88114.0,49.0929,49.1069,48.7371,48.9325,88114.0
2016-04-29 11:00:00,70.15,70.34,70.06,70.27,61534.0,48.9395,49.072,48.8767,49.0232,61534.0
2016-04-29 11:30:00,70.28,70.28,70.11,70.16,72370.0,49.0302,49.0302,48.9116,48.9464,72370.0
2016-04-29 12:00:00,70.15,70.23,70.03,70.19,56277.0,48.9395,48.9953,48.8557,48.9674,56277.0
2016-04-29 12:30:00,70.19,70.24,70.07,70.14,66899.0,48.9674,49.0022,48.8837,48.9325,66899.0
2016-04-29 13:00:00,70.14,70.15,69.89,69.9,65419.0,48.9325,48.9395,48.7581,48.7651,65419.0
2016-04-29 13:30:00,69.9,69.93,69.57,69.75,52596.0,48.7651,48.786,48.5348,48.6604,52596.0
2016-04-29 14:00:00,69.76,70.04,69.73,70.0,93997.0,48.6674,48.8627,48.6465,48.8348,93997.0
2016-04-29 14:30:00,69.99,70.03,69.88,69.91,60551.0,48.8278,48.8557,48.7511,48.772,60551.0
2016-04-29 15:00:00,69.92,70.24,69.9,70.22,78706.0,48.779,49.0022,48.7651,48.9883,78706.0
2016-04-29 15:30:00,70.23,70.72,70.23,70.7,404942.0,48.9953,49.3371,48.9953,49.3232,404942.0
2016-05-02 09:30:00,70.78,70.99,70.46,70.49,95017.0,49.379,49.5255,49.1557,49.1767,95017.0
2016-05-02 10:00:00,70.46,70.8,70.39,70.69,98612.0,49.1557,49.3929,49.1069,49.3162,98612.0
2016-05-02 10:30:00,70.73,70.9,70.55,70.75,80520.0,49.3441,49.4627,49.2185,49.358,80520.0
2016-05-02 11:00:00,70.76,71.01,70.75,71.01,110891.0,49.365,49.5394,49.358,49.5394,110891.0
2016-05-02 11:30:00,71.01,71.34,70.97,71.32,144539.0,49.5394,49.7697,49.5115,49.7557,144539.0
2016-05-02 12:00:00,71.33,71.34,71.1,71.28,70331.0,49.7627,49.7697,49.6022,49.7278,70331.0
2016-05-02 12:30:00,71.28,71.43,71.21,71.37,61485.0,49.7278,49.8324,49.679,49.7906,61485.0
2016-05-02 13:00:00,71.38,71.69,71.38,71.62,72034.0,49.7976,50.0138,49.7976,49.965,72034.0
2016-05-02 13:30:00,71.61,71.68,71.5,71.52,94274.0,49.958,50.0069,49.8813,49.8952,94274.0
2016-05-02 14:00:00,71.51,71.65,71.38,71.41,167113.0,49.8883,49.9859,49.7976,49.8185,167113.0
2016-05-02 14:30:00,71.41,71.44,71.3,71.33,142533.0,49.8185,49.8394,49.7417,49.7627,142533.0
2016-05-02 15:00:00,71.32,71.43,71.19,71.27,166350.0,49.7557,49.8324,49.665,49.7208,166350.0
2016-05-02 15:30:00,71.26,71.47,71.16,71.44,412774.0,49.7138,49.8603,49.6441,49.8394,412774.0
2016-05-03 09:30:00,71.26,71.94,70.54,71.43,292175.0,49.7138,50.1882,49.2115,49.8324,292175.0
2016-05-03 10:00:00,71.44,71.64,71.14,71.16,106477.0,49.8394,49.9789,49.6301,49.6441,106477.0
2016-05-03 10:30:00,71.16,71.16,70.85,71.04,111005.0,49.6441,49.6441,49.4278,49.5604,111005.0
2016-05-03 11:00:00,71.04,71.08,70.86,70.97,88691.0,49.5604,49.5883,49.4348,49.5115,88691.0
2016-05-03 11:30:00,70.95,71.1,70.86,70.9,79662.0,49.4976,49.6022,49.4348,49.4627,79662.0
2016-05-03 12:00:00,70.9,71.09,70.9,70.99,82188.0,49.4627,49.5952,49.4627,49.5255,82188.0
2016-05-03 12:30:00,70.96,71.12,70.94,71.05,63151.0,49.5046,49.6162,49.4906,49.5673,63151.0
2016-05-03 13:00:00,71.02,71.11,70.86,70.91,136890.0,49.5464,49.6092,49.4348,49.4697,136890.0
2016-05-03 13:30:00,70.91,71.16,70.82,71.06,114535.0,49.4697,49.6441,49.4069,49.5743,114535.0
2016-05-03 14:00:00,71.07,71.52,71.06,71.49,122178.0,49.5813,49.8952,49.5743,49.8743,122178.0
2016-05-03 14:30:00,71.49,71.67,71.35,71.59,141930.0,49.8743,49.9999,49.7766,49.9441,141930.0
2016-05-03 15:00:00,71.6,71.66,71.44,71.62,163068.0,49.951,49.9929,49.8394,49.965,163068.0
2016-05-03 15:30:00,71.62,71.7,71.47,71.67,400693.0,49.965,50.0208,49.8603,49.9999,400693.0
2016-05-04 09:30:00,71.48,72.0,71.25,71.92,94365.0,49.8673,50.2301,49.7069,50.1743,94365.0
2016-05-04 10:00:00,71.87,72.31,71.66,72.31,143897.0,50.1394,50.4464,49.9929,50.4464,143897.0
2016-05-04 10:30:00,72.28,72.62,72.28,72.54,142616.0,50.4254,50.6626,50.4254,50.6068,142616.0
2016-05-04 11:00:00,72.55,72.89,72.51,72.82,134982.0,50.6138,50.851,50.5859,50.8022,134982.0
2016-05-04 11:30:00,72.82,73.08,72.75,73.08,87877.0,50.8022,50.9835,50.7533,50.9835,87877.0
2016-05-04 12:00:00,73.06,73.15,72.99,73.14,71739.0,50.9696,51.0324,50.9208,51.0254,71739.0
2016-05-04 12:30:00,73.13,73.13,72.84,72.88,95122.0,51.0184,51.0184,50.8161,50.844,95122.0
2016-05-04 13:00:00,72.87,72.92,72.7,72.91,59048.0,50.837,50.8719,50.7184,50.8649,59048.0
2016-05-04 13:30:00,72.92,72.99,72.81,72.91,220655.0,50.8719,50.9208,50.7952,50.8649,220655.0
2016-05-04 14:00:00,72.91,73.07,72.79,73.05,117324.0,50.8649,50.9766,50.7812,50.9626,117324.0
2016-05-04 14:30:00,73.05,73.09,72.98,73.05,104963.0,50.9626,50.9905,50.9138,50.9626,104963.0
2016-05-04 15:00:00,73.06,73.06,72.81,72.81,198428.0,50.9696,50.9696,50.7952,50.7952,198428.0
2016-05-04 15:30:00,72.8,72.86,72.72,72.75,384235.0,50.7882,50.8301,50.7324,50.7533,384235.0
2016-05-05 09:30:00,72.76,73.25,72.39,72.48,100606.0,50.7603,51.1021,50.5022,50.565,100606.0
2016-05-05 10:00:00,72.55,72.67,72.4,72.47,75703.0,50.6138,50.6975,50.5092,50.558,75703.0
2016-05-05 10:30:00,72.5,72.65,72.07,72.11,73642.0,50.5789,50.6836,50.2789,50.3068,73642.0
2016-05-05 11:00:00,72.11,72.31,71.99,72.23,48857.0,50.3068,50.4464,50.2231,50.3906,48857.0
2016-05-05 11:30:00,72.24,72.63,72.21,72.47,50333.0,50.3975,50.6696,50.3766,50.558,50333.0
2016-05-05 12:00:00,72.5,72.58,72.45,72.52,57609.0,50.5789,50.6347,50.544,50.5929,57609.0
2016-05-05 12:30:00,72.47,72.48,72.26,72.37,69606.0,50.558,50.565,50.4115,50.4882,69606.0
2016-05-05 13:00:00,72.31,72.32,71.88,71.92,75161.0,50.4464,50.4533,50.1464,50.1743,75161.0
2016-05-05 13:30:00,71.91,72.1,71.88,72.02,122401.0,50.1673,50.2999,50.1464,50.244,122401.0
2016-05-05 14:00:00,72.03,72.27,72.01,72.26,76710.0,50.251,50.4185,50.2371,50.4115,76710.0
2016-05-05 14:30:00,72.26,72.26,72.12,72.14,74169.0,50.4115,50.4115,50.3138,50.3278,74169.0
2016-05-05 15:00:00,72.14,72.18,71.91,72.13,116479.0,50.3278,50.3557,50.1673,50.3208,116479.0
2016-05-05 15:30:00,72.14,72.3,72.09,72.29,231712.0,50.3278,50.4394,50.2929,50.4324,231712.0
2016-05-06 09:30:00,72.25,72.25,71.18,71.81,99716.0,50.4045,50.4045,49.658,50.0975,99716.0
2016-05-06 10:00:00,71.8,71.89,71.35,71.69,29911.0,50.0906,50.1534,49.7766,50.0138,29911.0
2016-05-06 10:30:00,71.66,71.79,71.5,71.56,32009.0,49.9929,50.0836,49.8813,49.9231,32009.0
2016-05-06 11:00:00,71.56,71.73,71.43,71.44,84139.0,49.9231,50.0417,49.8324,49.8394,84139.0
2016-05-06 11:30:00,71.44,71.54,71.37,71.42,94722.0,49.8394,49.9092,49.7906,49.8255,94722.0
2016-05-06 12:00:00,71.45,71.5,71.4,71.47,39860.0,49.8464,49.8813,49.8115,49.8603,39860.0
2016-05-06 12:30:00,71.51,71.54,71.38,71.48,40329.0,49.8883,49.9092,49.7976,49.8673,40329.0
2016-05-06 13:00:00,71.47,71.86,71.43,71.65,88202.0,49.8603,50.1324,49.8324,49.9859,88202.0
2016-05-06 13:30:00,71.67,71.75,71.57,71.7,75485.0,49.9999,50.0557,49.9301,50.0208,75485.0
2016-05-06 14:00:00,71.72,71.93,71.66,71.84,111588.0,50.0348,50.1813,49.9929,50.1185,111588.0
2016-05-06 14:30:00,71.84,71.89,71.75,71.79,101048.0,50.1185,50.1534,50.0557,50.0836,101048.0
2016-05-06 15:00:00,71.8,72.02,71.77,71.91,79856.0,50.0906,50.244,50.0696,50.1673,79856.0
2016-05-06 15:30:00,71.91,71.99,71.76,71.98,208386.0,50.1673,50.2231,50.0627,50.2161,208386.0
2016-05-09 09:30:00,72.13,72.44,71.85,72.35,43863.0,50.3208,50.5371,50.1255,50.4743,43863.0
2016-05-09 10:00:00,72.31,72.37,72.11,72.16,72303.0,50.4464,50.4882,50.3068,50.3417,72303.0
2016-05-09 10:30:00,72.17,72.55,72.16,72.51,28402.0,50.3487,50.6138,50.3417,50.5859,28402.0
2016-05-09 11:00:00,72.5,72.53,72.23,72.24,39981.0,50.5789,50.5998,50.3906,50.3975,39981.0
2016-05-09 11:30:00,72.24,72.43,72.24,72.38,48522.0,50.3975,50.5301,50.3975,50.4952,48522.0
2016-05-09 12:00:00,72.37,72.4,72.3,72.34,24834.0,50.4882,50.5092,50.4394,50.4673,24834.0
2016-05-09 12:30:00,72.32,72.32,72.22,72.24,23456.0,50.4533,50.4533,50.3836,50.3975,23456.0
2016-05-09 13:00:00,72.26,72.32,72.21,72.28,48720.0,50.4115,50.4533,50.3766,50.4254,48720.0
2016-05-09 13:30:00,72.28,72.35,72.22,72.3,31972.0,50.4254,50.4743,50.3836,50.4394,31972.0
2016-05-09 14:00:00,72.3,72.44,72.27,72.41,30596.0,50.4394,50.5371,50.4185,50.5161,30596.0
2016-05-09 14:30:00,72.41,72.61,72.38,72.6,44268.0,50.5161,50.6557,50.4952,50.6487,44268.0
2016-05-09 15:00:00,72.61,72.66,72.54,72.61,49352.0,50.6557,50.6905,50.6068,50.6557,49352.0
2016-05-09 15:30:00,72.61,72.66,72.55,72.59,149788.0,50.6557,50.6905,50.6138,50.6417,149788.0
2016-05-10 09:30:00,72.63,72.63,70.85,70.85,505878.0,50.6696,50.6696,49.4278,49.4278,505878.0
2016-05-10 10:00:00,70.83,71.43,70.83,71.23,275297.0,49.4139,49.8324,49.4139,49.6929,275297.0
2016-05-10 10:30:00,71.23,71.67,71.19,71.58,146182.0,49.6929,49.9999,49.665,49.9371,146182.0
2016-05-10 11:00:00,71.59,71.62,71.43,71.44,114423.0,49.9441,49.965,49.8324,49.8394,114423.0
2016-05-10 11:30:00,71.44,71.5,71.28,71.37,157764.0,49.8394,49.8813,49.7278,49.7906,157764.0
2016-05-10 12:00:00,71.37,71.46,71.3,71.37,117520.0,49.7906,49.8534,49.7417,49.7906,117520.0
2016-05-10 12:30:00,71.37,71.38,71.11,71.16,133407.0,49.7906,49.7976,49.6092,49.6441,133407.0
2016-05-10 13:00:00,71.15,71.29,71.1,71.11,104305.0,49.6371,49.7348,49.6022,49.6092,104305.0
2016-05-10 13:30:00,71.11,71.29,71.08,71.21,173595.0,49.6092,49.7348,49.5883,49.679,173595.0
2016-05-10 14:00:00,71.22,71.52,71.2,71.4,181299.0,49.6859,49.8952,49.672,49.8115,181299.0
2016-05-10 14:30:00,71.41,71.59,71.41,71.48,121760.0,49.8185,49.9441,49.8185,49.8673,121760.0
2016-05-10 15:00:00,71.5,71.56,71.37,71.37,155649.0,49.8813,49.9231,49.7906,49.7906,155649.0
2016-05-10 15:30:00,71.37,71.37,71.17,71.33,434656.0,49.7906,49.7906,49.6511,49.7627,434656.0
2016-05-11 09:30:00,71.6,71.76,71.38,71.48,181434.0,49.951,50.0627,49.7976,49.8673,181434.0
2016-05-11 10:00:00,71.44,71.52,71.23,71.43,112529.0,49.8394,49.8952,49.6929,49.8324,112529.0
2016-05-11 10:30:00,71.46,71.51,71.18,71.3,104881.0,49.8534,49.8883,49.658,49.7417,104881.0
2016-05-11 11:00:00,71.27,71.36,71.17,71.35,91638.0,49.7208,49.7836,49.6511,49.7766,91638.0
2016-05-11 11:30:00,71.36,71.53,71.29,71.43,180819.0,49.7836,49.9022,49.7348,49.8324,180819.0
2016-05-11 12:00:00,71.42,71.54,71.29,71.53,79656.0,49.8255,49.9092,49.7348,49.9022,79656.0
2016-05-11 12:30:00,71.53,71.71,71.49,71.61,43058.0,49.9022,50.0278,49.8743,49.958,43058.0
2016-05-11 13:00:00,71.63,71.73,71.6,71.67,71006.0,49.972,50.0417,49.951,49.9999,71006.0
2016-05-11 13:30:00,71.69,71.93,71.62,71.76,194363.0,50.0138,50.1813,49.965,50.0627,194363.0
2016-05-11 14:00:00,71.76,71.78,71.54,71.73,118654.0,50.0627,50.0766,49.9092,50.0417,118654.0
2016-05-11 14:30:00,71.73,71.85,71.66,71.76,124825.0,50.0417,50.1255,49.9929,50.0627,124825.0
2016-05-11 15:00:00,71.76,72.01,71.75,72.0,109585.0,50.0627,50.2371,50.0557,50.2301,109585.0
2016-05-11 15:30:00,72.01,72.02,71.86,71.96,414699.0,50.2371,50.244,50.1324,50.2022,414699.0
2016-05-12 09:30:00,71.96,72.3,71.6,72.22,99290.0,50.2022,50.4394,49.951,50.3836,99290.0
2016-05-12 10:00:00,72.16,72.27,71.88,71.97,112479.0,50.3417,50.4185,50.1464,50.2092,112479.0
2016-05-12 10:30:00,72.0,72.13,71.94,72.08,126311.0,50.2301,50.3208,50.1882,50.2859,126311.0
2016-05-12 11:00:00,72.09,72.19,71.91,72.04,99656.0,50.2929,50.3626,50.1673,50.258,99656.0
2016-05-12 11:30:00,72.02,72.12,71.91,71.94,75324.0,50.244,50.3138,50.1673,50.1882,75324.0
2016-05-12 12:00:00,71.95,71.95,71.7,71.84,125005.0,50.1952,50.1952,50.0208,50.1185,125005.0
2016-05-12 12:30:00,71.86,71.88,71.73,71.84,99570.0,50.1324,50.1464,50.0417,50.1185,99570.0
2016-05-12 13:00:00,71.84,71.96,71.81,71.92,103176.0,50.1185,50.2022,50.0975,50.1743,103176.0
2016-05-12 13:30:00,71.92,72.02,71.81,71.9,156392.0,50.1743,50.244,50.0975,50.1603,156392.0
2016-05-12 14:00:00,71.9,72.12,71.9,72.12,79139.0,50.1603,50.3138,50.1603,50.3138,79139.0
2016-05-12 14:30:00,72.12,72.13,72.02,72.04,70491.0,50.3138,50.3208,50.244,50.258,70491.0
2016-05-12 15:00:00,72.03,72.1,71.82,71.83,93987.0,50.251,50.2999,50.1045,50.1115,93987.0
2016-05-12 15:30:00,71.83,72.02,71.82,71.96,228923.0,50.1115,50.244,50.1045,50.2022,228923.0
2016-05-13 09:30:00,71.87,71.99,71.21,71.76,85432.0,50.1394,50.2231,49.679,50.0627,85432.0
2016-05-13 10:00:00,71.79,71.91,71.43,71.61,108174.0,50.0836,50.1673,49.8324,49.958,108174.0
2016-05-13 10:30:00,71.59,71.95,71.54,71.62,60789.0,49.9441,50.1952,49.9092,49.965,60789.0
2016-05-13 11:00:00,71.63,71.85,71.54,71.77,56512.0,49.972,50.1255,49.9092,50.0696,56512.0
2016-05-13 11:30:00,71.75,71.76,71.57,71.66,51470.0,50.0557,50.0627,49.9301,49.9929,51470.0
2016-05-13 12:00:00,71.64,71.7,71.53,71.62,29759.0,49.9789,50.0208,49.9022,49.965,29759.0
2016-05-13 12:30:00,71.59,71.63,71.46,71.63,73517.0,49.9441,49.972,49.8534,49.972,73517.0
2016-05-13 13:00:00,71.64,71.67,71.45,71.5,26371.0,49.9789,49.9999,49.8464,49.8813,26371.0
2016-05-13 13:30:00,71.51,71.56,71.41,71.48,51483.0,49.8883,49.9231,49.8185,49.8673,51483.0
2016-05-13 14:00:00,71.47,71.51,71.3,71.31,74822.0,49.8603,49.8883,49.7417,49.7487,74822.0
2016-05-13 14:30:00,71.31,71.33,71.13,71.22,155039.0,49.7487,49.7627,49.6231,49.6859,155039.0
2016-05-13 15:00:00,71.22,71.35,71.2,71.27,72398.0,49.6859,49.7766,49.672,49.7208,72398.0
2016-05-13 15:30:00,71.28,71.45,71.25,71.41,240858.0,49.7278,49.8464,49.7069,49.8185,240858.0
2016-05-16 09:30:00,71.23,71.5,70.83,71.46,108785.0,49.6929,49.8813,49.4139,49.8534,108785.0
2016-05-16 10:00:00,71.45,71.56,71.34,71.39,49214.0,49.8464,49.9231,49.7697,49.8045,49214.0
2016-05-16 10:30:00,71.39,71.45,71.23,71.34,62843.0,49.8045,49.8464,49.6929,49.7697,62843.0
2016-05-16 11:00:00,71.35,71.46,71.31,71.36,56226.0,49.7766,49.8534,49.7487,49.7836,56226.0
2016-05-16 11:30:00,71.34,71.34,71.15,71.17,64621.0,49.7697,49.7697,49.6371,49.6511,64621.0
2016-05-16 12:00:00,71.18,71.31,71.18,71.18,45087.0,49.658,49.7487,49.658,49.658,45087.0
2016-05-16 12:30:00,71.19,71.2,71.09,71.13,74092.0,49.665,49.672,49.5952,49.6231,74092.0
2016-05-16 13:00:00,71.13,71.23,71.12,71.21,48227.0,49.6231,49.6929,49.6162,49.679,48227.0
2016-05-16 13:30:00,71.23,71.34,71.18,71.33,51921.0,49.6929,49.7697,49.658,49.7627,51921.0
2016-05-16 14:00:00,71.33,71.46,71.27,71.31,95025.0,49.7627,49.8534,49.7208,49.7487,95025.0
2016-05-16 14:30:00,71.3,71.3,71.16,71.26,105337.0,49.7417,49.7417,49.6441,49.7138,105337.0
2016-05-16 15:00:00,71.27,71.29,71.2,71.25,117094.0,49.7208,49.7348,49.672,49.7069,117094.0
2016-05-16 15:30:00,71.26,71.43,71.18,71.4,291991.0,49.7138,49.8324,49.658,49.8115,291991.0
2016-05-17 09:30:00,71.24,71.48,70.91,71.05,102984.0,49.6999,49.8673,49.4697,49.5673,102984.0
2016-05-17 10:00:00,71.07,71.21,70.86,70.86,64652.0,49.5813,49.679,49.4348,49.4348,64652.0
2016-05-17 10:30:00,70.89,70.98,70.67,70.82,76190.0,49.4557,49.5185,49.3022,49.4069,76190.0
2016-05-17 11:00:00,70.81,70.82,70.36,70.44,58349.0,49.3999,49.4069,49.086,49.1418,58349.0
2016-05-17 11:30:00,70.43,70.51,70.32,70.41,40022.0,49.1348,49.1906,49.0581,49.1208,40022.0
2016-05-17 12:00:00,70.43,70.5,70.33,70.34,37448.0,49.1348,49.1836,49.065,49.072,37448.0
2016-05-17 12:30:00,70.33,70.43,70.25,70.3,70510.0,49.065,49.1348,49.0092,49.0441,70510.0
2016-05-17 13:00:00,70.31,70.39,70.22,70.26,59158.0,49.0511,49.1069,48.9883,49.0162,59158.0
2016-05-17 13:30:00,70.27,70.28,70.12,70.13,47596.0,49.0232,49.0302,48.9185,48.9255,47596.0
2016-05-17 14:00:00,70.14,70.14,69.81,69.97,73393.0,48.9325,48.9325,48.7023,48.8139,73393.0
2016-05-17 14:30:00,69.95,70.15,69.88,70.14,62828.0,48.7999,48.9395,48.7511,48.9325,62828.0
2016-05-17 15:00:00,70.14,70.23,69.84,69.87,83100.0,48.9325,48.9953,48.7232,48.7441,83100.0
2016-05-17 15:30:00,69.86,70.15,69.83,70.11,243770.0,48.7371,48.9395,48.7162,48.9116,243770.0
2016-05-18 09:30:00,69.82,70.0,69.2,69.52,119306.0,48.7092,48.8348,48.2767,48.4999,119306.0
2016-05-18 10:00:00,69.57,69.69,69.44,69.63,53760.0,48.5348,48.6185,48.4441,48.5767,53760.0
2016-05-18 10:30:00,69.64,70.04,69.6,70.0,66498.0,48.5837,48.8627,48.5558,48.8348,66498.0
2016-05-18 11:00:00,69.98,70.18,69.79,70.14,363724.0,48.8209,48.9604,48.6883,48.9325,363724.0
2016-05-18 11:30:00,70.11,70.24,69.99,69.99,53108.0,48.9116,49.0022,48.8278,48.8278,53108.0
2016-05-18 12:00:00,70.02,70.27,69.99,70.23,85649.0,48.8488,49.0232,48.8278,48.9953,85649.0
2016-05-18 12:30:00,70.21,70.29,70.06,70.25,26920.0,48.9813,49.0371,48.8767,49.0092,26920.0
2016-05-18 13:00:00,70.25,70.48,70.24,70.46,35795.0,49.0092,49.1697,49.0022,49.1557,35795.0
2016-05-18 13:30:00,70.45,70.45,70.26,70.34,49913.0,49.1488,49.1488,49.0162,49.072,49913.0
2016-05-18 14:00:00,70.34,70.34,69.04,69.04,325181.0,49.072,49.072,48.1651,48.1651,325181.0
2016-05-18 14:30:00,69.04,69.3,69.02,69.11,119987.0,48.1651,48.3465,48.1511,48.2139,119987.0
2016-05-18 15:00:00,69.12,69.22,68.83,68.89,142202.0,48.2209,48.2907,48.0186,48.0604,142202.0
2016-05-18 15:30:00,68.93,69.08,68.85,69.0,335129.0,48.0883,48.193,48.0325,48.1372,335129.0
2016-05-19 09:30:00,68.8,69.19,68.47,69.02,164284.0,47.9976,48.2697,47.7674,48.1511,164284.0
2016-05-19 10:00:00,69.04,69.52,69.0,69.36,85207.0,48.1651,48.4999,48.1372,48.3883,85207.0
2016-05-19 10:30:00,69.27,69.55,69.2,69.5,39557.0,48.3255,48.5209,48.2767,48.486,39557.0
2016-05-19 11:00:00,69.5,69.52,69.25,69.33,67025.0,48.486,48.4999,48.3116,48.3674,67025.0
2016-05-19 11:30:00,69.32,69.41,69.14,69.35,57867.0,48.3604,48.4232,48.2348,48.3813,57867.0
2016-05-19 12:00:00,69.34,69.41,69.31,69.34,61259.0,48.3744,48.4232,48.3534,48.3744,61259.0
2016-05-19 12:30:00,69.34,69.38,69.22,69.31,31345.0,48.3744,48.4023,48.2907,48.3534,31345.0
2016-05-19 13:00:00,69.3,69.37,69.27,69.37,39330.0,48.3465,48.3953,48.3255,48.3953,39330.0
2016-05-19 13:30:00,69.37,69.39,69.29,69.35,51252.0,48.3953,48.4093,48.3395,48.3813,51252.0
2016-05-19 14:00:00,69.35,69.52,69.32,69.5,101379.0,48.3813,48.4999,48.3604,48.486,101379.0
2016-05-19 14:30:00,69.49,69.5,69.36,69.42,57500.0,48.479,48.486,48.3883,48.4302,57500.0
2016-05-19 15:00:00,69.43,69.58,69.41,69.5,84818.0,48.4372,48.5418,48.4232,48.486,84818.0
2016-05-19 15:30:00,69.52,69.58,69.47,69.56,194337.0,48.4999,48.5418,48.4651,48.5279,194337.0
2016-05-20 09:30:00,69.83,69.97,69.14,69.49,154575.0,48.7162,48.8139,48.2348,48.479,154575.0
2016-05-20 10:00:00,69.51,69.84,69.4,69.7,78121.0,48.493,48.7232,48.4162,48.6255,78121.0
2016-05-20 10:30:00,69.72,69.82,69.52,69.76,61466.0,48.6395,48.7092,48.4999,48.6674,61466.0
2016-05-20 11:00:00,69.75,69.97,69.72,69.89,111792.0,48.6604,48.8139,48.6395,48.7581,111792.0
2016-05-20 11:30:00,69.9,69.95,69.73,69.77,66893.0,48.7651,48.7999,48.6465,48.6744,66893.0
2016-05-20 12:00:00,69.76,69.9,69.76,69.89,78335.0,48.6674,48.7651,48.6674,48.7581,78335.0
2016-05-20 12:30:00,69.88,70.03,69.87,69.91,69478.0,48.7511,48.8557,48.7441,48.772,69478.0
2016-05-20 13:00:00,69.92,70.02,69.9,69.95,40443.0,48.779,48.8488,48.7651,48.7999,40443.0
2016-05-20 13:30:00,69.93,69.95,69.8,69.91,52838.0,48.786,48.7999,48.6953,48.772,52838.0
2016-05-20 14:00:00,69.91,70.05,69.87,70.0,49958.0,48.772,48.8697,48.7441,48.8348,49958.0
2016-05-20 14:30:00,70.0,70.04,69.88,69.9,50567.0,48.8348,48.8627,48.7511,48.7651,50567.0
2016-05-20 15:00:00,69.9,69.9,69.64,69.67,54338.0,48.7651,48.7651,48.5837,48.6046,54338.0
2016-05-20 15:30:00,69.66,70.08,69.66,70.05,188494.0,48.5976,48.8906,48.5976,48.8697,188494.0
2016-05-23 09:30:00,70.1,70.16,69.64,70.05,106248.0,48.9046,48.9464,48.5837,48.8697,106248.0
2016-05-23 10:00:00,69.99,70.0,69.66,69.84,61401.0,48.8278,48.8348,48.5976,48.7232,61401.0
2016-05-23 10:30:00,69.85,69.97,69.81,69.89,63617.0,48.7302,48.8139,48.7023,48.7581,63617.0
2016-05-23 11:00:00,69.87,69.92,69.79,69.83,40161.0,48.7441,48.779,48.6883,48.7162,40161.0
2016-05-23 11:30:00,69.83,69.88,69.64,69.64,38993.0,48.7162,48.7511,48.5837,48.5837,38993.0
2016-05-23 12:00:00,69.64,69.68,69.6,69.61,42316.0,48.5837,48.6116,48.5558,48.5627,42316.0
2016-05-23 12:30:00,69.63,69.68,69.57,69.64,52447.0,48.5767,48.6116,48.5348,48.5837,52447.0
2016-05-23 13:00:00,69.64,69.69,69.59,69.66,36958.0,48.5837,48.6185,48.5488,48.5976,36958.0
2016-05-23 13:30:00,69.67,69.7,69.58,69.61,71228.0,48.6046,48.6255,48.5418,48.5627,71228.0
2016-05-23 14:00:00,69.61,69.7,69.53,69.62,47357.0,48.5627,48.6255,48.5069,48.5697,47357.0
2016-05-23 14:30:00,69.6,69.65,69.55,69.57,55691.0,48.5558,48.5906,48.5209,48.5348,55691.0
2016-05-23 15:00:00,69.57,69.61,69.5,69.52,67945.0,48.5348,48.5627,48.486,48.4999,67945.0
2016-05-23 15:30:00,69.52,69.58,69.16,69.22,291799.0,48.4999,48.5418,48.2488,48.2907,291799.0
2016-05-24 09:30:00,69.35,70.02,69.35,69.9,87417.0,48.3813,48.8488,48.3813,48.7651,87417.0
2016-05-24 10:00:00,69.92,69.95,69.39,69.47,68015.0,48.779,48.7999,48.4093,48.4651,68015.0
2016-05-24 10:30:00,69.47,69.74,69.43,69.74,52926.0,48.4651,48.6534,48.4372,48.6534,52926.0
2016-05-24 11:00:00,69.73,69.79,69.67,69.68,42370.0,48.6465,48.6883,48.6046,48.6116,42370.0
2016-05-24 11:30:00,69.69,69.78,69.6,69.69,34454.0,48.6185,48.6813,48.5558,48.6185,34454.0
2016-05-24 12:00:00,69.7,69.72,69.63,69.63,27969.0,48.6255,48.6395,48.5767,48.5767,27969.0
2016-05-24 12:30:00,69.64,69.66,69.55,69.64,22967.0,48.5837,48.5976,48.5209,48.5837,22967.0
2016-05-24 13:00:00,69.64,69.68,69.51,69.53,25909.0,48.5837,48.6116,48.493,48.5069,25909.0
2016-05-24 13:30:00,69.53,69.6,69.5,69.55,37729.0,48.5069,48.5558,48.486,48.5209,37729.0
2016-05-24 14:00:00,69.56,69.64,69.49,69.64,39966.0,48.5279,48.5837,48.479,48.5837,39966.0
2016-05-24 14:30:00,69.63,69.75,69.59,69.7,34813.0,48.5767,48.6604,48.5488,48.6255,34813.0
2016-05-24 15:00:00,69.7,69.94,69.68,69.87,96186.0,48.6255,48.793,48.6116,48.7441,96186.0
2016-05-24 15:30:00,69.87,69.95,69.79,69.9,213233.0,48.7441,48.7999,48.6883,48.7651,213233.0
2016-05-25 09:30:00,69.78,69.81,69.2,69.55,92710.0,48.6813,48.7023,48.2767,48.5209,92710.0
2016-05-25 10:00:00,69.55,69.91,69.52,69.86,66967.0,48.5209,48.772,48.4999,48.7371,66967.0
2016-05-25 10:30:00,69.85,69.94,69.56,69.72,57769.0,48.7302,48.793,48.5279,48.6395,57769.0
2016-05-25 11:00:00,69.72,70.01,69.69,69.91,55135.0,48.6395,48.8418,48.6185,48.772,55135.0
2016-05-25 11:30:00,69.91,69.96,69.7,69.72,38362.0,48.772,48.8069,48.6255,48.6395,38362.0
2016-05-25 12:00:00,69.72,69.78,69.55,69.56,35831.0,48.6395,48.6813,48.5209,48.5279,35831.0
2016-05-25 12:30:00,69.56,69.61,69.51,69.55,28517.0,48.5279,48.5627,48.493,48.5209,28517.0
2016-05-25 13:00:00,69.55,69.76,69.54,69.73,36631.0,48.5209,48.6674,48.5139,48.6465,36631.0
2016-05-25 13:30:00,69.72,69.79,69.71,69.77,55858.0,48.6395,48.6883,48.6325,48.6744,55858.0
2016-05-25 14:00:00,69.76,69.85,69.73,69.83,53710.0,48.6674,48.7302,48.6465,48.7162,53710.0
2016-05-25 14:30:00,69.84,69.93,69.67,69.68,70618.0,48.7232,48.786,48.6046,48.6116,70618.0
2016-05-25 15:00:00,69.68,69.87,69.67,69.87,95991.0,48.6116,48.7441,48.6046,48.7441,95991.0
2016-05-25 15:30:00,69.86,69.86,69.71,69.76,196466.0,48.7371,48.7371,48.6325,48.6674,196466.0
2016-05-26 09:30:00,69.86,70.26,69.81,70.12,68643.0,48.7371,49.0162,48.7023,48.9185,68643.0
2016-05-26 10:00:00,70.15,70.4,70.06,70.37,56090.0,48.9395,49.1139,48.8767,49.0929,56090.0
2016-05-26 10:30:00,70.38,70.47,70.26,70.31,57626.0,49.0999,49.1627,49.0162,49.0511,57626.0
2016-05-26 11:00:00,70.33,70.59,70.33,70.53,43394.0,49.065,49.2464,49.065,49.2046,43394.0
2016-05-26 11:30:00,70.54,70.76,70.51,70.73,56528.0,49.2115,49.365,49.1906,49.3441,56528.0
2016-05-26 12:00:00,70.72,70.73,70.62,70.7,58862.0,49.3371,49.3441,49.2674,49.3232,58862.0
2016-05-26 12:30:00,70.69,70.69,70.56,70.61,27200.0,49.3162,49.3162,49.2255,49.2604,27200.0
2016-05-26 13:00:00,70.61,70.76,70.59,70.68,40819.0,49.2604,49.365,49.2464,49.3092,40819.0
2016-05-26 13:30:00,70.68,70.73,70.63,70.68,36092.0,49.3092,49.3441,49.2743,49.3092,36092.0
2016-05-26 14:00:00,70.7,70.8,70.64,70.76,203089.0,49.3232,49.3929,49.2813,49.365,203089.0
2016-05-26 14:30:00,70.76,70.82,70.72,70.81,49536.0,49.365,49.4069,49.3371,49.3999,49536.0
2016-05-26 15:00:00,70.81,70.88,70.78,70.8,55664.0,49.3999,49.4487,49.379,49.3929,55664.0
2016-05-26 15:30:00,70.81,70.93,70.76,70.85,149459.0,49.3999,49.4836,49.365,49.4278,149459.0
2016-05-27 09:30:00,70.96,71.17,70.76,70.87,115893.0,49.5046,49.6511,49.365,49.4418,115893.0
2016-05-27 10:00:00,70.9,70.91,70.47,70.53,40373.0,49.4627,49.4697,49.1627,49.2046,40373.0
2016-05-27 10:30:00,70.6,70.86,70.6,70.82,29500.0,49.2534,49.4348,49.2534,49.4069,29500.0
2016-05-27 11:00:00,70.81,70.86,70.56,70.86,48091.0,49.3999,49.4348,49.2255,49.4348,48091.0
2016-05-27 11:30:00,70.85,70.93,70.79,70.8,34878.0,49.4278,49.4836,49.386,49.3929,34878.0
2016-05-27 12:00:00,70.8,70.94,70.77,70.88,50852.0,49.3929,49.4906,49.372,49.4487,50852.0
2016-05-27 12:30:00,70.9,70.96,70.74,70.76,50817.0,49.4627,49.5046,49.3511,49.365,50817.0
2016-05-27 13:00:00,70.75,70.88,70.73,70.76,52014.0,49.358,49.4487,49.3441,49.365,52014.0
2016-05-27 13:30:00,70.76,70.79,70.46,70.68,97678.0,49.365,49.386,49.1557,49.3092,97678.0
2016-05-27 14:00:00,70.68,70.8,70.6,70.79,47082.0,49.3092,49.3929,49.2534,49.386,47082.0
2016-05-27 14:30:00,70.78,70.84,70.6,70.67,69608.0,49.379,49.4208,49.2534,49.3022,69608.0
2016-05-27 15:00:00,70.66,70.74,70.58,70.71,73109.0,49.2953,49.3511,49.2394,49.3301,73109.0
2016-05-27 15:30:00,70.71,70.82,70.71,70.77,158226.0,49.3301,49.4069,49.3301,49.372,158226.0
2016-05-31 09:30:00,70.8,71.26,70.73,71.18,85974.0,49.3929,49.7138,49.3441,49.658,85974.0
2016-05-31 10:00:00,71.21,71.56,71.2,71.43,67990.0,49.679,49.9231,49.672,49.8324,67990.0
2016-05-31 10:30:00,71.46,71.57,71.16,71.26,81744.0,49.8534,49.9301,49.6441,49.7138,81744.0
2016-05-31 11:00:00,71.25,71.41,71.05,71.16,109950.0,49.7069,49.8185,49.5673,49.6441,109950.0
2016-05-31 11:30:00,71.17,71.22,71.08,71.18,32027.0,49.6511,49.6859,49.5883,49.658,32027.0
2016-05-31 12:00:00,71.18,71.18,70.99,71.06,31873.0,49.658,49.658,49.5255,49.5743,31873.0
2016-05-31 12:30:00,71.07,71.08,70.98,71.06,26468.0,49.5813,49.5883,49.5185,49.5743,26468.0
2016-05-31 13:00:00,71.04,71.06,70.95,71.04,21420.0,49.5604,49.5743,49.4976,49.5604,21420.0
2016-05-31 13:30:00,71.04,71.13,70.98,71.06,42304.0,49.5604,49.6231,49.5185,49.5743,42304.0
2016-05-31 14:00:00,71.06,71.07,70.94,71.05,44657.0,49.5743,49.5813,49.4906,49.5673,44657.0
2016-05-31 14:30:00,71.07,71.2,71.06,71.16,51879.0,49.5813,49.672,49.5743,49.6441,51879.0
2016-05-31 15:00:00,71.16,71.4,71.12,71.36,108502.0,49.6441,49.8115,49.6162,49.7836,108502.0
2016-05-31 15:30:00,71.36,71.7,71.34,71.63,455257.0,49.7836,50.0208,49.7697,49.972,455257.0
2016-06-01 09:30:00,71.51,71.85,71.43,71.58,130364.0,49.8883,50.1255,49.8324,49.9371,130364.0
2016-06-01 10:00:00,71.62,71.73,71.48,71.53,119866.0,49.965,50.0417,49.8673,49.9022,119866.0
2016-06-01 10:30:00,71.53,71.6,71.37,71.51,100222.0,49.9022,49.951,49.7906,49.8883,100222.0
2016-06-01 11:00:00,71.53,71.62,71.27,71.45,104896.0,49.9022,49.965,49.7208,49.8464,104896.0
2016-06-01 11:30:00,71.45,71.5,71.24,71.32,72477.0,49.8464,49.8813,49.6999,49.7557,72477.0
2016-06-01 12:00:00,71.31,71.39,71.27,71.3,69339.0,49.7487,49.8045,49.7208,49.7417,69339.0
2016-06-01 12:30:00,71.3,71.36,71.27,71.33,37022.0,49.7417,49.7836,49.7208,49.7627,37022.0
2016-06-01 13:00:00,71.34,71.39,71.28,71.3,44962.0,49.7697,49.8045,49.7278,49.7417,44962.0
2016-06-01 13:30:00,71.31,71.36,71.23,71.35,45654.0,49.7487,49.7836,49.6929,49.7766,45654.0
2016-06-01 14:00:00,71.34,71.62,71.33,71.59,113123.0,49.7697,49.965,49.7627,49.9441,113123.0
2016-06-01 14:30:00,71.59,71.61,71.46,71.56,152260.0,49.9441,49.958,49.8534,49.9231,152260.0
2016-06-01 15:00:00,71.56,71.59,71.44,71.53,130099.0,49.9231,49.9441,49.8394,49.9022,130099.0
2016-06-01 15:30:00,71.53,71.64,71.48,71.55,299535.0,49.9022,49.9789,49.8673,49.9162,299535.0
2016-06-02 09:30:00,71.32,71.56,71.18,71.24,76756.0,49.7557,49.9231,49.658,49.6999,76756.0
2016-06-02 10:00:00,71.23,71.4,71.15,71.22,59065.0,49.6929,49.8115,49.6371,49.6859,59065.0
2016-06-02 10:30:00,71.23,71.37,71.04,71.05,64182.0,49.6929,49.7906,49.5604,49.5673,64182.0
2016-06-02 11:00:00,71.06,71.08,70.72,70.9,74447.0,49.5743,49.5883,49.3371,49.4627,74447.0
2016-06-02 11:30:00,70.91,71.13,70.9,71.09,57589.0,49.4697,49.6231,49.4627,49.5952,57589.0
2016-06-02 12:00:00,71.1,71.12,70.98,71.05,51958.0,49.6022,49.6162,49.5185,49.5673,51958.0
2016-06-02 12:30:00,71.06,71.19,70.98,71.16,46843.0,49.5743,49.665,49.5185,49.6441,46843.0
2016-06-02 13:00:00,71.17,71.24,71.1,71.22,50035.0,49.6511,49.6999,49.6022,49.6859,50035.0
2016-06-02 13:30:00,71.23,71.5,71.18,71.45,91219.0,49.6929,49.8813,49.658,49.8464,91219.0
2016-06-02 14:00:00,71.46,71.57,71.39,71.53,91725.0,49.8534,49.9301,49.8045,49.9022,91725.0
2016-06-02 14:30:00,71.52,71.53,71.38,71.47,128483.0,49.8952,49.9022,49.7976,49.8603,128483.0
2016-06-02 15:00:00,71.46,71.59,71.44,71.57,128419.0,49.8534,49.9441,49.8394,49.9301,128419.0
2016-06-02 15:30:00,71.58,71.79,71.56,71.75,273156.0,49.9371,50.0836,49.9231,50.0557,273156.0
2016-06-03 09:30:00,72.43,73.0,72.38,72.77,88829.0,50.5301,50.9277,50.4952,50.7673,88829.0
2016-06-03 10:00:00,72.76,72.9,72.58,72.84,84910.0,50.7603,50.858,50.6347,50.8161,84910.0
2016-06-03 10:30:00,72.83,72.94,72.56,72.76,90726.0,50.8091,50.8859,50.6208,50.7603,90726.0
2016-06-03 11:00:00,72.76,72.83,72.51,72.57,72554.0,50.7603,50.8091,50.5859,50.6278,72554.0
2016-06-03 11:30:00,72.56,72.76,72.56,72.69,44856.0,50.6208,50.7603,50.6208,50.7115,44856.0
2016-06-03 12:00:00,72.69,72.75,72.64,72.73,44783.0,50.7115,50.7533,50.6766,50.7394,44783.0
2016-06-03 12:30:00,72.75,72.78,72.67,72.74,33120.0,50.7533,50.7743,50.6975,50.7464,33120.0
2016-06-03 13:00:00,72.72,72.77,72.68,72.75,28645.0,50.7324,50.7673,50.7045,50.7533,28645.0
2016-06-03 13:30:00,72.75,72.88,72.69,72.8,47397.0,50.7533,50.844,50.7115,50.7882,47397.0
2016-06-03 14:00:00,72.79,72.92,72.79,72.88,65848.0,50.7812,50.8719,50.7812,50.844,65848.0
2016-06-03 14:30:00,72.88,72.92,72.67,72.67,86932.0,50.844,50.8719,50.6975,50.6975,86932.0
2016-06-03 15:00:00,72.68,72.71,72.45,72.51,108127.0,50.7045,50.7254,50.544,50.5859,108127.0
2016-06-03 15:30:00,72.5,72.58,72.47,72.54,142445.0,50.5789,50.6347,50.558,50.6068,142445.0
2016-06-06 09:30:00,72.57,72.86,72.15,72.66,71058.0,50.6278,50.8301,50.3347,50.6905,71058.0
2016-06-06 10:00:00,72.64,72.69,72.45,72.6,106775.0,50.6766,50.7115,50.544,50.6487,106775.0
2016-06-06 10:30:00,72.62,72.81,72.52,72.7,137439.0,50.6626,50.7952,50.5929,50.7184,137439.0
2016-06-06 11:00:00,72.7,72.81,72.47,72.57,112261.0,50.7184,50.7952,50.558,50.6278,112261.0
2016-06-06 11:30:00,72.6,72.62,72.47,72.54,50018.0,50.6487,50.6626,50.558,50.6068,50018.0
2016-06-06 12:00:00,72.55,72.55,72.25,72.37,38983.0,50.6138,50.6138,50.4045,50.4882,38983.0
2016-06-06 12:30:00,72.36,72.4,72.2,72.28,78821.0,50.4812,50.5092,50.3696,50.4254,78821.0
2016-06-06 13:00:00,72.25,72.54,72.24,72.53,51957.0,50.4045,50.6068,50.3975,50.5998,51957.0
2016-06-06 13:30:00,72.52,72.59,72.45,72.54,77817.0,50.5929,50.6417,50.544,50.6068,77817.0
2016-06-06 14:00:00,72.54,72.72,72.49,72.69,58708.0,50.6068,50.7324,50.5719,50.7115,58708.0
2016-06-06 14:30:00,72.69,72.73,72.65,72.69,48670.0,50.7115,50.7394,50.6836,50.7115,48670.0
2016-06-06 15:00:00,72.69,72.7,72.51,72.56,77550.0,50.7115,50.7184,50.5859,50.6208,77550.0
2016-06-06 15:30:00,72.57,72.6,72.48,72.52,161684.0,50.6278,50.6487,50.565,50.5929,161684.0
2016-06-07 09:30:00,72.53,72.85,72.42,72.85,148390.0,50.5998,50.8231,50.5231,50.8231,148390.0
2016-06-07 10:00:00,72.82,72.85,72.62,72.69,21547.0,50.8022,50.8231,50.6626,50.7115,21547.0
2016-06-07 10:30:00,72.7,72.86,72.66,72.79,31670.0,50.7184,50.8301,50.6905,50.7812,31670.0
2016-06-07 11:00:00,72.78,72.9,72.76,72.83,30226.0,50.7743,50.858,50.7603,50.8091,30226.0
2016-06-07 11:30:00,72.82,72.87,72.78,72.79,11396.0,50.8022,50.837,50.7743,50.7812,11396.0
2016-06-07 12:00:00,72.76,72.8,72.74,72.75,24916.0,50.7603,50.7882,50.7464,50.7533,24916.0
2016-06-07 12:30:00,72.74,72.76,72.59,72.64,31235.0,50.7464,50.7603,50.6417,50.6766,31235.0
2016-06-07 13:00:00,72.65,72.66,72.57,72.63,34032.0,50.6836,50.6905,50.6278,50.6696,34032.0
2016-06-07 13:30:00,72.61,72.64,72.42,72.43,35729.0,50.6557,50.6766,50.5231,50.5301,35729.0
2016-06-07 14:00:00,72.43,72.48,72.4,72.45,41611.0,50.5301,50.565,50.5092,50.544,41611.0
2016-06-07 14:30:00,72.44,72.48,72.33,72.36,36183.0,50.5371,50.565,50.4603,50.4812,36183.0
2016-06-07 15:00:00,72.37,72.45,72.32,72.33,68439.0,50.4882,50.544,50.4533,50.4603,68439.0
2016-06-07 15:30:00,72.33,72.47,72.21,72.45,219387.0,50.4603,50.558,50.3766,50.544,219387.0
2016-06-08 09:30:00,72.37,72.67,72.34,72.55,55973.0,50.4882,50.6975,50.4673,50.6138,55973.0
2016-06-08 10:00:00,72.53,72.59,72.44,72.54,25760.0,50.5998,50.6417,50.5371,50.6068,25760.0
2016-06-08 10:30:00,72.53,72.59,72.48,72.55,39579.0,50.5998,50.6417,50.565,50.6138,39579.0
2016-06-08 11:00:00,72.54,72.63,72.51,72.59,26170.0,50.6068,50.6696,50.5859,50.6417,26170.0
2016-06-08 11:30:00,72.6,72.69,72.55,72.66,21157.0,50.6487,50.7115,50.6138,50.6905,21157.0
2016-06-08 12:00:00,72.65,72.72,72.6,72.68,25702.0,50.6836,50.7324,50.6487,50.7045,25702.0
2016-06-08 12:30:00,72.67,72.68,72.56,72.58,35463.0,50.6975,50.7045,50.6208,50.6347,35463.0
2016-06-08 13:00:00,72.59,72.65,72.58,72.61,38909.0,50.6417,50.6836,50.6347,50.6557,38909.0
2016-06-08 13:30:00,72.6,72.68,72.58,72.68,30904.0,50.6487,50.7045,50.6347,50.7045,30904.0
2016-06-08 14:00:00,72.68,72.8,72.65,72.78,35985.0,50.7045,50.7882,50.6836,50.7743,35985.0
2016-06-08 14:30:00,72.79,72.86,72.78,72.85,32699.0,50.7812,50.8301,50.7743,50.8231,32699.0
2016-06-08 15:00:00,72.86,72.86,72.75,72.79,35124.0,50.8301,50.8301,50.7533,50.7812,35124.0
2016-06-08 15:30:00,72.79,72.94,72.77,72.9,143326.0,50.7812,50.8859,50.7673,50.858,143326.0
2016-06-09 09:30:00,72.83,73.23,72.83,73.17,72690.0,50.8091,51.0882,50.8091,51.0463,72690.0
2016-06-09 10:00:00,73.19,73.31,73.12,73.21,62328.0,51.0603,51.144,51.0115,51.0742,62328.0
2016-06-09 10:30:00,73.22,73.39,73.21,73.26,54946.0,51.0812,51.1998,51.0742,51.1091,54946.0
2016-06-09 11:00:00,73.26,73.37,73.18,73.21,64625.0,51.1091,51.1859,51.0533,51.0742,64625.0
2016-06-09 11:30:00,73.23,73.33,73.18,73.23,40589.0,51.0882,51.158,51.0533,51.0882,40589.0
2016-06-09 12:00:00,73.22,73.39,73.19,73.33,45223.0,51.0812,51.1998,51.0603,51.158,45223.0
2016-06-09 12:30:00,73.33,73.4,73.28,73.3,98408.0,51.158,51.2068,51.1231,51.137,98408.0
2016-06-09 13:00:00,73.3,73.44,73.3,73.4,52307.0,51.137,51.2347,51.137,51.2068,52307.0
2016-06-09 13:30:00,73.4,73.4,73.28,73.32,56797.0,51.2068,51.2068,51.1231,51.151,56797.0
2016-06-09 14:00:00,73.32,73.36,73.29,73.3,76610.0,51.151,51.1789,51.1301,51.137,76610.0
2016-06-09 14:30:00,73.3,73.38,73.29,73.35,82357.0,51.137,51.1928,51.1301,51.1719,82357.0
2016-06-09 15:00:00,73.36,73.42,73.35,73.41,81503.0,51.1789,51.2207,51.1719,51.2138,81503.0
2016-06-09 15:30:00,73.41,73.75,73.39,73.65,276846.0,51.2138,51.451,51.1998,51.3812,276846.0
2016-06-10 09:30:00,73.67,74.1,73.48,73.86,115605.0,51.3952,51.6951,51.2626,51.5277,115605.0
2016-06-10 10:00:00,73.88,74.08,73.72,74.08,49335.0,51.5417,51.6812,51.43,51.6812,49335.0
2016-06-10 10:30:00,74.08,74.11,73.84,73.95,40295.0,51.6812,51.7021,51.5138,51.5905,40295.0
2016-06-10 11:00:00,73.94,74.02,73.72,73.79,41486.0,51.5835,51.6393,51.43,51.4789,41486.0
2016-06-10 11:30:00,73.79,73.93,73.78,73.9,36922.0,51.4789,51.5765,51.4719,51.5556,36922.0
2016-06-10 12:00:00,73.9,73.93,73.69,73.71,26802.0,51.5556,51.5765,51.4091,51.4231,26802.0
2016-06-10 12:30:00,73.72,73.83,73.68,73.81,150387.0,51.43,51.5068,51.4021,51.4928,150387.0
2016-06-10 13:00:00,73.81,73.92,73.8,73.91,53144.0,51.4928,51.5696,51.4858,51.5626,53144.0
2016-06-10 13:30:00,73.9,73.91,73.75,73.8,53635.0,51.5556,51.5626,51.451,51.4858,53635.0
2016-06-10 14:00:00,73.81,73.97,73.73,73.95,48233.0,51.4928,51.6044,51.437,51.5905,48233.0
2016-06-10 14:30:00,73.95,73.97,73.82,73.84,43871.0,51.5905,51.6044,51.4998,51.5138,43871.0
2016-06-10 15:00:00,73.83,73.89,73.76,73.82,48470.0,51.5068,51.5486,51.4579,51.4998,48470.0
2016-06-10 15:30:00,73.83,74.08,73.83,73.95,240908.0,51.5068,51.6812,51.5068,51.5905,240908.0
2016-06-13 09:30:00,74.08,74.46,73.68,73.94,220649.0,51.6812,51.9463,51.4021,51.5835,220649.0
2016-06-13 10:00:00,73.96,74.11,73.78,74.08,79554.0,51.5975,51.7021,51.4719,51.6812,79554.0
2016-06-13 10:30:00,74.07,74.14,73.98,74.07,55050.0,51.6742,51.723,51.6114,51.6742,55050.0
2016-06-13 11:00:00,74.05,74.05,73.84,73.91,41905.0,51.6603,51.6603,51.5138,51.5626,41905.0
2016-06-13 11:30:00,73.93,73.94,73.85,73.89,35678.0,51.5765,51.5835,51.5207,51.5486,35678.0
2016-06-13 12:00:00,73.88,74.04,73.87,74.02,32043.0,51.5417,51.6533,51.5347,51.6393,32043.0
2016-06-13 12:30:00,74.03,74.15,74.02,74.11,28078.0,51.6463,51.73,51.6393,51.7021,28078.0
2016-06-13 13:00:00,74.1,74.13,74.01,74.03,60341.0,51.6951,51.7161,51.6324,51.6463,60341.0
2016-06-13 13:30:00,74.03,74.04,73.86,73.89,51279.0,51.6463,51.6533,51.5277,51.5486,51279.0
2016-06-13 14:00:00,73.9,74.08,73.87,74.04,62587.0,51.5556,51.6812,51.5347,51.6533,62587.0
2016-06-13 14:30:00,74.04,74.15,73.99,74.01,131255.0,51.6533,51.73,51.6184,51.6324,131255.0
2016-06-13 15:00:00,74.01,74.02,73.81,73.96,88862.0,51.6324,51.6393,51.4928,51.5975,88862.0
2016-06-13 15:30:00,73.96,74.03,73.77,73.9,266428.0,51.5975,51.6463,51.4649,51.5556,266428.0
2016-06-14 09:30:00,73.87,73.87,73.16,73.57,83010.0,51.5347,51.5347,51.0394,51.3254,83010.0
2016-06-14 10:00:00,73.61,73.71,73.54,73.6,45109.0,51.3533,51.4231,51.3045,51.3463,45109.0
2016-06-14 10:30:00,73.61,73.67,73.55,73.57,87114.0,51.3533,51.3952,51.3114,51.3254,87114.0
2016-06-14 11:00:00,73.57,73.92,73.54,73.74,47999.0,51.3254,51.5696,51.3045,51.444,47999.0
2016-06-14 11:30:00,73.74,73.85,73.66,73.78,32661.0,51.444,51.5207,51.3882,51.4719,32661.0
2016-06-14 12:00:00,73.78,74.05,73.77,74.02,28337.0,51.4719,51.6603,51.4649,51.6393,28337.0
2016-06-14 12:30:00,74.0,74.01,73.83,73.87,17362.0,51.6254,51.6324,51.5068,51.5347,17362.0
2016-06-14 13:00:00,73.86,73.88,73.75,73.83,30771.0,51.5277,51.5417,51.451,51.5068,30771.0
2016-06-14 13:30:00,73.82,73.86,73.75,73.78,27985.0,51.4998,51.5277,51.451,51.4719,27985.0
2016-06-14 14:00:00,73.78,73.84,73.69,73.83,71470.0,51.4719,51.5138,51.4091,51.5068,71470.0
2016-06-14 14:30:00,73.82,73.84,73.58,73.6,54017.0,51.4998,51.5138,51.3324,51.3463,54017.0
2016-06-14 15:00:00,73.6,73.83,73.54,73.82,111332.0,51.3463,51.5068,51.3045,51.4998,111332.0
2016-06-14 15:30:00,73.82,74.11,73.78,74.08,242539.0,51.4998,51.7021,51.4719,51.6812,242539.0
2016-06-15 09:30:00,74.08,74.29,73.73,73.77,85709.0,51.6812,51.8277,51.437,51.4649,85709.0
2016-06-15 10:00:00,73.8,73.91,73.65,73.68,46062.0,51.4858,51.5626,51.3812,51.4021,46062.0
2016-06-15 10:30:00,73.69,73.77,73.48,73.5,44074.0,51.4091,51.4649,51.2626,51.2766,44074.0
2016-06-15 11:00:00,73.48,73.48,73.28,73.44,40588.0,51.2626,51.2626,51.1231,51.2347,40588.0
2016-06-15 11:30:00,73.44,73.52,73.26,73.28,61883.0,51.2347,51.2905,51.1091,51.1231,61883.0
2016-06-15 12:00:00,73.31,73.38,73.21,73.21,21870.0,51.144,51.1928,51.0742,51.0742,21870.0
2016-06-15 12:30:00,73.2,73.34,73.2,73.33,41478.0,51.0673,51.1649,51.0673,51.158,41478.0
2016-06-15 13:00:00,73.33,73.33,73.22,73.28,37287.0,51.158,51.158,51.0812,51.1231,37287.0
2016-06-15 13:30:00,73.29,73.61,73.28,73.58,51034.0,51.1301,51.3533,51.1231,51.3324,51034.0
2016-06-15 14:00:00,73.58,73.96,73.58,73.74,73489.0,51.3324,51.5975,51.3324,51.444,73489.0
2016-06-15 14:30:00,73.75,73.83,73.63,73.64,60666.0,51.451,51.5068,51.3673,51.3742,60666.0
2016-06-15 15:00:00,73.62,73.7,73.6,73.7,49308.0,51.3603,51.4161,51.3463,51.4161,49308.0
2016-06-15 15:30:00,73.7,73.71,73.35,73.47,181399.0,51.4161,51.4231,51.1719,51.2556,181399.0
2016-06-16 09:30:00,73.63,74.05,73.59,73.65,75593.0,51.3673,51.6603,51.3393,51.3812,75593.0
2016-06-16 10:00:00,73.67,73.9,73.67,73.7,58607.0,51.3952,51.5556,51.3952,51.4161,58607.0
2016-06-16 10:30:00,73.7,73.88,73.67,73.87,45536.0,51.4161,51.5417,51.3952,51.5347,45536.0
2016-06-16 11:00:00,73.87,74.05,73.86,74.04,29852.0,51.5347,51.6603,51.5277,51.6533,29852.0
2016-06-16 11:30:00,74.08,74.1,73.69,73.72,43176.0,51.6812,51.6951,51.4091,51.43,43176.0
2016-06-16 12:00:00,73.73,73.98,73.71,73.96,28129.0,51.437,51.6114,51.4231,51.5975,28129.0
2016-06-16 12:30:00,73.97,74.15,73.91,74.06,31951.0,51.6044,51.73,51.5626,51.6672,31951.0
2016-06-16 13:00:00,74.06,74.12,73.81,73.85,34000.0,51.6672,51.7091,51.4928,51.5207,34000.0
2016-06-16 13:30:00,73.85,73.88,73.68,73.7,36073.0,51.5207,51.5417,51.4021,51.4161,36073.0
2016-06-16 14:00:00,73.7,73.96,73.67,73.94,37918.0,51.4161,51.5975,51.3952,51.5835,37918.0
2016-06-16 14:30:00,73.95,74.11,73.9,74.02,51392.0,51.5905,51.7021,51.5556,51.6393,51392.0
2016-06-16 15:00:00,74.01,74.01,73.77,73.8,76833.0,51.6324,51.6324,51.4649,51.4858,76833.0
2016-06-16 15:30:00,73.79,73.97,73.79,73.93,147575.0,51.4789,51.6044,51.4789,51.5765,147575.0
2016-06-17 09:30:00,73.85,74.03,73.43,73.69,303829.0,51.5207,51.6463,51.2277,51.4091,303829.0
2016-06-17 10:00:00,73.72,73.89,73.61,73.64,41206.0,51.43,51.5486,51.3533,51.3742,41206.0
2016-06-17 10:30:00,73.6,73.62,73.22,73.22,34079.0,51.3463,51.3603,51.0812,51.0812,34079.0
2016-06-17 11:00:00,73.23,73.44,73.22,73.25,28395.0,51.0882,51.2347,51.0812,51.1021,28395.0
2016-06-17 11:30:00,73.24,73.67,73.24,73.65,28324.0,51.0952,51.3952,51.0952,51.3812,28324.0
2016-06-17 12:00:00,73.67,73.78,73.58,73.73,36564.0,51.3952,51.4719,51.3324,51.437,36564.0
2016-06-17 12:30:00,73.76,73.76,73.59,73.7,24996.0,51.4579,51.4579,51.3393,51.4161,24996.0
2016-06-17 13:00:00,73.68,73.85,73.58,73.84,36498.0,51.4021,51.5207,51.3324,51.5138,36498.0
2016-06-17 13:30:00,73.81,73.82,73.71,73.74,37867.0,51.4928,51.4998,51.4231,51.444,37867.0
2016-06-17 14:00:00,73.73,73.81,73.69,73.81,49390.0,51.437,51.4928,51.4091,51.4928,49390.0
2016-06-17 14:30:00,73.82,74.0,73.77,73.98,50357.0,51.4998,51.6254,51.4649,51.6114,50357.0
2016-06-17 15:00:00,73.99,74.15,73.96,74.15,65293.0,51.6184,51.73,51.5975,51.73,65293.0
2016-06-17 15:30:00,74.14,74.15,73.89,74.12,239451.0,51.723,51.73,51.5486,51.7091,239451.0
2016-06-20 09:30:00,74.03,74.25,73.75,73.81,77248.0,51.6463,51.7998,51.451,51.4928,77248.0
2016-06-20 10:00:00,73.8,73.82,73.34,73.34,45671.0,51.4858,51.4998,51.1649,51.1649,45671.0
2016-06-20 10:30:00,73.35,73.41,73.25,73.32,33623.0,51.1719,51.2138,51.1021,51.151,33623.0
2016-06-20 11:00:00,73.32,73.56,73.24,73.55,32672.0,51.151,51.3184,51.0952,51.3114,32672.0
2016-06-20 11:30:00,73.54,73.91,73.52,73.76,40996.0,51.3045,51.5626,51.2905,51.4579,40996.0
2016-06-20 12:00:00,73.75,73.76,73.6,73.73,26807.0,51.451,51.4579,51.3463,51.437,26807.0
2016-06-20 12:30:00,73.73,73.87,73.7,73.86,20875.0,51.437,51.5347,51.4161,51.5277,20875.0
2016-06-20 13:00:00,73.86,73.91,73.76,73.78,36519.0,51.5277,51.5626,51.4579,51.4719,36519.0
2016-06-20 13:30:00,73.81,73.96,73.79,73.96,66821.0,51.4928,51.5975,51.4789,51.5975,66821.0
2016-06-20 14:00:00,73.97,74.0,73.86,73.94,55121.0,51.6044,51.6254,51.5277,51.5835,55121.0
2016-06-20 14:30:00,73.94,74.1,73.94,74.04,63410.0,51.5835,51.6951,51.5835,51.6533,63410.0
2016-06-20 15:00:00,74.04,74.09,73.92,73.95,79992.0,51.6533,51.6882,51.5696,51.5905,79992.0
2016-06-20 15:30:00,73.95,74.11,73.86,73.93,137078.0,51.5905,51.7021,51.5277,51.5765,137078.0
2016-06-21 09:30:00,73.93,74.05,73.59,73.86,64317.0,51.5765,51.6603,51.3393,51.5277,64317.0
2016-06-21 10:00:00,73.86,74.38,73.86,74.27,60934.0,51.5277,51.8905,51.5277,51.8137,60934.0
2016-06-21 10:30:00,74.28,74.56,74.22,74.38,84600.0,51.8207,52.0161,51.7789,51.8905,84600.0
2016-06-21 11:00:00,74.38,74.51,74.34,74.38,89442.0,51.8905,51.9812,51.8626,51.8905,89442.0
2016-06-21 11:30:00,74.38,74.51,74.3,74.5,55070.0,51.8905,51.9812,51.8347,51.9742,55070.0
2016-06-21 12:00:00,74.5,74.52,74.37,74.47,44939.0,51.9742,51.9881,51.8835,51.9533,44939.0
2016-06-21 12:30:00,74.47,74.54,74.41,74.53,41907.0,51.9533,52.0021,51.9114,51.9951,41907.0
2016-06-21 13:00:00,74.53,74.54,74.42,74.49,67875.0,51.9951,52.0021,51.9184,51.9672,67875.0
2016-06-21 13:30:00,74.49,74.53,74.41,74.51,57245.0,51.9672,51.9951,51.9114,51.9812,57245.0
2016-06-21 14:00:00,74.5,74.56,74.46,74.47,54687.0,51.9742,52.0161,51.9463,51.9533,54687.0
2016-06-21 14:30:00,74.46,74.56,74.31,74.31,67098.0,51.9463,52.0161,51.8416,51.8416,67098.0
2016-06-21 15:00:00,74.32,74.42,74.21,74.4,76094.0,51.8486,51.9184,51.7719,51.9044,76094.0
2016-06-21 15:30:00,74.4,74.42,74.11,74.13,133785.0,51.9044,51.9184,51.7021,51.7161,133785.0
2016-06-22 09:30:00,74.38,74.38,73.9,74.08,69815.0,51.8905,51.8905,51.5556,51.6812,69815.0
2016-06-22 10:00:00,74.14,74.26,73.97,74.22,69267.0,51.723,51.8068,51.6044,51.7789,69267.0
2016-06-22 10:30:00,74.22,74.25,73.96,74.0,83781.0,51.7789,51.7998,51.5975,51.6254,83781.0
2016-06-22 11:00:00,74.01,74.05,73.88,73.91,67978.0,51.6324,51.6603,51.5417,51.5626,67978.0
2016-06-22 11:30:00,73.92,73.98,73.84,73.97,72875.0,51.5696,51.6114,51.5138,51.6044,72875.0
2016-06-22 12:00:00,73.97,74.05,73.94,74.0,45327.0,51.6044,51.6603,51.5835,51.6254,45327.0
2016-06-22 12:30:00,73.98,74.13,73.98,74.11,29013.0,51.6114,51.7161,51.6114,51.7021,29013.0
2016-06-22 13:00:00,74.09,74.12,73.91,74.06,33936.0,51.6882,51.7091,51.5626,51.6672,33936.0
2016-06-22 13:30:00,74.06,74.16,74.06,74.09,36993.0,51.6672,51.737,51.6672,51.6882,36993.0
2016-06-22 14:00:00,74.09,74.1,73.95,74.0,92397.0,51.6882,51.6951,51.5905,51.6254,92397.0
2016-06-22 14:30:00,74.0,74.01,73.91,74.0,67180.0,51.6254,51.6324,51.5626,51.6254,67180.0
2016-06-22 15:00:00,74.0,74.01,73.77,73.8,83081.0,51.6254,51.6324,51.4649,51.4858,83081.0
2016-06-22 15:30:00,73.8,73.87,73.74,73.83,134669.0,51.4858,51.5347,51.444,51.5068,134669.0
2016-06-23 09:30:00,73.94,73.95,73.5,73.5,97495.0,51.5835,51.5905,51.2766,51.2766,97495.0
2016-06-23 10:00:00,73.51,73.73,73.47,73.6,104143.0,51.2835,51.437,51.2556,51.3463,104143.0
2016-06-23 10:30:00,73.63,73.79,73.56,73.59,58894.0,51.3673,51.4789,51.3184,51.3393,58894.0
2016-06-23 11:00:00,73.59,73.76,73.57,73.76,77204.0,51.3393,51.4579,51.3254,51.4579,77204.0
2016-06-23 11:30:00,73.75,73.83,73.7,73.74,30024.0,51.451,51.5068,51.4161,51.444,30024.0
2016-06-23 12:00:00,73.74,73.75,73.59,73.62,34605.0,51.444,51.451,51.3393,51.3603,34605.0
2016-06-23 12:30:00,73.62,73.62,73.4,73.4,33964.0,51.3603,51.3603,51.2068,51.2068,33964.0
2016-06-23 13:00:00,73.42,73.53,73.42,73.49,36465.0,51.2207,51.2975,51.2207,51.2696,36465.0
2016-06-23 13:30:00,73.49,73.51,73.39,73.48,44557.0,51.2696,51.2835,51.1998,51.2626,44557.0
2016-06-23 14:00:00,73.47,73.64,73.45,73.62,63260.0,51.2556,51.3742,51.2417,51.3603,63260.0
2016-06-23 14:30:00,73.61,73.79,73.59,73.68,52593.0,51.3533,51.4789,51.3393,51.4021,52593.0
2016-06-23 15:00:00,73.68,73.8,73.68,73.8,51300.0,51.4021,51.4858,51.4021,51.4858,51300.0
2016-06-23 15:30:00,73.79,73.98,73.77,73.98,156428.0,51.4789,51.6114,51.4649,51.6114,156428.0
2016-06-24 09:30:00,73.33,74.55,73.21,74.48,125286.0,51.158,52.0091,51.0742,51.9602,125286.0
2016-06-24 10:00:00,74.51,74.86,74.26,74.56,97145.0,51.9812,52.2253,51.8068,52.0161,97145.0
2016-06-24 10:30:00,74.55,74.76,74.41,74.65,58652.0,52.0091,52.1556,51.9114,52.0788,58652.0
2016-06-24 11:00:00,74.66,74.69,74.48,74.64,64504.0,52.0858,52.1067,51.9602,52.0719,64504.0
2016-06-24 11:30:00,74.6,74.81,74.46,74.78,42533.0,52.044,52.1905,51.9463,52.1695,42533.0
2016-06-24 12:00:00,74.79,74.87,74.62,74.84,28792.0,52.1765,52.2323,52.0579,52.2114,28792.0
2016-06-24 12:30:00,74.86,74.89,74.72,74.87,59750.0,52.2253,52.2463,52.1277,52.2323,59750.0
2016-06-24 13:00:00,74.89,75.17,74.86,75.14,67558.0,52.2463,52.4416,52.2253,52.4207,67558.0
2016-06-24 13:30:00,75.16,75.34,75.14,75.3,79173.0,52.4346,52.5602,52.4207,52.5323,79173.0
2016-06-24 14:00:00,75.31,75.37,74.79,74.81,109756.0,52.5393,52.5811,52.1765,52.1905,109756.0
2016-06-24 14:30:00,74.8,74.87,74.56,74.68,100939.0,52.1835,52.2323,52.0161,52.0998,100939.0
2016-06-24 15:00:00,74.69,74.8,74.13,74.41,117189.0,52.1067,52.1835,51.7161,51.9114,117189.0
2016-06-24 15:30:00,74.42,74.93,74.38,74.58,330347.0,51.9184,52.2742,51.8905,52.03,330347.0
2016-06-27 09:30:00,74.42,75.54,74.42,75.15,204899.0,51.9184,52.6997,51.9184,52.4277,204899.0
2016-06-27 10:00:00,75.2,75.33,75.08,75.1,110104.0,52.4625,52.5532,52.3788,52.3928,110104.0
2016-06-27 10:30:00,75.1,75.38,75.1,75.37,96442.0,52.3928,52.5881,52.3928,52.5811,96442.0
2016-06-27 11:00:00,75.37,75.57,75.23,75.55,95156.0,52.5811,52.7207,52.4835,52.7067,95156.0
2016-06-27 11:30:00,75.54,75.86,75.4,75.86,106467.0,52.6997,52.923,52.6021,52.923,106467.0
2016-06-27 12:00:00,75.86,76.17,75.81,75.95,94231.0,52.923,53.1393,52.8881,52.9858,94231.0
2016-06-27 12:30:00,75.95,75.99,75.58,75.83,70548.0,52.9858,53.0137,52.7276,52.9021,70548.0
2016-06-27 13:00:00,75.82,75.94,75.76,75.88,101682.0,52.8951,52.9788,52.8532,52.9369,101682.0
2016-06-27 13:30:00,75.89,75.98,75.64,75.97,89032.0,52.9439,53.0067,52.7695,52.9997,89032.0
2016-06-27 14:00:00,75.97,76.23,75.83,76.22,121765.0,52.9997,53.1811,52.9021,53.1741,121765.0
2016-06-27 14:30:00,76.21,76.4,76.08,76.27,169032.0,53.1672,53.2997,53.0765,53.209,169032.0
2016-06-27 15:00:00,76.27,76.55,76.23,76.43,183611.0,53.209,53.4044,53.1811,53.3206,183611.0
2016-06-27 15:30:00,76.42,76.6,76.36,76.45,371482.0,53.3137,53.4392,53.2718,53.3346,371482.0
2016-06-28 09:30:00,75.82,76.12,74.82,75.09,229215.0,53.229,53.4396,52.5269,52.7165,229215.0
2016-06-28 10:00:00,75.1,75.13,74.66,74.79,228110.0,52.7235,52.7446,52.4146,52.5059,228110.0
2016-06-28 10:30:00,74.78,75.2,74.76,75.13,119546.0,52.4989,52.7937,52.4848,52.7446,119546.0
2016-06-28 11:00:00,75.09,75.26,75.02,75.25,101078.0,52.7165,52.8358,52.6673,52.8288,101078.0
2016-06-28 11:30:00,75.25,75.62,75.21,75.61,188800.0,52.8288,53.0886,52.8007,53.0816,188800.0
2016-06-28 12:00:00,75.6,75.76,75.52,75.76,59097.0,53.0745,53.1869,53.0184,53.1869,59097.0
2016-06-28 12:30:00,75.76,76.09,75.71,76.07,96261.0,53.1869,53.4185,53.1518,53.4045,96261.0
2016-06-28 13:00:00,76.07,76.18,75.94,75.98,109640.0,53.4045,53.4817,53.3132,53.3413,109640.0
2016-06-28 13:30:00,75.99,76.03,75.83,75.84,92275.0,53.3483,53.3764,53.236,53.243,92275.0
2016-06-28 14:00:00,75.84,75.96,75.72,75.95,93433.0,53.243,53.3273,53.1588,53.3202,93433.0
2016-06-28 14:30:00,75.95,75.99,75.85,75.95,117273.0,53.3202,53.3483,53.25,53.3202,117273.0
2016-06-28 15:00:00,75.95,75.95,75.72,75.84,173287.0,53.3202,53.3202,53.1588,53.243,173287.0
2016-06-28 15:30:00,75.83,76.09,75.81,76.04,348639.0,53.236,53.4185,53.222,53.3834,348639.0
2016-06-29 09:30:00,76.19,76.59,75.85,76.2,104962.0,53.4887,53.7696,53.25,53.4958,104962.0
2016-06-29 10:00:00,76.19,76.25,75.85,76.16,160279.0,53.4887,53.5309,53.25,53.4677,160279.0
2016-06-29 10:30:00,76.18,76.45,76.0,76.09,219840.0,53.4817,53.6713,53.3553,53.4185,219840.0
2016-06-29 11:00:00,76.11,76.31,76.05,76.24,126502.0,53.4326,53.573,53.3905,53.5238,126502.0
2016-06-29 11:30:00,76.24,76.25,75.99,75.99,122133.0,53.5238,53.5309,53.3483,53.3483,122133.0
2016-06-29 12:00:00,76.01,76.13,75.92,76.13,51549.0,53.3624,53.4466,53.2992,53.4466,51549.0
2016-06-29 12:30:00,76.13,76.13,75.91,75.94,33788.0,53.4466,53.4466,53.2922,53.3132,33788.0
2016-06-29 13:00:00,75.94,76.16,75.93,76.06,132024.0,53.3132,53.4677,53.3062,53.3975,132024.0
2016-06-29 13:30:00,76.06,76.06,75.74,75.83,144159.0,53.3975,53.3975,53.1728,53.236,144159.0
2016-06-29 14:00:00,75.83,75.9,75.77,75.88,71649.0,53.236,53.2851,53.1939,53.2711,71649.0
2016-06-29 14:30:00,75.89,76.14,75.88,76.12,69570.0,53.2781,53.4536,53.2711,53.4396,69570.0
2016-06-29 15:00:00,76.13,76.13,75.98,76.09,127700.0,53.4466,53.4466,53.3413,53.4185,127700.0
2016-06-29 15:30:00,76.09,76.11,76.03,76.09,360548.0,53.4185,53.4326,53.3764,53.4185,360548.0
2016-06-30 09:30:00,75.81,76.16,75.71,76.02,283038.0,53.222,53.4677,53.1518,53.3694,283038.0
2016-06-30 10:00:00,76.0,76.37,75.81,76.33,226497.0,53.3553,53.6151,53.222,53.587,226497.0
2016-06-30 10:30:00,76.32,76.79,76.3,76.48,115658.0,53.58,53.91,53.566,53.6923,115658.0
2016-06-30 11:00:00,76.48,76.55,76.36,76.53,152990.0,53.6923,53.7415,53.6081,53.7274,152990.0
2016-06-30 11:30:00,76.53,76.86,76.53,76.85,83839.0,53.7274,53.9591,53.7274,53.9521,83839.0
2016-06-30 12:00:00,76.85,77.22,76.73,77.2,119142.0,53.9521,54.2118,53.8678,54.1978,119142.0
2016-06-30 12:30:00,77.2,77.27,76.98,77.02,136324.0,54.1978,54.2469,54.0434,54.0714,136324.0
2016-06-30 13:00:00,77.02,77.05,76.81,76.85,112984.0,54.0714,54.0925,53.924,53.9521,112984.0
2016-06-30 13:30:00,76.85,76.85,76.65,76.8,238063.0,53.9521,53.9521,53.8117,53.917,238063.0
2016-06-30 14:00:00,76.81,77.13,76.76,76.99,90148.0,53.924,54.1487,53.8889,54.0504,90148.0
2016-06-30 14:30:00,76.99,77.16,76.88,77.12,113726.0,54.0504,54.1697,53.9731,54.1416,113726.0
2016-06-30 15:00:00,77.12,77.15,77.0,77.1,138608.0,54.1416,54.1627,54.0574,54.1276,138608.0
2016-06-30 15:30:00,77.11,77.71,77.09,77.67,579459.0,54.1346,54.5558,54.1206,54.5278,579459.0
2016-07-01 09:30:00,77.92,78.03,77.4,77.58,120397.0,54.7033,54.7805,54.3382,54.4646,120397.0
2016-07-01 10:00:00,77.59,77.62,76.76,76.94,129110.0,54.4716,54.4927,53.8889,54.0153,129110.0
2016-07-01 10:30:00,76.96,76.96,76.55,76.67,83802.0,54.0293,54.0293,53.7415,53.8257,83802.0
2016-07-01 11:00:00,76.65,77.18,76.64,77.16,70787.0,53.8117,54.1838,53.8047,54.1697,70787.0
2016-07-01 11:30:00,77.18,77.23,76.99,77.12,47208.0,54.1838,54.2189,54.0504,54.1416,47208.0
2016-07-01 12:00:00,77.12,77.23,77.08,77.09,52413.0,54.1416,54.2189,54.1136,54.1206,52413.0
2016-07-01 12:30:00,77.09,77.31,77.08,77.27,70057.0,54.1206,54.275,54.1136,54.2469,70057.0
2016-07-01 13:00:00,77.26,77.44,77.25,77.25,57257.0,54.2399,54.3663,54.2329,54.2329,57257.0
2016-07-01 13:30:00,77.26,77.3,77.13,77.26,58072.0,54.2399,54.268,54.1487,54.2399,58072.0
2016-07-01 14:00:00,77.24,77.35,77.19,77.24,55245.0,54.2259,54.3031,54.1908,54.2259,55245.0
2016-07-01 14:30:00,77.25,77.39,77.21,77.25,73249.0,54.2329,54.3312,54.2048,54.2329,73249.0
2016-07-01 15:00:00,77.25,77.55,77.25,77.53,70241.0,54.2329,54.4435,54.2329,54.4295,70241.0
2016-07-01 15:30:00,77.52,77.7,77.35,77.64,277063.0,54.4225,54.5488,54.3031,54.5067,277063.0
2016-07-05 09:30:00,77.78,78.23,77.58,78.22,148488.0,54.605,54.9209,54.4646,54.9139,148488.0
2016-07-05 10:00:00,78.18,78.69,78.15,78.5,101655.0,54.8858,55.2438,54.8647,55.1105,101655.0
2016-07-05 10:30:00,78.48,78.49,78.1,78.37,149173.0,55.0964,55.1034,54.8296,55.0192,149173.0
2016-07-05 11:00:00,78.37,78.39,78.18,78.22,128349.0,55.0192,55.0332,54.8858,54.9139,128349.0
2016-07-05 11:30:00,78.23,78.29,78.13,78.22,153441.0,54.9209,54.963,54.8507,54.9139,153441.0
2016-07-05 12:00:00,78.19,78.33,78.05,78.28,98201.0,54.8928,54.9911,54.7945,54.956,98201.0
2016-07-05 12:30:00,78.28,78.29,78.09,78.18,84184.0,54.956,54.963,54.8226,54.8858,84184.0
2016-07-05 13:00:00,78.2,78.4,78.12,78.37,102354.0,54.8998,55.0403,54.8437,55.0192,102354.0
2016-07-05 13:30:00,78.37,78.42,78.28,78.38,67966.0,55.0192,55.0543,54.956,55.0262,67966.0
2016-07-05 14:00:00,78.37,78.47,78.36,78.4,87035.0,55.0192,55.0894,55.0122,55.0403,87035.0
2016-07-05 14:30:00,78.41,78.43,78.27,78.36,64063.0,55.0473,55.0613,54.949,55.0122,64063.0
2016-07-05 15:00:00,78.34,78.43,78.29,78.37,88288.0,54.9981,55.0613,54.963,55.0192,88288.0
2016-07-05 15:30:00,78.37,78.63,78.35,78.55,322537.0,55.0192,55.2017,55.0052,55.1456,322537.0
2016-07-06 09:30:00,78.35,78.72,77.64,77.75,178212.0,55.0052,55.2649,54.5067,54.5839,178212.0
2016-07-06 10:00:00,77.76,77.99,77.58,77.87,171132.0,54.5909,54.7524,54.4646,54.6682,171132.0
2016-07-06 10:30:00,77.85,77.93,77.59,77.75,129703.0,54.6541,54.7103,54.4716,54.5839,129703.0
2016-07-06 11:00:00,77.76,77.81,77.57,77.8,150311.0,54.5909,54.626,54.4576,54.619,150311.0
2016-07-06 11:30:00,77.81,78.06,77.77,77.93,72716.0,54.626,54.8016,54.598,54.7103,72716.0
2016-07-06 12:00:00,77.92,77.96,77.84,77.91,59116.0,54.7033,54.7314,54.6471,54.6963,59116.0
2016-07-06 12:30:00,77.89,77.95,77.84,77.89,89968.0,54.6822,54.7243,54.6471,54.6822,89968.0
2016-07-06 13:00:00,77.9,77.94,77.79,77.81,84779.0,54.6892,54.7173,54.612,54.626,84779.0
2016-07-06 13:30:00,77.81,77.99,77.77,77.93,92257.0,54.626,54.7524,54.598,54.7103,92257.0
2016-07-06 14:00:00,77.93,78.19,77.91,78.17,118764.0,54.7103,54.8928,54.6963,54.8788,118764.0
2016-07-06 14:30:00,78.17,78.33,78.13,78.19,172412.0,54.8788,54.9911,54.8507,54.8928,172412.0
2016-07-06 15:00:00,78.17,78.25,78.14,78.19,215403.0,54.8788,54.9349,54.8577,54.8928,215403.0
2016-07-06 15:30:00,78.18,78.46,78.15,78.39,338801.0,54.8858,55.0824,54.8647,55.0332,338801.0
2016-07-07 09:30:00,78.01,78.01,77.27,77.56,85227.0,54.7665,54.7665,54.2469,54.4505,85227.0
2016-07-07 10:00:00,77.51,77.61,77.2,77.4,78551.0,54.4154,54.4856,54.1978,54.3382,78551.0
2016-07-07 10:30:00,77.37,77.5,76.99,77.12,112473.0,54.3171,54.4084,54.0504,54.1416,112473.0
2016-07-07 11:00:00,77.09,77.42,76.92,76.98,108225.0,54.1206,54.3523,54.0012,54.0434,108225.0
2016-07-07 11:30:00,76.97,77.3,76.96,77.06,67057.0,54.0363,54.268,54.0293,54.0995,67057.0
2016-07-07 12:00:00,77.09,77.18,77.05,77.13,61131.0,54.1206,54.1838,54.0925,54.1487,61131.0
2016-07-07 12:30:00,77.14,77.22,76.91,76.91,39658.0,54.1557,54.2118,53.9942,53.9942,39658.0
2016-07-07 13:00:00,76.92,77.12,76.87,76.97,30033.0,54.0012,54.1416,53.9661,54.0363,30033.0
2016-07-07 13:30:00,77.01,77.13,76.94,77.03,41962.0,54.0644,54.1487,54.0153,54.0785,41962.0
2016-07-07 14:00:00,77.04,77.1,76.88,76.96,66004.0,54.0855,54.1276,53.9731,54.0293,66004.0
2016-07-07 14:30:00,76.95,76.97,76.78,76.86,91881.0,54.0223,54.0363,53.9029,53.9591,91881.0
2016-07-07 15:00:00,76.85,76.93,76.77,76.89,73009.0,53.9521,54.0082,53.8959,53.9802,73009.0
2016-07-07 15:30:00,76.9,77.05,76.87,77.04,165985.0,53.9872,54.0925,53.9661,54.0855,165985.0
2016-07-08 09:30:00,76.73,76.9,76.04,76.61,295075.0,53.8678,53.9872,53.3834,53.7836,295075.0
2016-07-08 10:00:00,76.67,77.35,76.55,76.99,142805.0,53.8257,54.3031,53.7415,54.0504,142805.0
2016-07-08 10:30:00,77.04,77.18,76.93,77.15,79819.0,54.0855,54.1838,54.0082,54.1627,79819.0
2016-07-08 11:00:00,77.14,77.4,77.05,77.11,117481.0,54.1557,54.3382,54.0925,54.1346,117481.0
2016-07-08 11:30:00,77.09,77.27,77.05,77.21,65273.0,54.1206,54.2469,54.0925,54.2048,65273.0
2016-07-08 12:00:00,77.22,77.23,77.05,77.07,98151.0,54.2118,54.2189,54.0925,54.1065,98151.0
2016-07-08 12:30:00,77.05,77.23,77.04,77.1,47382.0,54.0925,54.2189,54.0855,54.1276,47382.0
2016-07-08 13:00:00,77.11,77.22,77.05,77.16,57503.0,54.1346,54.2118,54.0925,54.1697,57503.0
2016-07-08 13:30:00,77.15,77.37,77.13,77.34,63064.0,54.1627,54.3171,54.1487,54.2961,63064.0
2016-07-08 14:00:00,77.34,77.66,77.27,77.65,127686.0,54.2961,54.5207,54.2469,54.5137,127686.0
2016-07-08 14:30:00,77.65,77.79,77.62,77.75,146508.0,54.5137,54.612,54.4927,54.5839,146508.0
2016-07-08 15:00:00,77.74,78.13,77.74,77.98,223799.0,54.5769,54.8507,54.5769,54.7454,223799.0
2016-07-08 15:30:00,77.97,78.21,77.9,78.17,392411.0,54.7384,54.9069,54.6892,54.8788,392411.0
2016-07-11 09:30:00,77.76,77.76,76.89,77.12,153519.0,54.5909,54.5909,53.9802,54.1416,153519.0
2016-07-11 10:00:00,77.08,77.56,77.02,77.49,172327.0,54.1136,54.4505,54.0714,54.4014,172327.0
2016-07-11 10:30:00,77.5,77.7,77.36,77.61,57720.0,54.4084,54.5488,54.3101,54.4856,57720.0
2016-07-11 11:00:00,77.63,77.85,77.53,77.75,59133.0,54.4997,54.6541,54.4295,54.5839,59133.0
2016-07-11 11:30:00,77.73,77.91,77.63,77.84,53878.0,54.5699,54.6963,54.4997,54.6471,53878.0
2016-07-11 12:00:00,77.87,77.98,77.71,77.86,84184.0,54.6682,54.7454,54.5558,54.6612,84184.0
2016-07-11 12:30:00,77.85,77.99,77.83,77.95,63027.0,54.6541,54.7524,54.6401,54.7243,63027.0
2016-07-11 13:00:00,77.95,78.0,77.81,77.89,95404.0,54.7243,54.7594,54.626,54.6822,95404.0
2016-07-11 13:30:00,77.89,78.07,77.86,77.99,122111.0,54.6822,54.8086,54.6612,54.7524,122111.0
2016-07-11 14:00:00,78.01,78.04,77.79,77.81,63496.0,54.7665,54.7875,54.612,54.626,63496.0
2016-07-11 14:30:00,77.81,77.88,77.76,77.82,85461.0,54.626,54.6752,54.5909,54.6331,85461.0
2016-07-11 15:00:00,77.82,77.94,77.75,77.76,110286.0,54.6331,54.7173,54.5839,54.5909,110286.0
2016-07-11 15:30:00,77.75,78.03,77.74,77.98,239238.0,54.5839,54.7805,54.5769,54.7454,239238.0
2016-07-12 09:30:00,77.53,77.7,76.83,76.97,297240.0,54.4295,54.5488,53.938,54.0363,297240.0
2016-07-12 10:00:00,76.98,77.42,76.81,77.3,108388.0,54.0434,54.3523,53.924,54.268,108388.0
2016-07-12 10:30:00,77.32,77.34,77.1,77.2,68937.0,54.282,54.2961,54.1276,54.1978,68937.0
2016-07-12 11:00:00,77.2,77.23,77.02,77.14,110009.0,54.1978,54.2189,54.0714,54.1557,110009.0
2016-07-12 11:30:00,77.14,77.17,76.85,76.86,125139.0,54.1557,54.1767,53.9521,53.9591,125139.0
2016-07-12 12:00:00,76.87,76.99,76.72,76.89,276118.0,53.9661,54.0504,53.8608,53.9802,276118.0
2016-07-12 12:30:00,76.89,76.94,76.77,76.91,73516.0,53.9802,54.0153,53.8959,53.9942,73516.0
2016-07-12 13:00:00,76.91,76.99,76.75,76.77,97214.0,53.9942,54.0504,53.8819,53.8959,97214.0
2016-07-12 13:30:00,76.77,76.92,76.58,76.92,238353.0,53.8959,54.0012,53.7625,54.0012,238353.0
2016-07-12 14:00:00,76.92,77.08,76.84,76.98,137821.0,54.0012,54.1136,53.9451,54.0434,137821.0
2016-07-12 14:30:00,76.97,77.04,76.69,76.76,101616.0,54.0363,54.0855,53.8398,53.8889,101616.0
2016-07-12 15:00:00,76.76,76.82,76.69,76.75,132779.0,53.8889,53.931,53.8398,53.8819,132779.0
2016-07-12 15:30:00,76.74,76.76,76.49,76.55,229699.0,53.8749,53.8889,53.6994,53.7415,229699.0
2016-07-13 09:30:00,76.92,77.06,74.45,76.77,134264.0,54.0012,54.0995,52.2672,53.8959,134264.0
2016-07-13 10:00:00,76.75,76.96,76.63,76.95,87791.0,53.8819,54.0293,53.7976,54.0223,87791.0
2016-07-13 10:30:00,76.96,76.96,76.76,76.8,104088.0,54.0293,54.0293,53.8889,53.917,104088.0
2016-07-13 11:00:00,76.81,77.1,76.77,76.9,88609.0,53.924,54.1276,53.8959,53.9872,88609.0
2016-07-13 11:30:00,76.9,76.94,76.63,76.66,68328.0,53.9872,54.0153,53.7976,53.8187,68328.0
2016-07-13 12:00:00,76.66,76.93,76.66,76.85,107939.0,53.8187,54.0082,53.8187,53.9521,107939.0
2016-07-13 12:30:00,76.85,76.95,76.76,76.78,68953.0,53.9521,54.0223,53.8889,53.9029,68953.0
2016-07-13 13:00:00,76.79,76.89,76.74,76.77,104811.0,53.91,53.9802,53.8749,53.8959,104811.0
2016-07-13 13:30:00,76.77,76.92,76.74,76.91,76856.0,53.8959,54.0012,53.8749,53.9942,76856.0
2016-07-13 14:00:00,76.91,77.08,76.88,77.04,112822.0,53.9942,54.1136,53.9731,54.0855,112822.0
2016-07-13 14:30:00,77.04,77.25,77.02,77.19,109168.0,54.0855,54.2329,54.0714,54.1908,109168.0
2016-07-13 15:00:00,77.19,77.36,77.19,77.34,162060.0,54.1908,54.3101,54.1908,54.2961,162060.0
2016-07-13 15:30:00,77.34,77.44,77.29,77.4,277843.0,54.2961,54.3663,54.261,54.3382,277843.0
2016-07-14 09:30:00,76.82,77.2,76.53,76.91,135186.0,53.931,54.1978,53.7274,53.9942,135186.0
2016-07-14 10:00:00,76.94,77.0,76.74,76.78,223022.0,54.0153,54.0574,53.8749,53.9029,223022.0
2016-07-14 10:30:00,76.79,76.96,76.78,76.81,72240.0,53.91,54.0293,53.9029,53.924,72240.0
2016-07-14 11:00:00,76.82,76.94,76.74,76.78,78169.0,53.931,54.0153,53.8749,53.9029,78169.0
2016-07-14 11:30:00,76.79,76.8,76.46,76.58,124550.0,53.91,53.917,53.6783,53.7625,124550.0
2016-07-14 12:00:00,76.58,76.58,76.39,76.51,89845.0,53.7625,53.7625,53.6291,53.7134,89845.0
2016-07-14 12:30:00,76.51,76.82,76.5,76.8,79057.0,53.7134,53.931,53.7064,53.917,79057.0
2016-07-14 13:00:00,76.8,76.81,76.69,76.78,82710.0,53.917,53.924,53.8398,53.9029,82710.0
2016-07-14 13:30:00,76.77,76.85,76.75,76.81,61807.0,53.8959,53.9521,53.8819,53.924,61807.0
2016-07-14 14:00:00,76.81,76.97,76.79,76.92,110320.0,53.924,54.0363,53.91,54.0012,110320.0
2016-07-14 14:30:00,76.92,77.04,76.78,76.98,144185.0,54.0012,54.0855,53.9029,54.0434,144185.0
2016-07-14 15:00:00,76.98,77.22,76.94,77.17,102720.0,54.0434,54.2118,54.0153,54.1767,102720.0
2016-07-14 15:30:00,77.17,77.22,77.09,77.09,298979.0,54.1767,54.2118,54.1206,54.1206,298979.0
2016-07-15 09:30:00,77.33,77.62,76.96,76.96,228848.0,54.2891,54.4927,54.0293,54.0293,228848.0
2016-07-15 10:00:00,77.0,77.17,76.95,77.13,112577.0,54.0574,54.1767,54.0223,54.1487,112577.0
2016-07-15 10:30:00,77.13,77.25,77.0,77.11,72156.0,54.1487,54.2329,54.0574,54.1346,72156.0
2016-07-15 11:00:00,77.11,77.15,76.91,76.94,66632.0,54.1346,54.1627,53.9942,54.0153,66632.0
2016-07-15 11:30:00,76.94,76.94,76.81,76.87,47748.0,54.0153,54.0153,53.924,53.9661,47748.0
2016-07-15 12:00:00,76.86,76.98,76.83,76.93,35807.0,53.9591,54.0434,53.938,54.0082,35807.0
2016-07-15 12:30:00,76.93,76.93,76.82,76.88,38897.0,54.0082,54.0082,53.931,53.9731,38897.0
2016-07-15 13:00:00,76.88,76.99,76.86,76.91,55313.0,53.9731,54.0504,53.9591,53.9942,55313.0
2016-07-15 13:30:00,76.91,76.99,76.88,76.96,36642.0,53.9942,54.0504,53.9731,54.0293,36642.0
2016-07-15 14:00:00,76.97,77.05,76.96,77.05,70284.0,54.0363,54.0925,54.0293,54.0925,70284.0
2016-07-15 14:30:00,77.05,77.23,77.02,77.23,79700.0,54.0925,54.2189,54.0714,54.2189,79700.0
2016-07-15 15:00:00,77.23,77.36,77.2,77.33,68382.0,54.2189,54.3101,54.1978,54.2891,68382.0
2016-07-15 15:30:00,77.32,77.36,77.09,77.16,286162.0,54.282,54.3101,54.1206,54.1697,286162.0
2016-07-18 09:30:00,77.31,77.59,77.31,77.44,43600.0,54.275,54.4716,54.275,54.3663,43600.0
2016-07-18 10:00:00,77.44,77.62,77.4,77.44,41918.0,54.3663,54.4927,54.3382,54.3663,41918.0
2016-07-18 10:30:00,77.43,77.62,77.43,77.59,58150.0,54.3593,54.4927,54.3593,54.4716,58150.0
2016-07-18 11:00:00,77.59,77.6,77.36,77.36,152497.0,54.4716,54.4786,54.3101,54.3101,152497.0
2016-07-18 11:30:00,77.35,77.37,77.24,77.32,118332.0,54.3031,54.3171,54.2259,54.282,118332.0
2016-07-18 12:00:00,77.33,77.37,77.23,77.28,63688.0,54.2891,54.3171,54.2189,54.254,63688.0
2016-07-18 12:30:00,77.28,77.32,77.2,77.2,49968.0,54.254,54.282,54.1978,54.1978,49968.0
2016-07-18 13:00:00,77.21,77.3,77.18,77.29,51652.0,54.2048,54.268,54.1838,54.261,51652.0
2016-07-18 13:30:00,77.29,77.3,77.2,77.25,51332.0,54.261,54.268,54.1978,54.2329,51332.0
2016-07-18 14:00:00,77.26,77.28,77.2,77.25,81604.0,54.2399,54.254,54.1978,54.2329,81604.0
2016-07-18 14:30:00,77.25,77.33,77.23,77.3,65601.0,54.2329,54.2891,54.2189,54.268,65601.0
2016-07-18 15:00:00,77.3,77.31,77.21,77.27,67671.0,54.268,54.275,54.2048,54.2469,67671.0
2016-07-18 15:30:00,77.27,77.35,77.2,77.2,191306.0,54.2469,54.3031,54.1978,54.1978,191306.0
2016-07-19 09:30:00,77.27,77.42,76.87,77.0,127558.0,54.2469,54.3523,53.9661,54.0574,127558.0
2016-07-19 10:00:00,77.01,77.14,76.81,77.0,94754.0,54.0644,54.1557,53.924,54.0574,94754.0
2016-07-19 10:30:00,76.99,76.99,76.85,76.91,37004.0,54.0504,54.0504,53.9521,53.9942,37004.0
2016-07-19 11:00:00,76.91,77.04,76.86,76.99,43949.0,53.9942,54.0855,53.9591,54.0504,43949.0
2016-07-19 11:30:00,76.99,77.05,76.88,76.91,44594.0,54.0504,54.0925,53.9731,53.9942,44594.0
2016-07-19 12:00:00,76.91,77.11,76.91,77.08,32649.0,53.9942,54.1346,53.9942,54.1136,32649.0
2016-07-19 12:30:00,77.08,77.13,77.02,77.08,45433.0,54.1136,54.1487,54.0714,54.1136,45433.0
2016-07-19 13:00:00,77.08,77.08,76.93,76.96,51899.0,54.1136,54.1136,54.0082,54.0293,51899.0
2016-07-19 13:30:00,76.96,77.06,76.95,77.04,52318.0,54.0293,54.0995,54.0223,54.0855,52318.0
2016-07-19 14:00:00,77.03,77.14,77.02,77.09,51718.0,54.0785,54.1557,54.0714,54.1206,51718.0
2016-07-19 14:30:00,77.09,77.1,77.01,77.01,41671.0,54.1206,54.1276,54.0644,54.0644,41671.0
2016-07-19 15:00:00,77.02,77.11,77.0,77.08,45840.0,54.0714,54.1346,54.0574,54.1136,45840.0
2016-07-19 15:30:00,77.07,77.13,77.06,77.12,138069.0,54.1065,54.1487,54.0995,54.1416,138069.0
2016-07-20 09:30:00,76.89,77.12,76.64,76.76,76086.0,53.9802,54.1416,53.8047,53.8889,76086.0
2016-07-20 10:00:00,76.79,76.8,76.43,76.51,87773.0,53.91,53.917,53.6572,53.7134,87773.0
2016-07-20 10:30:00,76.49,76.62,76.45,76.45,61622.0,53.6994,53.7906,53.6713,53.6713,61622.0
2016-07-20 11:00:00,76.45,76.69,76.44,76.61,37816.0,53.6713,53.8398,53.6642,53.7836,37816.0
2016-07-20 11:30:00,76.62,76.67,76.58,76.61,48371.0,53.7906,53.8257,53.7625,53.7836,48371.0
2016-07-20 12:00:00,76.59,76.6,76.52,76.56,20118.0,53.7696,53.7766,53.7204,53.7485,20118.0
2016-07-20 12:30:00,76.55,76.56,76.49,76.5,16972.0,53.7415,53.7485,53.6994,53.7064,16972.0
2016-07-20 13:00:00,76.49,76.55,76.45,76.55,25417.0,53.6994,53.7415,53.6713,53.7415,25417.0
2016-07-20 13:30:00,76.55,76.6,76.48,76.58,38386.0,53.7415,53.7766,53.6923,53.7625,38386.0
2016-07-20 14:00:00,76.58,76.7,76.58,76.69,35241.0,53.7625,53.8468,53.7625,53.8398,35241.0
2016-07-20 14:30:00,76.69,76.72,76.63,76.64,49975.0,53.8398,53.8608,53.7976,53.8047,49975.0
2016-07-20 15:00:00,76.63,76.63,76.56,76.59,39730.0,53.7976,53.7976,53.7485,53.7696,39730.0
2016-07-20 15:30:00,76.59,76.62,76.47,76.5,94901.0,53.7696,53.7906,53.6853,53.7064,94901.0
2016-07-21 09:30:00,76.27,76.42,76.01,76.15,114997.0,53.5449,53.6502,53.3624,53.4607,114997.0
2016-07-21 10:00:00,76.16,76.28,76.04,76.19,147399.0,53.4677,53.5519,53.3834,53.4887,147399.0
2016-07-21 10:30:00,76.19,76.23,75.99,76.08,137832.0,53.4887,53.5168,53.3483,53.4115,137832.0
2016-07-21 11:00:00,76.09,76.25,76.05,76.24,144154.0,53.4185,53.5309,53.3905,53.5238,144154.0
2016-07-21 11:30:00,76.24,76.38,76.18,76.2,91089.0,53.5238,53.6221,53.4817,53.4958,91089.0
2016-07-21 12:00:00,76.21,76.36,76.2,76.31,69715.0,53.5028,53.6081,53.4958,53.573,69715.0
2016-07-21 12:30:00,76.3,76.3,76.23,76.25,30789.0,53.566,53.566,53.5168,53.5309,30789.0
2016-07-21 13:00:00,76.26,76.4,76.23,76.4,73091.0,53.5379,53.6362,53.5168,53.6362,73091.0
2016-07-21 13:30:00,76.39,76.59,76.37,76.59,55167.0,53.6291,53.7696,53.6151,53.7696,55167.0
2016-07-21 14:00:00,76.58,76.7,76.49,76.65,67121.0,53.7625,53.8468,53.6994,53.8117,67121.0
2016-07-21 14:30:00,76.65,76.7,76.63,76.7,64773.0,53.8117,53.8468,53.7976,53.8468,64773.0
2016-07-21 15:00:00,76.69,76.87,76.68,76.83,149192.0,53.8398,53.9661,53.8327,53.938,149192.0
2016-07-21 15:30:00,76.83,76.83,76.66,76.75,291061.0,53.938,53.938,53.8187,53.8819,291061.0
2016-07-22 09:30:00,76.77,77.21,76.47,76.94,140147.0,53.8959,54.2048,53.6853,54.0153,140147.0
2016-07-22 10:00:00,76.93,77.19,76.86,77.18,161096.0,54.0082,54.1908,53.9591,54.1838,161096.0
2016-07-22 10:30:00,77.17,77.2,77.06,77.06,65056.0,54.1767,54.1978,54.0995,54.0995,65056.0
2016-07-22 11:00:00,77.05,77.28,77.03,77.23,49626.0,54.0925,54.254,54.0785,54.2189,49626.0
2016-07-22 11:30:00,77.23,77.42,77.19,77.37,79344.0,54.2189,54.3523,54.1908,54.3171,79344.0
2016-07-22 12:00:00,77.36,77.41,77.31,77.35,34451.0,54.3101,54.3452,54.275,54.3031,34451.0
2016-07-22 12:30:00,77.34,77.53,77.31,77.42,58724.0,54.2961,54.4295,54.275,54.3523,58724.0
2016-07-22 13:00:00,77.41,77.53,77.41,77.5,90947.0,54.3452,54.4295,54.3452,54.4084,90947.0
2016-07-22 13:30:00,77.5,77.54,77.41,77.49,70949.0,54.4084,54.4365,54.3452,54.4014,70949.0
2016-07-22 14:00:00,77.5,77.56,77.45,77.51,57595.0,54.4084,54.4505,54.3733,54.4154,57595.0
2016-07-22 14:30:00,77.51,77.59,77.49,77.49,47991.0,54.4154,54.4716,54.4014,54.4014,47991.0
2016-07-22 15:00:00,77.5,77.55,77.44,77.49,52574.0,54.4084,54.4435,54.3663,54.4014,52574.0
2016-07-22 15:30:00,77.5,77.66,77.47,77.64,155884.0,54.4084,54.5207,54.3874,54.5067,155884.0
2016-07-25 09:30:00,77.62,77.87,77.3,77.33,81223.0,54.4927,54.6682,54.268,54.2891,81223.0
2016-07-25 10:00:00,77.35,77.35,77.06,77.14,49647.0,54.3031,54.3031,54.0995,54.1557,49647.0
2016-07-25 10:30:00,77.15,77.21,77.02,77.13,26018.0,54.1627,54.2048,54.0714,54.1487,26018.0
2016-07-25 11:00:00,77.13,77.28,77.11,77.25,31006.0,54.1487,54.254,54.1346,54.2329,31006.0
2016-07-25 11:30:00,77.25,77.27,77.11,77.22,26049.0,54.2329,54.2469,54.1346,54.2118,26049.0
2016-07-25 12:00:00,77.22,77.29,77.22,77.25,20883.0,54.2118,54.261,54.2118,54.2329,20883.0
2016-07-25 12:30:00,77.24,77.36,77.24,77.33,16846.0,54.2259,54.3101,54.2259,54.2891,16846.0
2016-07-25 13:00:00,77.31,77.33,77.2,77.26,27335.0,54.275,54.2891,54.1978,54.2399,27335.0
2016-07-25 13:30:00,77.26,77.32,77.24,77.29,28228.0,54.2399,54.282,54.2259,54.261,28228.0
2016-07-25 14:00:00,77.29,77.39,77.24,77.25,41491.0,54.261,54.3312,54.2259,54.2329,41491.0
2016-07-25 14:30:00,77.25,77.31,77.16,77.26,77678.0,54.2329,54.275,54.1697,54.2399,77678.0
2016-07-25 15:00:00,77.24,77.25,77.19,77.23,41514.0,54.2259,54.2329,54.1908,54.2189,41514.0
2016-07-25 15:30:00,77.23,77.39,77.23,77.38,270536.0,54.2189,54.3312,54.2189,54.3242,270536.0
2016-07-26 09:30:00,77.19,77.44,76.98,77.3,106297.0,54.1908,54.3663,54.0434,54.268,106297.0
2016-07-26 10:00:00,77.3,77.34,76.93,76.98,72314.0,54.268,54.2961,54.0082,54.0434,72314.0
2016-07-26 10:30:00,76.98,77.09,76.8,76.8,114195.0,54.0434,54.1206,53.917,53.917,114195.0
2016-07-26 11:00:00,76.78,76.98,76.71,76.98,88540.0,53.9029,54.0434,53.8538,54.0434,88540.0
2016-07-26 11:30:00,76.97,77.12,76.91,76.96,65665.0,54.0363,54.1416,53.9942,54.0293,65665.0
2016-07-26 12:00:00,76.95,76.99,76.88,76.97,37806.0,54.0223,54.0504,53.9731,54.0363,37806.0
2016-07-26 12:30:00,76.97,77.0,76.79,76.82,54141.0,54.0363,54.0574,53.91,53.931,54141.0
2016-07-26 13:00:00,76.84,76.87,76.67,76.67,29104.0,53.9451,53.9661,53.8257,53.8257,29104.0
2016-07-26 13:30:00,76.68,76.73,76.65,76.73,44137.0,53.8327,53.8678,53.8117,53.8678,44137.0
2016-07-26 14:00:00,76.74,76.83,76.7,76.8,46212.0,53.8749,53.938,53.8468,53.917,46212.0
2016-07-26 14:30:00,76.8,76.86,76.75,76.84,39498.0,53.917,53.9591,53.8819,53.9451,39498.0
2016-07-26 15:00:00,76.84,76.97,76.82,76.95,60544.0,53.9451,54.0363,53.931,54.0223,60544.0
2016-07-26 15:30:00,76.96,76.97,76.84,76.84,176483.0,54.0293,54.0363,53.9451,53.9451,176483.0
2016-07-27 09:30:00,76.6,76.69,76.34,76.61,145074.0,53.7766,53.8398,53.594,53.7836,145074.0
2016-07-27 10:00:00,76.61,76.68,76.07,76.12,125231.0,53.7836,53.8327,53.4045,53.4396,125231.0
2016-07-27 10:30:00,76.12,76.4,75.99,76.26,121176.0,53.4396,53.6362,53.3483,53.5379,121176.0
2016-07-27 11:00:00,76.25,76.25,76.01,76.24,167248.0,53.5309,53.5309,53.3624,53.5238,167248.0
2016-07-27 11:30:00,76.24,76.26,76.07,76.1,194923.0,53.5238,53.5379,53.4045,53.4256,194923.0
2016-07-27 12:00:00,76.11,76.3,76.11,76.2,47148.0,53.4326,53.566,53.4326,53.4958,47148.0
2016-07-27 12:30:00,76.18,76.23,76.09,76.11,70122.0,53.4817,53.5168,53.4185,53.4326,70122.0
2016-07-27 13:00:00,76.12,76.15,75.87,75.98,58718.0,53.4396,53.4607,53.2641,53.3413,58718.0
2016-07-27 13:30:00,75.99,76.18,75.96,76.03,56070.0,53.3483,53.4817,53.3273,53.3764,56070.0
2016-07-27 14:00:00,76.02,76.56,75.42,76.33,136726.0,53.3694,53.7485,52.9482,53.587,136726.0
2016-07-27 14:30:00,76.36,76.49,76.24,76.29,75779.0,53.6081,53.6994,53.5238,53.5589,75779.0
2016-07-27 15:00:00,76.29,76.35,76.21,76.23,77492.0,53.5589,53.6011,53.5028,53.5168,77492.0
2016-07-27 15:30:00,76.22,76.22,75.96,76.05,231440.0,53.5098,53.5098,53.3273,53.3905,231440.0
2016-07-28 09:30:00,76.09,76.74,76.08,76.48,113849.0,53.4185,53.8749,53.4115,53.6923,113849.0
2016-07-28 10:00:00,76.48,76.53,76.06,76.27,87091.0,53.6923,53.7274,53.3975,53.5449,87091.0
2016-07-28 10:30:00,76.26,76.33,76.08,76.28,57593.0,53.5379,53.587,53.4115,53.5519,57593.0
2016-07-28 11:00:00,76.29,76.57,76.29,76.32,70345.0,53.5589,53.7555,53.5589,53.58,70345.0
2016-07-28 11:30:00,76.31,76.47,76.21,76.33,91261.0,53.573,53.6853,53.5028,53.587,91261.0
2016-07-28 12:00:00,76.31,76.45,76.23,76.28,39927.0,53.573,53.6713,53.5168,53.5519,39927.0
2016-07-28 12:30:00,76.27,76.46,76.27,76.46,33122.0,53.5449,53.6783,53.5449,53.6783,33122.0
2016-07-28 13:00:00,76.46,76.59,76.44,76.53,35891.0,53.6783,53.7696,53.6642,53.7274,35891.0
2016-07-28 13:30:00,76.54,76.58,76.37,76.4,65766.0,53.7345,53.7625,53.6151,53.6362,65766.0
2016-07-28 14:00:00,76.41,76.47,76.35,76.39,72691.0,53.6432,53.6853,53.6011,53.6291,72691.0
2016-07-28 14:30:00,76.38,76.5,76.37,76.4,62663.0,53.6221,53.7064,53.6151,53.6362,62663.0
2016-07-28 15:00:00,76.4,76.53,76.4,76.51,75565.0,53.6362,53.7274,53.6362,53.7134,75565.0
2016-07-28 15:30:00,76.51,76.63,76.39,76.43,180819.0,53.7134,53.7976,53.6291,53.6572,180819.0
2016-07-29 09:30:00,76.17,76.95,75.96,76.34,93920.0,53.4747,54.0223,53.3273,53.594,93920.0
2016-07-29 10:00:00,76.31,76.96,76.27,76.94,252802.0,53.573,54.0293,53.5449,54.0153,252802.0
2016-07-29 10:30:00,76.93,77.14,76.86,77.07,42368.0,54.0082,54.1557,53.9591,54.1065,42368.0
2016-07-29 11:00:00,77.04,77.18,76.82,77.17,42164.0,54.0855,54.1838,53.931,54.1767,42164.0
2016-07-29 11:30:00,77.17,77.63,77.13,77.47,86308.0,54.1767,54.4997,54.1487,54.3874,86308.0
2016-07-29 12:00:00,77.46,77.52,77.23,77.28,38826.0,54.3803,54.4225,54.2189,54.254,38826.0
2016-07-29 12:30:00,77.27,77.29,77.09,77.28,43983.0,54.2469,54.261,54.1206,54.254,43983.0
2016-07-29 13:00:00,77.28,77.41,77.23,77.4,50937.0,54.254,54.3452,54.2189,54.3382,50937.0
2016-07-29 13:30:00,77.39,77.41,77.26,77.35,43723.0,54.3312,54.3452,54.2399,54.3031,43723.0
2016-07-29 14:00:00,77.35,77.38,77.25,77.34,34389.0,54.3031,54.3242,54.2329,54.2961,34389.0
2016-07-29 14:30:00,77.34,77.34,77.18,77.31,42254.0,54.2961,54.2961,54.1838,54.275,42254.0
2016-07-29 15:00:00,77.31,77.33,77.16,77.28,74568.0,54.275,54.2891,54.1697,54.254,74568.0
2016-07-29 15:30:00,77.29,77.48,77.17,77.36,266937.0,54.261,54.3944,54.1767,54.3101,266937.0
2016-08-01 09:30:00,77.04,77.4,76.98,77.09,121224.0,54.0855,54.3382,54.0434,54.1206,121224.0
2016-08-01 10:00:00,77.09,77.09,76.8,77.01,95587.0,54.1206,54.1206,53.917,54.0644,95587.0
2016-08-01 10:30:00,77.01,77.06,76.9,76.94,137181.0,54.0644,54.0995,53.9872,54.0153,137181.0
2016-08-01 11:00:00,76.94,77.03,76.87,76.95,67420.0,54.0153,54.0785,53.9661,54.0223,67420.0
2016-08-01 11:30:00,76.94,77.19,76.94,77.17,53680.0,54.0153,54.1908,54.0153,54.1767,53680.0
2016-08-01 12:00:00,77.16,77.19,77.0,77.11,41778.0,54.1697,54.1908,54.0574,54.1346,41778.0
2016-08-01 12:30:00,77.11,77.23,77.07,77.2,65382.0,54.1346,54.2189,54.1065,54.1978,65382.0
2016-08-01 13:00:00,77.21,77.22,77.05,77.06,51273.0,54.2048,54.2118,54.0925,54.0995,51273.0
2016-08-01 13:30:00,77.06,77.11,76.95,77.1,56079.0,54.0995,54.1346,54.0223,54.1276,56079.0
2016-08-01 14:00:00,77.1,77.17,77.04,77.08,69937.0,54.1276,54.1767,54.0855,54.1136,69937.0
2016-08-01 14:30:00,77.1,77.27,77.03,77.27,64101.0,54.1276,54.2469,54.0785,54.2469,64101.0
2016-08-01 15:00:00,77.26,77.26,77.1,77.17,99261.0,54.2399,54.2399,54.1276,54.1767,99261.0
2016-08-01 15:30:00,77.16,77.22,76.99,77.05,218523.0,54.1697,54.2118,54.0504,54.0925,218523.0
2016-08-02 09:30:00,76.79,76.8,76.24,76.42,145988.0,53.91,53.917,53.5238,53.6502,145988.0
2016-08-02 10:00:00,76.45,76.46,76.22,76.23,91522.0,53.6713,53.6783,53.5098,53.5168,91522.0
2016-08-02 10:30:00,76.23,76.54,76.14,76.53,66490.0,53.5168,53.7345,53.4536,53.7274,66490.0
2016-08-02 11:00:00,76.53,76.75,76.51,76.54,40356.0,53.7274,53.8819,53.7134,53.7345,40356.0
2016-08-02 11:30:00,76.54,76.69,76.34,76.38,47855.0,53.7345,53.8398,53.594,53.6221,47855.0
2016-08-02 12:00:00,76.4,76.47,76.33,76.41,33173.0,53.6362,53.6853,53.587,53.6432,33173.0
2016-08-02 12:30:00,76.41,76.53,76.34,76.45,38564.0,53.6432,53.7274,53.594,53.6713,38564.0
2016-08-02 13:00:00,76.46,76.72,76.46,76.69,52192.0,53.6783,53.8608,53.6783,53.8398,52192.0
2016-08-02 13:30:00,76.69,76.79,76.66,76.78,56031.0,53.8398,53.91,53.8187,53.9029,56031.0
2016-08-02 14:00:00,76.77,76.83,76.69,76.82,84682.0,53.8959,53.938,53.8398,53.931,84682.0
2016-08-02 14:30:00,76.82,76.83,76.52,76.65,58735.0,53.931,53.938,53.7204,53.8117,58735.0
2016-08-02 15:00:00,76.64,76.65,76.49,76.55,57026.0,53.8047,53.8117,53.6994,53.7415,57026.0
2016-08-02 15:30:00,76.55,76.7,76.49,76.56,170769.0,53.7415,53.8468,53.6994,53.7485,170769.0
2016-08-03 09:30:00,76.56,76.58,75.9,76.3,92342.0,53.7485,53.7625,53.2851,53.566,92342.0
2016-08-03 10:00:00,76.32,76.44,76.15,76.38,59966.0,53.58,53.6642,53.4607,53.6221,59966.0
2016-08-03 10:30:00,76.37,76.49,76.3,76.45,54028.0,53.6151,53.6994,53.566,53.6713,54028.0
2016-08-03 11:00:00,76.46,76.53,76.37,76.45,39329.0,53.6783,53.7274,53.6151,53.6713,39329.0
2016-08-03 11:30:00,76.44,76.5,76.26,76.34,45084.0,53.6642,53.7064,53.5379,53.594,45084.0
2016-08-03 12:00:00,76.35,76.37,76.27,76.35,36225.0,53.6011,53.6151,53.5449,53.6011,36225.0
2016-08-03 12:30:00,76.34,76.38,76.2,76.23,47915.0,53.594,53.6221,53.4958,53.5168,47915.0
2016-08-03 13:00:00,76.22,76.23,76.05,76.09,25139.0,53.5098,53.5168,53.3905,53.4185,25139.0
2016-08-03 13:30:00,76.09,76.13,76.0,76.05,33340.0,53.4185,53.4466,53.3553,53.3905,33340.0
2016-08-03 14:00:00,76.05,76.06,75.89,75.97,71585.0,53.3905,53.3975,53.2781,53.3343,71585.0
2016-08-03 14:30:00,75.97,75.98,75.69,75.76,71192.0,53.3343,53.3413,53.1377,53.1869,71192.0
2016-08-03 15:00:00,75.76,75.8,75.69,75.76,79900.0,53.1869,53.2149,53.1377,53.1869,79900.0
2016-08-03 15:30:00,75.77,76.02,75.73,75.97,189336.0,53.1939,53.3694,53.1658,53.3343,189336.0
2016-08-04 09:30:00,76.07,76.43,76.07,76.33,94148.0,53.4045,53.6572,53.4045,53.587,94148.0
2016-08-04 10:00:00,76.36,76.53,76.32,76.38,45924.0,53.6081,53.7274,53.58,53.6221,45924.0
2016-08-04 10:30:00,76.38,76.56,76.36,76.52,55306.0,53.6221,53.7485,53.6081,53.7204,55306.0
2016-08-04 11:00:00,76.52,76.71,76.5,76.68,43174.0,53.7204,53.8538,53.7064,53.8327,43174.0
2016-08-04 11:30:00,76.69,76.86,76.64,76.83,36119.0,53.8398,53.9591,53.8047,53.938,36119.0
2016-08-04 12:00:00,76.82,76.82,76.48,76.51,55492.0,53.931,53.931,53.6923,53.7134,55492.0
2016-08-04 12:30:00,76.49,76.65,76.29,76.33,56036.0,53.6994,53.8117,53.5589,53.587,56036.0
2016-08-04 13:00:00,76.33,76.4,76.21,76.26,81559.0,53.587,53.6362,53.5028,53.5379,81559.0
2016-08-04 13:30:00,76.27,76.28,76.15,76.21,38997.0,53.5449,53.5519,53.4607,53.5028,38997.0
2016-08-04 14:00:00,76.2,76.2,76.03,76.03,71090.0,53.4958,53.4958,53.3764,53.3764,71090.0
2016-08-04 14:30:00,76.05,76.16,75.98,76.0,74880.0,53.3905,53.4677,53.3413,53.3553,74880.0
2016-08-04 15:00:00,76.0,76.05,75.92,75.93,81518.0,53.3553,53.3905,53.2992,53.3062,81518.0
2016-08-04 15:30:00,75.94,76.28,75.93,76.23,298269.0,53.3132,53.5519,53.3062,53.5168,298269.0
2016-08-05 09:30:00,75.7,75.95,75.35,75.44,113437.0,53.1447,53.3202,52.899,52.9622,113437.0
2016-08-05 10:00:00,75.43,75.49,75.0,75.09,87758.0,52.9552,52.9973,52.6533,52.7165,87758.0
2016-08-05 10:30:00,75.09,75.13,74.89,74.98,81957.0,52.7165,52.7446,52.5761,52.6393,81957.0
2016-08-05 11:00:00,74.98,75.34,74.98,75.19,39029.0,52.6393,52.892,52.6393,52.7867,39029.0
2016-08-05 11:30:00,75.2,75.22,75.04,75.08,21412.0,52.7937,52.8078,52.6814,52.7095,21412.0
2016-08-05 12:00:00,75.09,75.27,75.07,75.22,37453.0,52.7165,52.8429,52.7024,52.8078,37453.0
2016-08-05 12:30:00,75.23,75.23,75.05,75.21,47428.0,52.8148,52.8148,52.6884,52.8007,47428.0
2016-08-05 13:00:00,75.2,75.21,74.98,75.07,67036.0,52.7937,52.8007,52.6393,52.7024,67036.0
2016-08-05 13:30:00,75.07,75.14,75.0,75.02,42013.0,52.7024,52.7516,52.6533,52.6673,42013.0
2016-08-05 14:00:00,75.01,75.03,74.92,74.97,24087.0,52.6603,52.6744,52.5971,52.6322,24087.0
2016-08-05 14:30:00,74.97,75.07,74.94,75.02,35912.0,52.6322,52.7024,52.6112,52.6673,35912.0
2016-08-05 15:00:00,75.02,75.24,74.99,75.0,66358.0,52.6673,52.8218,52.6463,52.6533,66358.0
2016-08-05 15:30:00,75.0,75.06,74.91,74.97,176256.0,52.6533,52.6954,52.5901,52.6322,176256.0
2016-08-08 09:30:00,75.15,75.18,74.61,74.93,115012.0,52.7586,52.7797,52.3795,52.6042,115012.0
2016-08-08 10:00:00,74.94,75.33,74.93,75.28,122461.0,52.6112,52.885,52.6042,52.8499,122461.0
2016-08-08 10:30:00,75.28,75.29,75.06,75.11,59017.0,52.8499,52.8569,52.6954,52.7305,59017.0
2016-08-08 11:00:00,75.1,75.22,75.0,75.21,55477.0,52.7235,52.8078,52.6533,52.8007,55477.0
2016-08-08 11:30:00,75.22,75.22,75.09,75.11,57869.0,52.8078,52.8078,52.7165,52.7305,57869.0
2016-08-08 12:00:00,75.1,75.15,75.03,75.12,47125.0,52.7235,52.7586,52.6744,52.7375,47125.0
2016-08-08 12:30:00,75.12,75.15,74.93,74.97,50376.0,52.7375,52.7586,52.6042,52.6322,50376.0
2016-08-08 13:00:00,74.97,75.03,74.93,74.98,55533.0,52.6322,52.6744,52.6042,52.6393,55533.0
2016-08-08 13:30:00,74.99,75.14,74.99,75.13,52091.0,52.6463,52.7516,52.6463,52.7446,52091.0
2016-08-08 14:00:00,75.14,75.16,74.98,74.99,58107.0,52.7516,52.7656,52.6393,52.6463,58107.0
2016-08-08 14:30:00,74.99,75.02,74.91,74.91,55007.0,52.6463,52.6673,52.5901,52.5901,55007.0
2016-08-08 15:00:00,74.91,74.99,74.83,74.93,60350.0,52.5901,52.6463,52.534,52.6042,60350.0
2016-08-08 15:30:00,74.93,75.0,74.9,74.95,133364.0,52.6042,52.6533,52.5831,52.6182,133364.0
2016-08-09 09:30:00,74.97,75.13,74.79,75.12,57217.0,52.6322,52.7446,52.5059,52.7375,57217.0
2016-08-09 10:00:00,75.12,75.6,75.12,75.51,35014.0,52.7375,53.0745,52.7375,53.0113,35014.0
2016-08-09 10:30:00,75.52,75.52,75.26,75.46,35011.0,53.0184,53.0184,52.8358,52.9762,35011.0
2016-08-09 11:00:00,75.45,75.49,75.24,75.28,50354.0,52.9692,52.9973,52.8218,52.8499,50354.0
2016-08-09 11:30:00,75.27,75.43,75.26,75.41,48876.0,52.8429,52.9552,52.8358,52.9411,48876.0
2016-08-09 12:00:00,75.42,75.45,75.39,75.44,27164.0,52.9482,52.9692,52.9271,52.9622,27164.0
2016-08-09 12:30:00,75.44,75.44,75.34,75.4,49846.0,52.9622,52.9622,52.892,52.9341,49846.0
2016-08-09 13:00:00,75.4,75.48,75.39,75.47,32267.0,52.9341,52.9903,52.9271,52.9833,32267.0
2016-08-09 13:30:00,75.47,75.47,75.35,75.37,49931.0,52.9833,52.9833,52.899,52.9131,49931.0
2016-08-09 14:00:00,75.36,75.37,75.25,75.28,30496.0,52.906,52.9131,52.8288,52.8499,30496.0
2016-08-09 14:30:00,75.27,75.29,75.2,75.23,66494.0,52.8429,52.8569,52.7937,52.8148,66494.0
2016-08-09 15:00:00,75.24,75.31,75.23,75.3,42610.0,52.8218,52.8709,52.8148,52.8639,42610.0
2016-08-09 15:30:00,75.3,75.39,75.27,75.29,119283.0,52.8639,52.9271,52.8429,52.8569,119283.0
2016-08-10 09:30:00,75.33,75.58,75.23,75.28,72285.0,52.885,53.0605,52.8148,52.8499,72285.0
2016-08-10 10:00:00,75.29,75.4,75.2,75.25,53082.0,52.8569,52.9341,52.7937,52.8288,53082.0
2016-08-10 10:30:00,75.25,75.31,75.14,75.14,45867.0,52.8288,52.8709,52.7516,52.7516,45867.0
2016-08-10 11:00:00,75.16,75.28,75.14,75.18,56060.0,52.7656,52.8499,52.7516,52.7797,56060.0
2016-08-10 11:30:00,75.18,75.28,75.16,75.18,29673.0,52.7797,52.8499,52.7656,52.7797,29673.0
2016-08-10 12:00:00,75.17,75.27,75.15,75.18,23754.0,52.7727,52.8429,52.7586,52.7797,23754.0
2016-08-10 12:30:00,75.2,75.21,75.12,75.16,23238.0,52.7937,52.8007,52.7375,52.7656,23238.0
2016-08-10 13:00:00,75.16,75.21,75.14,75.17,23347.0,52.7656,52.8007,52.7516,52.7727,23347.0
2016-08-10 13:30:00,75.17,75.19,75.09,75.11,42420.0,52.7727,52.7867,52.7165,52.7305,42420.0
2016-08-10 14:00:00,75.11,75.16,75.03,75.06,53151.0,52.7305,52.7656,52.6744,52.6954,53151.0
2016-08-10 14:30:00,75.06,75.16,75.05,75.15,67310.0,52.6954,52.7656,52.6884,52.7586,67310.0
2016-08-10 15:00:00,75.15,75.25,75.14,75.23,53739.0,52.7586,52.8288,52.7516,52.8148,53739.0
2016-08-10 15:30:00,75.22,75.22,75.04,75.13,318129.0,52.8078,52.8078,52.6814,52.7446,318129.0
2016-08-11 09:30:00,75.26,75.26,75.0,75.11,53235.0,52.8358,52.8358,52.6533,52.7305,53235.0
2016-08-11 10:00:00,75.09,75.24,74.99,75.18,30966.0,52.7165,52.8218,52.6463,52.7797,30966.0
2016-08-11 10:30:00,75.21,75.36,75.19,75.22,32447.0,52.8007,52.906,52.7867,52.8078,32447.0
2016-08-11 11:00:00,75.22,75.36,75.14,75.33,69338.0,52.8078,52.906,52.7516,52.885,69338.0
2016-08-11 11:30:00,75.32,75.39,75.26,75.34,50881.0,52.878,52.9271,52.8358,52.892,50881.0
2016-08-11 12:00:00,75.34,75.37,75.25,75.31,41416.0,52.892,52.9131,52.8288,52.8709,41416.0
2016-08-11 12:30:00,75.31,75.35,75.27,75.33,35600.0,52.8709,52.899,52.8429,52.885,35600.0
2016-08-11 13:00:00,75.34,75.36,75.23,75.25,30025.0,52.892,52.906,52.8148,52.8288,30025.0
2016-08-11 13:30:00,75.26,75.31,75.21,75.31,32905.0,52.8358,52.8709,52.8007,52.8709,32905.0
2016-08-11 14:00:00,75.31,75.36,75.26,75.31,43518.0,52.8709,52.906,52.8358,52.8709,43518.0
2016-08-11 14:30:00,75.31,75.32,75.21,75.25,40685.0,52.8709,52.878,52.8007,52.8288,40685.0
2016-08-11 15:00:00,75.26,75.38,75.24,75.38,39957.0,52.8358,52.9201,52.8218,52.9201,39957.0
2016-08-11 15:30:00,75.38,75.55,75.36,75.49,180633.0,52.9201,53.0394,52.906,52.9973,180633.0
2016-08-12 09:30:00,75.78,76.06,75.56,76.03,95341.0,53.2009,53.3975,53.0464,53.3764,95341.0
2016-08-12 10:00:00,76.03,76.21,76.02,76.16,104778.0,53.3764,53.5028,53.3694,53.4677,104778.0
2016-08-12 10:30:00,76.14,76.24,76.01,76.19,45432.0,53.4536,53.5238,53.3624,53.4887,45432.0
2016-08-12 11:00:00,76.2,76.23,76.09,76.14,39172.0,53.4958,53.5168,53.4185,53.4536,39172.0
2016-08-12 11:30:00,76.13,76.17,76.04,76.16,31036.0,53.4466,53.4747,53.3834,53.4677,31036.0
2016-08-12 12:00:00,76.18,76.2,76.0,76.05,36690.0,53.4817,53.4958,53.3553,53.3905,36690.0
2016-08-12 12:30:00,76.03,76.1,76.0,76.03,26436.0,53.3764,53.4256,53.3553,53.3764,26436.0
2016-08-12 13:00:00,76.03,76.03,75.85,75.87,30134.0,53.3764,53.3764,53.25,53.2641,30134.0
2016-08-12 13:30:00,75.86,75.92,75.81,75.89,23876.0,53.2571,53.2992,53.222,53.2781,23876.0
2016-08-12 14:00:00,75.89,75.9,75.81,75.81,41472.0,53.2781,53.2851,53.222,53.222,41472.0
2016-08-12 14:30:00,75.8,75.84,75.71,75.73,59947.0,53.2149,53.243,53.1518,53.1658,59947.0
2016-08-12 15:00:00,75.73,75.84,75.71,75.84,57032.0,53.1658,53.243,53.1518,53.243,57032.0
2016-08-12 15:30:00,75.84,75.93,75.78,75.83,217449.0,53.243,53.3062,53.2009,53.236,217449.0
2016-08-15 09:30:00,75.94,75.98,75.57,75.66,52548.0,53.3132,53.3413,53.0535,53.1167,52548.0
2016-08-15 10:00:00,75.64,75.7,75.38,75.41,43640.0,53.1026,53.1447,52.9201,52.9411,43640.0
2016-08-15 10:30:00,75.41,75.55,75.4,75.41,53225.0,52.9411,53.0394,52.9341,52.9411,53225.0
2016-08-15 11:00:00,75.4,75.52,75.38,75.51,43663.0,52.9341,53.0184,52.9201,53.0113,43663.0
2016-08-15 11:30:00,75.51,75.65,75.47,75.61,49916.0,53.0113,53.1096,52.9833,53.0816,49916.0
2016-08-15 12:00:00,75.62,75.76,75.62,75.66,42313.0,53.0886,53.1869,53.0886,53.1167,42313.0
2016-08-15 12:30:00,75.66,75.66,75.38,75.41,27809.0,53.1167,53.1167,52.9201,52.9411,27809.0
2016-08-15 13:00:00,75.42,75.42,75.17,75.18,72153.0,52.9482,52.9482,52.7727,52.7797,72153.0
2016-08-15 13:30:00,75.18,75.2,74.91,74.95,128008.0,52.7797,52.7937,52.5901,52.6182,128008.0
2016-08-15 14:00:00,74.95,74.95,74.58,74.67,180499.0,52.6182,52.6182,52.3584,52.4216,180499.0
2016-08-15 14:30:00,74.66,74.83,74.66,74.82,45044.0,52.4146,52.534,52.4146,52.5269,45044.0
2016-08-15 15:00:00,74.81,74.82,74.53,74.53,82133.0,52.5199,52.5269,52.3233,52.3233,82133.0
2016-08-15 15:30:00,74.54,74.61,74.51,74.56,133233.0,52.3304,52.3795,52.3093,52.3444,133233.0
2016-08-16 09:30:00,74.32,74.32,73.62,73.76,93631.0,52.1759,52.1759,51.6845,51.7828,93631.0
2016-08-16 10:00:00,73.76,73.76,73.53,73.63,80144.0,51.7828,51.7828,51.6213,51.6915,80144.0
2016-08-16 10:30:00,73.64,73.89,73.52,73.73,110746.0,51.6985,51.874,51.6143,51.7617,110746.0
2016-08-16 11:00:00,73.73,74.0,73.73,73.93,42374.0,51.7617,51.9513,51.7617,51.9021,42374.0
2016-08-16 11:30:00,73.92,74.06,73.92,74.0,60742.0,51.8951,51.9934,51.8951,51.9513,60742.0
2016-08-16 12:00:00,73.99,74.05,73.85,73.9,68838.0,51.9442,51.9864,51.846,51.8811,68838.0
2016-08-16 12:30:00,73.89,73.94,73.79,73.83,114126.0,51.874,51.9091,51.8038,51.8319,114126.0
2016-08-16 13:00:00,73.84,73.9,73.68,73.73,49282.0,51.8389,51.8811,51.7266,51.7617,49282.0
2016-08-16 13:30:00,73.73,73.73,73.54,73.64,81887.0,51.7617,51.7617,51.6283,51.6985,81887.0
2016-08-16 14:00:00,73.65,73.7,73.5,73.62,139639.0,51.7055,51.7406,51.6002,51.6845,139639.0
2016-08-16 14:30:00,73.62,73.7,73.55,73.67,101324.0,51.6845,51.7406,51.6353,51.7196,101324.0
2016-08-16 15:00:00,73.68,73.69,73.49,73.52,88437.0,51.7266,51.7336,51.5932,51.6143,88437.0
2016-08-16 15:30:00,73.52,73.56,73.33,73.34,254153.0,51.6143,51.6424,51.4809,51.4879,254153.0
2016-08-17 09:30:00,73.4,73.47,72.64,72.97,205118.0,51.53,51.5792,50.9965,51.2282,205118.0
2016-08-17 10:00:00,72.96,73.15,72.9,73.07,96250.0,51.2211,51.3545,51.179,51.2984,96250.0
2016-08-17 10:30:00,73.08,73.14,72.94,73.09,112438.0,51.3054,51.3475,51.2071,51.3124,112438.0
2016-08-17 11:00:00,73.09,73.21,73.07,73.13,181261.0,51.3124,51.3966,51.2984,51.3405,181261.0
2016-08-17 11:30:00,73.13,73.37,73.1,73.36,107809.0,51.3405,51.509,51.3194,51.502,107809.0
2016-08-17 12:00:00,73.36,74.03,73.3,73.69,117584.0,51.502,51.9723,51.4598,51.7336,117584.0
2016-08-17 12:30:00,73.68,73.94,73.63,73.94,108415.0,51.7266,51.9091,51.6915,51.9091,108415.0
2016-08-17 13:00:00,73.95,73.95,73.76,73.82,90150.0,51.9162,51.9162,51.7828,51.8249,90150.0
2016-08-17 13:30:00,73.83,73.87,73.59,73.65,79481.0,51.8319,51.86,51.6634,51.7055,79481.0
2016-08-17 14:00:00,73.68,74.3,73.44,74.12,214756.0,51.7266,52.1619,51.5581,52.0355,214756.0
2016-08-17 14:30:00,74.11,74.11,73.86,73.95,66680.0,52.0285,52.0285,51.853,51.9162,66680.0
2016-08-17 15:00:00,73.97,74.15,73.81,74.15,94045.0,51.9302,52.0566,51.8179,52.0566,94045.0
2016-08-17 15:30:00,74.15,74.43,74.12,74.25,322110.0,52.0566,52.2531,52.0355,52.1268,322110.0
2016-08-18 09:30:00,74.26,74.65,74.08,74.49,115780.0,52.1338,52.4076,52.0074,52.2953,115780.0
2016-08-18 10:00:00,74.52,74.68,74.39,74.57,168211.0,52.3163,52.4287,52.2251,52.3514,168211.0
2016-08-18 10:30:00,74.58,74.69,74.39,74.54,96114.0,52.3584,52.4357,52.2251,52.3304,96114.0
2016-08-18 11:00:00,74.54,74.81,74.49,74.8,132066.0,52.3304,52.5199,52.2953,52.5129,132066.0
2016-08-18 11:30:00,74.8,74.98,74.77,74.8,74094.0,52.5129,52.6393,52.4918,52.5129,74094.0
2016-08-18 12:00:00,74.78,75.03,74.73,75.02,91584.0,52.4989,52.6744,52.4638,52.6673,91584.0
2016-08-18 12:30:00,75.0,75.01,74.7,74.85,66196.0,52.6533,52.6603,52.4427,52.548,66196.0
2016-08-18 13:00:00,74.86,74.9,74.74,74.8,74181.0,52.555,52.5831,52.4708,52.5129,74181.0
2016-08-18 13:30:00,74.8,74.83,74.63,74.67,106455.0,52.5129,52.534,52.3935,52.4216,106455.0
2016-08-18 14:00:00,74.68,74.76,74.6,74.72,107678.0,52.4287,52.4848,52.3725,52.4567,107678.0
2016-08-18 14:30:00,74.73,74.93,74.68,74.82,99809.0,52.4638,52.6042,52.4287,52.5269,99809.0
2016-08-18 15:00:00,74.82,75.05,74.77,75.05,134567.0,52.5269,52.6884,52.4918,52.6884,134567.0
2016-08-18 15:30:00,75.05,75.06,74.87,75.05,293934.0,52.6884,52.6954,52.562,52.6884,293934.0
2016-08-19 09:30:00,74.75,74.93,74.23,74.23,160967.0,52.4778,52.6042,52.1127,52.1127,160967.0
2016-08-19 10:00:00,74.25,74.36,73.97,74.04,103507.0,52.1268,52.204,51.9302,51.9793,103507.0
2016-08-19 10:30:00,74.05,74.13,74.0,74.06,54824.0,51.9864,52.0425,51.9513,51.9934,54824.0
2016-08-19 11:00:00,74.1,74.11,73.83,73.9,66278.0,52.0215,52.0285,51.8319,51.8811,66278.0
2016-08-19 11:30:00,73.91,74.01,73.82,73.89,47573.0,51.8881,51.9583,51.8249,51.874,47573.0
2016-08-19 12:00:00,73.89,74.03,73.83,74.03,46273.0,51.874,51.9723,51.8319,51.9723,46273.0
2016-08-19 12:30:00,74.02,74.02,73.76,73.84,54780.0,51.9653,51.9653,51.7828,51.8389,54780.0
2016-08-19 13:00:00,73.83,73.92,73.81,73.84,62034.0,51.8319,51.8951,51.8179,51.8389,62034.0
2016-08-19 13:30:00,73.84,73.88,73.78,73.84,75405.0,51.8389,51.867,51.7968,51.8389,75405.0
2016-08-19 14:00:00,73.83,74.01,73.8,74.0,45836.0,51.8319,51.9583,51.8109,51.9513,45836.0
2016-08-19 14:30:00,74.01,74.13,73.96,74.09,60273.0,51.9583,52.0425,51.9232,52.0144,60273.0
2016-08-19 15:00:00,74.09,74.16,74.04,74.15,67753.0,52.0144,52.0636,51.9793,52.0566,67753.0
2016-08-19 15:30:00,74.16,74.25,74.11,74.19,223225.0,52.0636,52.1268,52.0285,52.0846,223225.0
2016-08-22 09:30:00,74.42,74.49,74.24,74.39,57770.0,52.2461,52.2953,52.1198,52.2251,57770.0
2016-08-22 10:00:00,74.39,74.51,74.29,74.36,44682.0,52.2251,52.3093,52.1549,52.204,44682.0
2016-08-22 10:30:00,74.38,74.51,74.36,74.49,35289.0,52.218,52.3093,52.204,52.2953,35289.0
2016-08-22 11:00:00,74.5,74.54,74.31,74.34,63939.0,52.3023,52.3304,52.1689,52.19,63939.0
2016-08-22 11:30:00,74.36,74.5,74.35,74.49,31701.0,52.204,52.3023,52.197,52.2953,31701.0
2016-08-22 12:00:00,74.51,74.68,74.46,74.67,41799.0,52.3093,52.4287,52.2742,52.4216,41799.0
2016-08-22 12:30:00,74.68,74.68,74.48,74.5,24795.0,52.4287,52.4287,52.2882,52.3023,24795.0
2016-08-22 13:00:00,74.5,74.5,74.36,74.4,29056.0,52.3023,52.3023,52.204,52.2321,29056.0
2016-08-22 13:30:00,74.45,74.55,74.37,74.45,37988.0,52.2672,52.3374,52.211,52.2672,37988.0
2016-08-22 14:00:00,74.45,74.49,74.32,74.36,49719.0,52.2672,52.2953,52.1759,52.204,49719.0
2016-08-22 14:30:00,74.36,74.41,74.32,74.33,31338.0,52.204,52.2391,52.1759,52.1829,31338.0
2016-08-22 15:00:00,74.32,74.37,74.31,74.34,44680.0,52.1759,52.211,52.1689,52.19,44680.0
2016-08-22 15:30:00,74.34,74.39,74.25,74.38,153276.0,52.19,52.2251,52.1268,52.218,153276.0
2016-08-23 09:30:00,74.35,74.75,74.35,74.67,103134.0,52.197,52.4778,52.197,52.4216,103134.0
2016-08-23 10:00:00,74.66,74.77,74.53,74.74,52833.0,52.4146,52.4918,52.3233,52.4708,52833.0
2016-08-23 10:30:00,74.75,74.76,74.57,74.57,45575.0,52.4778,52.4848,52.3514,52.3514,45575.0
2016-08-23 11:00:00,74.57,74.66,74.56,74.56,75128.0,52.3514,52.4146,52.3444,52.3444,75128.0
2016-08-23 11:30:00,74.56,74.58,74.47,74.52,47731.0,52.3444,52.3584,52.2812,52.3163,47731.0
2016-08-23 12:00:00,74.53,74.56,74.45,74.47,26450.0,52.3233,52.3444,52.2672,52.2812,26450.0
2016-08-23 12:30:00,74.47,74.53,74.44,74.48,79162.0,52.2812,52.3233,52.2602,52.2882,79162.0
2016-08-23 13:00:00,74.48,74.5,74.43,74.47,36212.0,52.2882,52.3023,52.2531,52.2812,36212.0
2016-08-23 13:30:00,74.48,74.49,74.34,74.34,64188.0,52.2882,52.2953,52.19,52.19,64188.0
2016-08-23 14:00:00,74.34,74.38,74.27,74.32,50613.0,52.19,52.218,52.1408,52.1759,50613.0
2016-08-23 14:30:00,74.32,74.33,74.19,74.19,36746.0,52.1759,52.1829,52.0846,52.0846,36746.0
2016-08-23 15:00:00,74.21,74.21,74.1,74.14,52591.0,52.0987,52.0987,52.0215,52.0495,52591.0
2016-08-23 15:30:00,74.14,74.14,73.94,73.96,159841.0,52.0495,52.0495,51.9091,51.9232,159841.0
2016-08-24 09:30:00,73.9,73.9,73.51,73.51,49564.0,51.8811,51.8811,51.6073,51.6073,49564.0
2016-08-24 10:00:00,73.54,73.54,73.34,73.43,44184.0,51.6283,51.6283,51.4879,51.5511,44184.0
2016-08-24 10:30:00,73.42,73.58,73.32,73.55,70135.0,51.5441,51.6564,51.4739,51.6353,70135.0
2016-08-24 11:00:00,73.56,73.73,73.51,73.7,35492.0,51.6424,51.7617,51.6073,51.7406,35492.0
2016-08-24 11:30:00,73.69,73.74,73.66,73.73,30888.0,51.7336,51.7687,51.7126,51.7617,30888.0
2016-08-24 12:00:00,73.73,73.83,73.69,73.8,21300.0,51.7617,51.8319,51.7336,51.8109,21300.0
2016-08-24 12:30:00,73.8,73.88,73.78,73.82,31898.0,51.8109,51.867,51.7968,51.8249,31898.0
2016-08-24 13:00:00,73.8,73.83,73.75,73.8,48149.0,51.8109,51.8319,51.7757,51.8109,48149.0
2016-08-24 13:30:00,73.8,73.89,73.77,73.86,54435.0,51.8109,51.874,51.7898,51.853,54435.0
2016-08-24 14:00:00,73.86,73.98,73.84,73.95,65460.0,51.853,51.9372,51.8389,51.9162,65460.0
2016-08-24 14:30:00,73.95,74.03,73.87,74.01,41950.0,51.9162,51.9723,51.86,51.9583,41950.0
2016-08-24 15:00:00,74.01,74.08,73.98,74.02,78424.0,51.9583,52.0074,51.9372,51.9653,78424.0
2016-08-24 15:30:00,74.03,74.04,73.82,74.0,170586.0,51.9723,51.9793,51.8249,51.9513,170586.0
2016-08-25 09:30:00,74.0,74.23,73.89,74.06,60309.0,51.9513,52.1127,51.874,51.9934,60309.0
2016-08-25 10:00:00,74.07,74.13,73.97,73.99,65344.0,52.0004,52.0425,51.9302,51.9442,65344.0
2016-08-25 10:30:00,73.99,74.07,73.91,74.07,50218.0,51.9442,52.0004,51.8881,52.0004,50218.0
2016-08-25 11:00:00,74.07,74.22,74.06,74.15,84186.0,52.0004,52.1057,51.9934,52.0566,84186.0
2016-08-25 11:30:00,74.16,74.18,73.94,73.98,93614.0,52.0636,52.0776,51.9091,51.9372,93614.0
2016-08-25 12:00:00,73.95,74.06,73.95,74.05,42517.0,51.9162,51.9934,51.9162,51.9864,42517.0
2016-08-25 12:30:00,74.05,74.12,74.0,74.07,49555.0,51.9864,52.0355,51.9513,52.0004,49555.0
2016-08-25 13:00:00,74.08,74.09,73.99,74.0,38239.0,52.0074,52.0144,51.9442,51.9513,38239.0
2016-08-25 13:30:00,74.01,74.03,73.92,73.95,47466.0,51.9583,51.9723,51.8951,51.9162,47466.0
2016-08-25 14:00:00,73.95,74.03,73.87,73.93,50491.0,51.9162,51.9723,51.86,51.9021,50491.0
2016-08-25 14:30:00,73.92,73.94,73.89,73.9,48573.0,51.8951,51.9091,51.874,51.8811,48573.0
2016-08-25 15:00:00,73.91,73.94,73.79,73.83,147179.0,51.8881,51.9091,51.8038,51.8319,147179.0
2016-08-25 15:30:00,73.83,73.83,73.59,73.66,456120.0,51.8319,51.8319,51.6634,51.7126,456120.0
2016-08-26 09:30:00,73.72,74.13,73.65,73.99,68312.0,51.7547,52.0425,51.7055,51.9442,68312.0
2016-08-26 10:00:00,73.97,74.2,73.58,74.05,218728.0,51.9302,52.0917,51.6564,51.9864,218728.0
2016-08-26 10:30:00,74.07,74.14,73.89,73.9,141045.0,52.0004,52.0495,51.874,51.8811,141045.0
2016-08-26 11:00:00,73.89,73.98,73.8,73.84,45653.0,51.874,51.9372,51.8109,51.8389,45653.0
2016-08-26 11:30:00,73.84,73.85,73.3,73.3,94019.0,51.8389,51.846,51.4598,51.4598,94019.0
2016-08-26 12:00:00,73.3,73.31,72.74,72.8,231502.0,51.4598,51.4669,51.0667,51.1088,231502.0
2016-08-26 12:30:00,72.8,73.05,72.8,73.01,45693.0,51.1088,51.2843,51.1088,51.2562,45693.0
2016-08-26 13:00:00,73.0,73.0,72.63,72.65,39299.0,51.2492,51.2492,50.9895,51.0035,39299.0
2016-08-26 13:30:00,72.66,72.67,72.23,72.28,72318.0,51.0105,51.0175,50.7086,50.7437,72318.0
2016-08-26 14:00:00,72.26,72.33,71.85,71.91,102969.0,50.7297,50.7788,50.4419,50.484,102969.0
2016-08-26 14:30:00,71.9,72.21,71.76,72.17,117061.0,50.477,50.6946,50.3787,50.6665,117061.0
2016-08-26 15:00:00,72.17,72.22,72.07,72.12,96768.0,50.6665,50.7016,50.5963,50.6314,96768.0
2016-08-26 15:30:00,72.13,72.23,71.81,71.9,347793.0,50.6384,50.7086,50.4138,50.477,347793.0
2016-08-29 09:30:00,72.09,72.63,72.04,72.35,85028.0,50.6104,50.9895,50.5753,50.7929,85028.0
2016-08-29 10:00:00,72.36,72.49,72.24,72.31,81897.0,50.7999,50.8912,50.7157,50.7648,81897.0
2016-08-29 10:30:00,72.32,72.45,72.28,72.33,89703.0,50.7718,50.8631,50.7437,50.7788,89703.0
2016-08-29 11:00:00,72.34,72.39,72.12,72.12,82763.0,50.7859,50.821,50.6314,50.6314,82763.0
2016-08-29 11:30:00,72.12,72.36,72.11,72.36,54891.0,50.6314,50.7999,50.6244,50.7999,54891.0
2016-08-29 12:00:00,72.38,72.45,72.3,72.38,40223.0,50.8139,50.8631,50.7578,50.8139,40223.0
2016-08-29 12:30:00,72.38,72.47,72.38,72.45,33296.0,50.8139,50.8771,50.8139,50.8631,33296.0
2016-08-29 13:00:00,72.45,72.57,72.41,72.53,36305.0,50.8631,50.9473,50.835,50.9193,36305.0
2016-08-29 13:30:00,72.54,72.64,72.5,72.61,54737.0,50.9263,50.9965,50.8982,50.9754,54737.0
2016-08-29 14:00:00,72.62,72.68,72.55,72.59,41436.0,50.9824,51.0246,50.9333,50.9614,41436.0
2016-08-29 14:30:00,72.59,72.65,72.51,72.63,315765.0,50.9614,51.0035,50.9052,50.9895,315765.0
2016-08-29 15:00:00,72.63,72.78,72.59,72.75,97074.0,50.9895,51.0948,50.9614,51.0737,97074.0
2016-08-29 15:30:00,72.75,72.85,72.64,72.81,538124.0,51.0737,51.1439,50.9965,51.1158,538124.0
2016-08-30 09:30:00,72.65,73.0,72.37,72.46,115758.0,51.0035,51.2492,50.8069,50.8701,115758.0
2016-08-30 10:00:00,72.46,72.46,72.05,72.11,84690.0,50.8701,50.8701,50.5823,50.6244,84690.0
2016-08-30 10:30:00,72.11,72.4,72.07,72.31,52394.0,50.6244,50.828,50.5963,50.7648,52394.0
2016-08-30 11:00:00,72.28,72.32,72.1,72.16,38809.0,50.7437,50.7718,50.6174,50.6595,38809.0
2016-08-30 11:30:00,72.16,72.37,72.1,72.34,32980.0,50.6595,50.8069,50.6174,50.7859,32980.0
2016-08-30 12:00:00,72.35,72.38,72.17,72.19,35587.0,50.7929,50.8139,50.6665,50.6806,35587.0
2016-08-30 12:30:00,72.21,72.31,72.15,72.16,27063.0,50.6946,50.7648,50.6525,50.6595,27063.0
2016-08-30 13:00:00,72.15,72.33,72.14,72.29,15933.0,50.6525,50.7788,50.6455,50.7508,15933.0
2016-08-30 13:30:00,72.29,72.33,72.25,72.27,24357.0,50.7508,50.7788,50.7227,50.7367,24357.0
2016-08-30 14:00:00,72.27,72.29,72.15,72.16,19637.0,50.7367,50.7508,50.6525,50.6595,19637.0
2016-08-30 14:30:00,72.15,72.17,72.09,72.13,23099.0,50.6525,50.6665,50.6104,50.6384,23099.0
2016-08-30 15:00:00,72.13,72.14,71.92,72.05,37721.0,50.6384,50.6455,50.491,50.5823,37721.0
2016-08-30 15:30:00,72.04,72.13,71.95,71.97,110099.0,50.5753,50.6384,50.5121,50.5261,110099.0
2016-08-31 09:30:00,72.02,72.17,71.74,72.08,75059.0,50.5612,50.6665,50.3646,50.6033,75059.0
2016-08-31 10:00:00,72.13,72.28,72.07,72.09,40912.0,50.6384,50.7437,50.5963,50.6104,40912.0
2016-08-31 10:30:00,72.06,72.11,71.94,72.04,59533.0,50.5893,50.6244,50.505,50.5753,59533.0
2016-08-31 11:00:00,72.04,72.11,71.86,71.87,73126.0,50.5753,50.6244,50.4489,50.4559,73126.0
2016-08-31 11:30:00,71.87,72.13,71.79,72.11,50453.0,50.4559,50.6384,50.3997,50.6244,50453.0
2016-08-31 12:00:00,72.1,72.15,72.01,72.03,71132.0,50.6174,50.6525,50.5542,50.5682,71132.0
2016-08-31 12:30:00,72.03,72.16,72.0,72.1,82970.0,50.5682,50.6595,50.5472,50.6174,82970.0
2016-08-31 13:00:00,72.1,72.16,72.02,72.11,79483.0,50.6174,50.6595,50.5612,50.6244,79483.0
2016-08-31 13:30:00,72.1,72.19,72.06,72.18,36723.0,50.6174,50.6806,50.5893,50.6735,36723.0
2016-08-31 14:00:00,72.19,72.34,72.19,72.34,58973.0,50.6806,50.7859,50.6806,50.7859,58973.0
2016-08-31 14:30:00,72.34,72.43,72.32,72.4,106101.0,50.7859,50.8491,50.7718,50.828,106101.0
2016-08-31 15:00:00,72.4,72.63,72.38,72.62,118594.0,50.828,50.9895,50.8139,50.9824,118594.0
2016-08-31 15:30:00,72.62,72.74,72.55,72.71,365354.0,50.9824,51.0667,50.9333,51.0456,365354.0
2016-09-01 09:30:00,72.66,72.66,72.27,72.36,85285.0,51.0105,51.0105,50.7367,50.7999,85285.0
2016-09-01 10:00:00,72.33,72.76,72.33,72.46,71696.0,50.7788,51.0807,50.7788,50.8701,71696.0
2016-09-01 10:30:00,72.48,72.51,72.3,72.32,51628.0,50.8842,50.9052,50.7578,50.7718,51628.0
2016-09-01 11:00:00,72.32,72.42,72.28,72.34,114159.0,50.7718,50.842,50.7437,50.7859,114159.0
2016-09-01 11:30:00,72.32,72.43,72.25,72.43,100076.0,50.7718,50.8491,50.7227,50.8491,100076.0
2016-09-01 12:00:00,72.41,72.44,72.33,72.43,63169.0,50.835,50.8561,50.7788,50.8491,63169.0
2016-09-01 12:30:00,72.43,72.53,72.41,72.5,77634.0,50.8491,50.9193,50.835,50.8982,77634.0
2016-09-01 13:00:00,72.5,72.52,72.46,72.47,49978.0,50.8982,50.9122,50.8701,50.8771,49978.0
2016-09-01 13:30:00,72.48,72.59,72.46,72.55,37884.0,50.8842,50.9614,50.8701,50.9333,37884.0
2016-09-01 14:00:00,72.55,72.68,72.54,72.67,48961.0,50.9333,51.0246,50.9263,51.0175,48961.0
2016-09-01 14:30:00,72.68,72.75,72.57,72.73,58728.0,51.0246,51.0737,50.9473,51.0597,58728.0
2016-09-01 15:00:00,72.72,72.74,72.68,72.71,124829.0,51.0526,51.0667,51.0246,51.0456,124829.0
2016-09-01 15:30:00,72.7,72.71,72.52,72.7,294387.0,51.0386,51.0456,50.9122,51.0386,294387.0
2016-09-02 09:30:00,73.07,73.88,72.92,73.78,289834.0,51.2984,51.867,51.1931,51.7968,289834.0
2016-09-02 10:00:00,73.84,73.88,73.09,73.09,185780.0,51.8389,51.867,51.3124,51.3124,185780.0
2016-09-02 10:30:00,73.11,73.11,72.75,72.78,67734.0,51.3264,51.3264,51.0737,51.0948,67734.0
2016-09-02 11:00:00,72.79,73.02,72.79,72.9,51630.0,51.1018,51.2633,51.1018,51.179,51630.0
2016-09-02 11:30:00,72.9,72.92,72.78,72.86,63301.0,51.179,51.1931,51.0948,51.1509,63301.0
2016-09-02 12:00:00,72.86,73.01,72.85,73.0,57363.0,51.1509,51.2562,51.1439,51.2492,57363.0
2016-09-02 12:30:00,73.0,73.27,72.98,73.2,37045.0,51.2492,51.4388,51.2352,51.3896,37045.0
2016-09-02 13:00:00,73.21,73.3,73.18,73.23,57023.0,51.3966,51.4598,51.3756,51.4107,57023.0
2016-09-02 13:30:00,73.23,73.26,73.12,73.23,59664.0,51.4107,51.4317,51.3335,51.4107,59664.0
2016-09-02 14:00:00,73.23,73.28,73.14,73.23,91797.0,51.4107,51.4458,51.3475,51.4107,91797.0
2016-09-02 14:30:00,73.24,73.46,73.22,73.46,75112.0,51.4177,51.5722,51.4037,51.5722,75112.0
2016-09-02 15:00:00,73.45,73.54,73.41,73.52,92292.0,51.5651,51.6283,51.5371,51.6143,92292.0
2016-09-02 15:30:00,73.52,73.72,73.49,73.7,342750.0,51.6143,51.7547,51.5932,51.7406,342750.0
2016-09-06 09:30:00,73.96,74.5,73.57,73.74,166968.0,51.9232,52.3023,51.6494,51.7687,166968.0
2016-09-06 10:00:00,73.7,73.96,73.66,73.89,64560.0,51.7406,51.9232,51.7126,51.874,64560.0
2016-09-06 10:30:00,73.89,74.29,73.89,74.19,70136.0,51.874,52.1549,51.874,52.0846,70136.0
2016-09-06 11:00:00,74.19,74.29,74.18,74.25,64775.0,52.0846,52.1549,52.0776,52.1268,64775.0
2016-09-06 11:30:00,74.27,74.37,74.22,74.27,43427.0,52.1408,52.211,52.1057,52.1408,43427.0
2016-09-06 12:00:00,74.29,74.38,74.23,74.35,65617.0,52.1549,52.218,52.1127,52.197,65617.0
2016-09-06 12:30:00,74.35,74.36,74.23,74.28,50473.0,52.197,52.204,52.1127,52.1478,50473.0
2016-09-06 13:00:00,74.28,74.29,74.17,74.23,38359.0,52.1478,52.1549,52.0706,52.1127,38359.0
2016-09-06 13:30:00,74.23,74.23,74.11,74.14,57804.0,52.1127,52.1127,52.0285,52.0495,57804.0
2016-09-06 14:00:00,74.15,74.19,74.11,74.12,38589.0,52.0566,52.0846,52.0285,52.0355,38589.0
2016-09-06 14:30:00,74.12,74.14,73.97,73.97,69658.0,52.0355,52.0495,51.9302,51.9302,69658.0
2016-09-06 15:00:00,73.97,73.98,73.85,73.92,99812.0,51.9302,51.9372,51.846,51.8951,99812.0
2016-09-06 15:30:00,73.92,74.13,73.91,74.11,198686.0,51.8951,52.0425,51.8881,52.0285,198686.0
2016-09-07 09:30:00,74.0,74.03,73.52,73.63,58996.0,51.9513,51.9723,51.6143,51.6915,58996.0
2016-09-07 10:00:00,73.62,73.81,73.53,73.81,66637.0,51.6845,51.8179,51.6213,51.8179,66637.0
2016-09-07 10:30:00,73.82,73.89,73.7,73.81,54085.0,51.8249,51.874,51.7406,51.8179,54085.0
2016-09-07 11:00:00,73.81,73.83,73.7,73.81,36604.0,51.8179,51.8319,51.7406,51.8179,36604.0
2016-09-07 11:30:00,73.82,73.92,73.77,73.9,32605.0,51.8249,51.8951,51.7898,51.8811,32605.0
2016-09-07 12:00:00,73.9,73.92,73.85,73.9,34678.0,51.8811,51.8951,51.846,51.8811,34678.0
2016-09-07 12:30:00,73.9,74.04,73.86,73.89,44155.0,51.8811,51.9793,51.853,51.874,44155.0
2016-09-07 13:00:00,73.89,73.92,73.75,73.8,49276.0,51.874,51.8951,51.7757,51.8109,49276.0
2016-09-07 13:30:00,73.8,73.82,73.66,73.67,51888.0,51.8109,51.8249,51.7126,51.7196,51888.0
2016-09-07 14:00:00,73.67,73.8,73.65,73.8,62116.0,51.7196,51.8109,51.7055,51.8109,62116.0
2016-09-07 14:30:00,73.8,73.82,73.75,73.78,60198.0,51.8109,51.8249,51.7757,51.7968,60198.0
2016-09-07 15:00:00,73.77,73.83,73.77,73.79,74108.0,51.7898,51.8319,51.7898,51.8038,74108.0
2016-09-07 15:30:00,73.79,73.8,73.7,73.77,181177.0,51.8038,51.8109,51.7406,51.7898,181177.0
2016-09-08 09:30:00,73.54,73.98,73.48,73.75,121132.0,51.6283,51.9372,51.5862,51.7757,121132.0
2016-09-08 10:00:00,73.75,74.01,73.75,73.87,95464.0,51.7757,51.9583,51.7757,51.86,95464.0
2016-09-08 10:30:00,73.86,73.98,73.79,73.82,66818.0,51.853,51.9372,51.8038,51.8249,66818.0
2016-09-08 11:00:00,73.84,73.91,73.59,73.65,73986.0,51.8389,51.8881,51.6634,51.7055,73986.0
2016-09-08 11:30:00,73.65,73.65,73.41,73.47,60633.0,51.7055,51.7055,51.5371,51.5792,60633.0
2016-09-08 12:00:00,73.49,73.51,73.33,73.41,48240.0,51.5932,51.6073,51.4809,51.5371,48240.0
2016-09-08 12:30:00,73.41,73.51,73.32,73.46,39295.0,51.5371,51.6073,51.4739,51.5722,39295.0
2016-09-08 13:00:00,73.47,73.59,73.4,73.56,40858.0,51.5792,51.6634,51.53,51.6424,40858.0
2016-09-08 13:30:00,73.56,73.75,73.54,73.73,29492.0,51.6424,51.7757,51.6283,51.7617,29492.0
2016-09-08 14:00:00,73.73,73.89,73.67,73.82,45761.0,51.7617,51.874,51.7196,51.8249,45761.0
2016-09-08 14:30:00,73.82,73.88,73.81,73.86,31131.0,51.8249,51.867,51.8179,51.853,31131.0
2016-09-08 15:00:00,73.85,73.9,73.78,73.85,50374.0,51.846,51.8811,51.7968,51.846,50374.0
2016-09-08 15:30:00,73.85,73.93,73.8,73.85,169773.0,51.846,51.9021,51.8109,51.846,169773.0
2016-09-09 09:30:00,73.36,73.36,72.4,72.41,134989.0,51.502,51.502,50.828,50.835,134989.0
2016-09-09 10:00:00,72.42,72.62,72.26,72.26,72092.0,50.842,50.9824,50.7297,50.7297,72092.0
2016-09-09 10:30:00,72.27,72.34,72.09,72.23,53677.0,50.7367,50.7859,50.6104,50.7086,53677.0
2016-09-09 11:00:00,72.23,72.45,72.11,72.45,61317.0,50.7086,50.8631,50.6244,50.8631,61317.0
2016-09-09 11:30:00,72.44,72.45,72.21,72.24,46368.0,50.8561,50.8631,50.6946,50.7157,46368.0
2016-09-09 12:00:00,72.25,72.26,72.11,72.14,71494.0,50.7227,50.7297,50.6244,50.6455,71494.0
2016-09-09 12:30:00,72.12,72.17,72.07,72.1,46755.0,50.6314,50.6665,50.5963,50.6174,46755.0
2016-09-09 13:00:00,72.1,72.13,71.91,72.02,161855.0,50.6174,50.6384,50.484,50.5612,161855.0
2016-09-09 13:30:00,72.02,72.08,71.75,71.86,111136.0,50.5612,50.6033,50.3717,50.4489,111136.0
2016-09-09 14:00:00,71.85,71.92,71.76,71.88,92023.0,50.4419,50.491,50.3787,50.4629,92023.0
2016-09-09 14:30:00,71.87,71.88,71.62,71.83,209815.0,50.4559,50.4629,50.2804,50.4278,209815.0
2016-09-09 15:00:00,71.84,71.92,71.64,71.74,463365.0,50.4348,50.491,50.2944,50.3646,463365.0
2016-09-09 15:30:00,71.75,71.86,71.31,71.4,712142.0,50.3717,50.4489,50.0628,50.1259,712142.0
2016-09-12 09:30:00,71.38,72.05,71.38,71.97,150066.0,50.1119,50.5823,50.1119,50.5261,150066.0
2016-09-12 10:00:00,71.97,72.07,71.75,71.81,95151.0,50.5261,50.5963,50.3717,50.4138,95151.0
2016-09-12 10:30:00,71.83,71.84,71.58,71.59,79027.0,50.4278,50.4348,50.2523,50.2593,79027.0
2016-09-12 11:00:00,71.6,71.68,71.5,71.51,125109.0,50.2664,50.3225,50.1962,50.2032,125109.0
2016-09-12 11:30:00,71.51,71.74,71.5,71.7,59975.0,50.2032,50.3646,50.1962,50.3366,59975.0
2016-09-12 12:00:00,71.7,71.77,71.66,71.76,38182.0,50.3366,50.3857,50.3085,50.3787,38182.0
2016-09-12 12:30:00,71.77,71.85,71.68,71.83,54570.0,50.3857,50.4419,50.3225,50.4278,54570.0
2016-09-12 13:00:00,71.84,72.29,71.84,71.95,88219.0,50.4348,50.7508,50.4348,50.5121,88219.0
2016-09-12 13:30:00,71.96,72.32,71.82,72.3,54831.0,50.5191,50.7718,50.4208,50.7578,54831.0
2016-09-12 14:00:00,72.3,72.6,72.27,72.48,63145.0,50.7578,50.9684,50.7367,50.8842,63145.0
2016-09-12 14:30:00,72.49,72.63,72.42,72.44,53631.0,50.8912,50.9895,50.842,50.8561,53631.0
2016-09-12 15:00:00,72.45,72.63,72.44,72.6,56577.0,50.8631,50.9895,50.8561,50.9684,56577.0
2016-09-12 15:30:00,72.6,72.69,72.45,72.51,226567.0,50.9684,51.0316,50.8631,50.9052,226567.0
2016-09-13 09:30:00,72.34,72.53,72.07,72.19,282901.0,50.7859,50.9193,50.5963,50.6806,282901.0
2016-09-13 10:00:00,72.19,72.43,71.9,71.93,90812.0,50.6806,50.8491,50.477,50.498,90812.0
2016-09-13 10:30:00,71.94,72.09,71.82,71.9,99563.0,50.505,50.6104,50.4208,50.477,99563.0
2016-09-13 11:00:00,71.91,71.98,71.83,71.89,124086.0,50.484,50.5331,50.4278,50.4699,124086.0
2016-09-13 11:30:00,71.89,71.99,71.77,71.8,67771.0,50.4699,50.5402,50.3857,50.4068,67771.0
2016-09-13 12:00:00,71.83,71.94,71.67,71.68,27071.0,50.4278,50.505,50.3155,50.3225,27071.0
2016-09-13 12:30:00,71.69,71.69,71.46,71.48,30971.0,50.3295,50.3295,50.1681,50.1821,30971.0
2016-09-13 13:00:00,71.49,71.92,71.35,71.89,43727.0,50.1891,50.491,50.0908,50.4699,43727.0
2016-09-13 13:30:00,71.92,72.05,71.59,71.68,90133.0,50.491,50.5823,50.2593,50.3225,90133.0
2016-09-13 14:00:00,71.66,71.7,71.55,71.56,53281.0,50.3085,50.3366,50.2313,50.2383,53281.0
2016-09-13 14:30:00,71.57,71.81,71.48,71.55,54860.0,50.2453,50.4138,50.1821,50.2313,54860.0
2016-09-13 15:00:00,71.53,71.67,71.38,71.64,175427.0,50.2172,50.3155,50.1119,50.2944,175427.0
2016-09-13 15:30:00,71.65,71.76,71.46,71.64,337183.0,50.3015,50.3787,50.1681,50.2944,337183.0
2016-09-14 09:30:00,71.89,72.22,71.59,71.95,120276.0,50.4699,50.7016,50.2593,50.5121,120276.0
2016-09-14 10:00:00,71.94,72.35,71.93,72.23,114113.0,50.505,50.7929,50.498,50.7086,114113.0
2016-09-14 10:30:00,72.24,72.29,71.71,71.79,128909.0,50.7157,50.7508,50.3436,50.3997,128909.0
2016-09-14 11:00:00,71.78,71.98,71.78,71.88,79614.0,50.3927,50.5331,50.3927,50.4629,79614.0
2016-09-14 11:30:00,71.87,71.97,71.69,71.97,110170.0,50.4559,50.5261,50.3295,50.5261,110170.0
2016-09-14 12:00:00,71.98,72.04,71.88,71.97,56965.0,50.5331,50.5753,50.4629,50.5261,56965.0
2016-09-14 12:30:00,72.0,72.02,71.87,71.89,30363.0,50.5472,50.5612,50.4559,50.4699,30363.0
2016-09-14 13:00:00,71.89,71.9,71.76,71.83,32201.0,50.4699,50.477,50.3787,50.4278,32201.0
2016-09-14 13:30:00,71.83,71.96,71.74,71.76,65961.0,50.4278,50.5191,50.3646,50.3787,65961.0
2016-09-14 14:00:00,71.75,71.75,71.49,71.59,61471.0,50.3717,50.3717,50.1891,50.2593,61471.0
2016-09-14 14:30:00,71.57,71.68,71.53,71.63,50306.0,50.2453,50.3225,50.2172,50.2874,50306.0
2016-09-14 15:00:00,71.64,71.64,71.5,71.5,76615.0,50.2944,50.2944,50.1962,50.1962,76615.0
2016-09-14 15:30:00,71.51,71.88,71.51,71.82,219419.0,50.2032,50.4629,50.2032,50.4208,219419.0
2016-09-15 09:30:00,71.65,71.95,71.46,71.87,272967.0,50.3015,50.5121,50.1681,50.4559,272967.0
2016-09-15 10:00:00,71.86,72.1,71.85,72.01,106081.0,50.4489,50.6174,50.4419,50.5542,106081.0
2016-09-15 10:30:00,72.0,72.1,71.91,72.06,75023.0,50.5472,50.6174,50.484,50.5893,75023.0
2016-09-15 11:00:00,72.07,72.25,72.06,72.19,69595.0,50.5963,50.7227,50.5893,50.6806,69595.0
2016-09-15 11:30:00,72.19,72.28,72.13,72.22,44552.0,50.6806,50.7437,50.6384,50.7016,44552.0
2016-09-15 12:00:00,72.22,72.22,71.95,71.95,28252.0,50.7016,50.7016,50.5121,50.5121,28252.0
2016-09-15 12:30:00,71.95,72.01,71.85,71.99,18999.0,50.5121,50.5542,50.4419,50.5402,18999.0
2016-09-15 13:00:00,71.99,72.11,71.94,72.04,37911.0,50.5402,50.6244,50.505,50.5753,37911.0
2016-09-15 13:30:00,72.07,72.14,72.06,72.12,33763.0,50.5963,50.6455,50.5893,50.6314,33763.0
2016-09-15 14:00:00,72.12,72.31,72.1,72.31,26237.0,50.6314,50.7648,50.6174,50.7648,26237.0
2016-09-15 14:30:00,72.31,72.32,72.12,72.18,30336.0,50.7648,50.7718,50.6314,50.6735,30336.0
2016-09-15 15:00:00,72.19,72.29,72.11,72.18,43071.0,50.6806,50.7508,50.6244,50.6735,43071.0
2016-09-15 15:30:00,72.18,72.26,72.07,72.19,131923.0,50.6735,50.7297,50.5963,50.6806,131923.0
2016-09-16 09:30:00,71.97,72.35,71.74,72.02,517248.0,50.5261,50.7929,50.3646,50.5612,517248.0
2016-09-16 10:00:00,72.0,72.0,71.79,71.91,123767.0,50.5472,50.5472,50.3997,50.484,123767.0
2016-09-16 10:30:00,71.89,72.33,71.88,72.32,65544.0,50.4699,50.7788,50.4629,50.7718,65544.0
2016-09-16 11:00:00,72.32,72.41,72.28,72.35,51020.0,50.7718,50.835,50.7437,50.7929,51020.0
2016-09-16 11:30:00,72.38,72.51,72.36,72.39,52866.0,50.8139,50.9052,50.7999,50.821,52866.0
2016-09-16 12:00:00,72.39,72.57,72.35,72.56,55135.0,50.821,50.9473,50.7929,50.9403,55135.0
2016-09-16 12:30:00,72.58,72.75,72.52,72.68,72336.0,50.9544,51.0737,50.9122,51.0246,72336.0
2016-09-16 13:00:00,72.67,72.71,72.49,72.51,50398.0,51.0175,51.0456,50.8912,50.9052,50398.0
2016-09-16 13:30:00,72.5,72.61,72.41,72.61,55844.0,50.8982,50.9754,50.835,50.9754,55844.0
2016-09-16 14:00:00,72.6,72.74,72.54,72.72,67956.0,50.9684,51.0667,50.9263,51.0526,67956.0
2016-09-16 14:30:00,72.71,72.87,72.68,72.71,112091.0,51.0456,51.158,51.0246,51.0456,112091.0
2016-09-16 15:00:00,72.7,72.85,72.68,72.84,73908.0,51.0386,51.1439,51.0246,51.1369,73908.0
2016-09-16 15:30:00,72.84,73.14,72.81,73.07,232535.0,51.1369,51.3475,51.1158,51.2984,232535.0
2016-09-19 09:30:00,73.21,73.26,72.98,73.16,92847.0,51.3966,51.4317,51.2352,51.3615,92847.0
2016-09-19 10:00:00,73.17,73.3,73.16,73.28,56216.0,51.3686,51.4598,51.3615,51.4458,56216.0
2016-09-19 10:30:00,73.27,73.42,73.27,73.42,64997.0,51.4388,51.5441,51.4388,51.5441,64997.0
2016-09-19 11:00:00,73.42,73.42,73.14,73.15,53962.0,51.5441,51.5441,51.3475,51.3545,53962.0
2016-09-19 11:30:00,73.17,73.19,73.02,73.13,52134.0,51.3686,51.3826,51.2633,51.3405,52134.0
2016-09-19 12:00:00,73.13,73.18,73.01,73.1,59964.0,51.3405,51.3756,51.2562,51.3194,59964.0
2016-09-19 12:30:00,73.1,73.32,73.1,73.25,37839.0,51.3194,51.4739,51.3194,51.4247,37839.0
2016-09-19 13:00:00,73.25,73.44,73.23,73.44,35747.0,51.4247,51.5581,51.4107,51.5581,35747.0
2016-09-19 13:30:00,73.44,73.44,73.23,73.33,58297.0,51.5581,51.5581,51.4107,51.4809,58297.0
2016-09-19 14:00:00,73.33,73.47,73.32,73.36,42708.0,51.4809,51.5792,51.4739,51.502,42708.0
2016-09-19 14:30:00,73.37,73.47,73.33,73.4,62113.0,51.509,51.5792,51.4809,51.53,62113.0
2016-09-19 15:00:00,73.4,73.54,73.38,73.41,85646.0,51.53,51.6283,51.516,51.5371,85646.0
2016-09-19 15:30:00,73.41,73.56,73.3,73.51,300507.0,51.5371,51.6424,51.4598,51.6073,300507.0
2016-09-20 09:30:00,73.67,73.87,73.58,73.87,87644.0,51.7196,51.86,51.6564,51.86,87644.0
2016-09-20 10:00:00,73.89,74.07,73.81,73.95,63678.0,51.874,52.0004,51.8179,51.9162,63678.0
2016-09-20 10:30:00,73.94,74.07,73.87,73.96,54944.0,51.9091,52.0004,51.86,51.9232,54944.0
2016-09-20 11:00:00,73.96,73.99,73.76,73.78,52105.0,51.9232,51.9442,51.7828,51.7968,52105.0
2016-09-20 11:30:00,73.79,73.81,73.57,73.58,42909.0,51.8038,51.8179,51.6494,51.6564,42909.0
2016-09-20 12:00:00,73.57,73.7,73.54,73.7,32535.0,51.6494,51.7406,51.6283,51.7406,32535.0
2016-09-20 12:30:00,73.7,73.7,73.49,73.51,33978.0,51.7406,51.7406,51.5932,51.6073,33978.0
2016-09-20 13:00:00,73.51,73.52,73.37,73.44,36741.0,51.6073,51.6143,51.509,51.5581,36741.0
2016-09-20 13:30:00,73.45,73.54,73.33,73.54,32775.0,51.5651,51.6283,51.4809,51.6283,32775.0
2016-09-20 14:00:00,73.53,73.55,73.32,73.38,40961.0,51.6213,51.6353,51.4739,51.516,40961.0
2016-09-20 14:30:00,73.38,73.49,73.37,73.46,32118.0,51.516,51.5932,51.509,51.5722,32118.0
2016-09-20 15:00:00,73.46,73.53,73.39,73.47,48204.0,51.5722,51.6213,51.523,51.5792,48204.0
2016-09-20 15:30:00,73.48,73.5,73.35,73.35,140173.0,51.5862,51.6002,51.4949,51.4949,140173.0
2016-09-21 09:30:00,73.29,73.71,73.29,73.6,100463.0,51.4528,51.7477,51.4528,51.6704,100463.0
2016-09-21 10:00:00,73.63,73.75,73.58,73.7,46548.0,51.6915,51.7757,51.6564,51.7406,46548.0
2016-09-21 10:30:00,73.71,73.75,73.58,73.66,46245.0,51.7477,51.7757,51.6564,51.7126,46245.0
2016-09-21 11:00:00,73.66,73.72,73.61,73.67,36933.0,51.7126,51.7547,51.6775,51.7196,36933.0
2016-09-21 11:30:00,73.67,73.68,73.57,73.67,43079.0,51.7196,51.7266,51.6494,51.7196,43079.0
2016-09-21 12:00:00,73.69,73.72,73.51,73.54,30296.0,51.7336,51.7547,51.6073,51.6283,30296.0
2016-09-21 12:30:00,73.54,73.64,73.44,73.64,21540.0,51.6283,51.6985,51.5581,51.6985,21540.0
2016-09-21 13:00:00,73.63,73.66,73.58,73.62,22237.0,51.6915,51.7126,51.6564,51.6845,22237.0
2016-09-21 13:30:00,73.62,73.73,73.6,73.66,65930.0,51.6845,51.7617,51.6704,51.7126,65930.0
2016-09-21 14:00:00,73.68,74.58,73.58,74.31,195603.0,51.7266,52.3584,51.6564,52.1689,195603.0
2016-09-21 14:30:00,74.3,74.65,74.2,74.65,109968.0,52.1619,52.4076,52.0917,52.4076,109968.0
2016-09-21 15:00:00,74.65,74.8,74.53,74.68,137313.0,52.4076,52.5129,52.3233,52.4287,137313.0
2016-09-21 15:30:00,74.68,75.08,74.68,75.0,321987.0,52.4287,52.7095,52.4287,52.6533,321987.0
2016-09-22 09:30:00,75.41,75.59,75.22,75.35,61731.0,52.9411,53.0675,52.8078,52.899,61731.0
2016-09-22 10:00:00,75.34,75.37,75.15,75.25,55778.0,52.892,52.9131,52.7586,52.8288,55778.0
2016-09-22 10:30:00,75.26,75.52,75.25,75.49,35493.0,52.8358,53.0184,52.8288,52.9973,35493.0
2016-09-22 11:00:00,75.48,75.48,74.83,74.87,79537.0,52.9903,52.9903,52.534,52.562,79537.0
2016-09-22 11:30:00,74.88,75.13,74.87,75.13,32629.0,52.5691,52.7446,52.562,52.7446,32629.0
2016-09-22 12:00:00,75.14,75.2,75.03,75.19,35567.0,52.7516,52.7937,52.6744,52.7867,35567.0
2016-09-22 12:30:00,75.18,75.22,75.09,75.21,29332.0,52.7797,52.8078,52.7165,52.8007,29332.0
2016-09-22 13:00:00,75.21,75.42,75.21,75.39,22044.0,52.8007,52.9482,52.8007,52.9271,22044.0
2016-09-22 13:30:00,75.39,75.47,75.3,75.46,34465.0,52.9271,52.9833,52.8639,52.9762,34465.0
2016-09-22 14:00:00,75.45,75.45,75.12,75.19,33896.0,52.9692,52.9692,52.7375,52.7867,33896.0
2016-09-22 14:30:00,75.2,75.37,75.1,75.37,52301.0,52.7937,52.9131,52.7235,52.9131,52301.0
2016-09-22 15:00:00,75.36,75.47,75.34,75.42,44311.0,52.906,52.9833,52.892,52.9482,44311.0
2016-09-22 15:30:00,75.42,75.57,75.41,75.49,196855.0,52.9482,53.0535,52.9411,52.9973,196855.0
2016-09-23 09:30:00,75.14,75.37,74.94,75.35,98451.0,52.7516,52.9131,52.6112,52.899,98451.0
2016-09-23 10:00:00,75.35,75.64,75.26,75.62,63170.0,52.899,53.1026,52.8358,53.0886,63170.0
2016-09-23 10:30:00,75.62,75.96,75.57,75.92,89582.0,53.0886,53.3273,53.0535,53.2992,89582.0
2016-09-23 11:00:00,75.91,75.92,75.56,75.68,64677.0,53.2922,53.2992,53.0464,53.1307,64677.0
2016-09-23 11:30:00,75.68,75.74,75.55,75.61,59022.0,53.1307,53.1728,53.0394,53.0816,59022.0
2016-09-23 12:00:00,75.62,75.84,75.62,75.83,40821.0,53.0886,53.243,53.0886,53.236,40821.0
2016-09-23 12:30:00,75.83,75.95,75.8,75.88,41540.0,53.236,53.3202,53.2149,53.2711,41540.0
2016-09-23 13:00:00,75.87,75.87,75.65,75.68,52429.0,53.2641,53.2641,53.1096,53.1307,52429.0
2016-09-23 13:30:00,75.68,75.82,75.63,75.81,61895.0,53.1307,53.229,53.0956,53.222,61895.0
2016-09-23 14:00:00,75.8,75.86,75.74,75.82,46705.0,53.2149,53.2571,53.1728,53.229,46705.0
2016-09-23 14:30:00,75.81,75.85,75.76,75.83,49434.0,53.222,53.25,53.1869,53.236,49434.0
2016-09-23 15:00:00,75.83,75.87,75.73,75.81,61954.0,53.236,53.2641,53.1658,53.222,61954.0
2016-09-23 15:30:00,75.82,75.88,75.61,75.62,232786.0,53.229,53.2711,53.0816,53.0886,232786.0
2016-09-26 09:30:00,75.64,75.77,75.28,75.49,95415.0,53.1026,53.1939,52.8499,52.9973,95415.0
2016-09-26 10:00:00,75.49,75.66,75.32,75.33,52442.0,52.9973,53.1167,52.878,52.885,52442.0
2016-09-26 10:30:00,75.34,75.51,75.32,75.43,66823.0,52.892,53.0113,52.878,52.9552,66823.0
2016-09-26 11:00:00,75.43,75.46,75.29,75.34,67390.0,52.9552,52.9762,52.8569,52.892,67390.0
2016-09-26 11:30:00,75.34,75.62,75.31,75.61,109090.0,52.892,53.0886,52.8709,53.0816,109090.0
2016-09-26 12:00:00,75.6,75.72,75.49,75.72,69298.0,53.0745,53.1588,52.9973,53.1588,69298.0
2016-09-26 12:30:00,75.71,75.82,75.67,75.79,83264.0,53.1518,53.229,53.1237,53.2079,83264.0
2016-09-26 13:00:00,75.78,75.79,75.61,75.64,73081.0,53.2009,53.2079,53.0816,53.1026,73081.0
2016-09-26 13:30:00,75.64,75.74,75.58,75.73,55032.0,53.1026,53.1728,53.0605,53.1658,55032.0
2016-09-26 14:00:00,75.73,75.77,75.62,75.67,52356.0,53.1658,53.1939,53.0886,53.1237,52356.0
2016-09-26 14:30:00,75.67,75.68,75.51,75.63,63674.0,53.1237,53.1307,53.0113,53.0956,63674.0
2016-09-26 15:00:00,75.62,75.7,75.54,75.63,122735.0,53.0886,53.1447,53.0324,53.0956,122735.0
2016-09-26 15:30:00,75.63,75.72,75.49,75.58,264687.0,53.0956,53.1588,52.9973,53.0605,264687.0
2016-09-27 09:30:00,75.82,76.3,75.2,75.2,105341.0,53.229,53.566,52.7937,52.7937,105341.0
2016-09-27 10:00:00,75.18,75.27,75.01,75.25,126598.0,52.7797,52.8429,52.6603,52.8288,126598.0
2016-09-27 10:30:00,75.27,75.28,75.03,75.05,70879.0,52.8429,52.8499,52.6744,52.6884,70879.0
2016-09-27 11:00:00,75.09,75.25,74.86,74.92,53403.0,52.7165,52.8288,52.555,52.5971,53403.0
2016-09-27 11:30:00,74.92,75.01,74.83,74.98,141894.0,52.5971,52.6603,52.534,52.6393,141894.0
2016-09-27 12:00:00,74.97,75.29,74.96,75.25,351452.0,52.6322,52.8569,52.6252,52.8288,351452.0
2016-09-27 12:30:00,75.25,75.26,75.02,75.09,30846.0,52.8288,52.8358,52.6673,52.7165,30846.0
2016-09-27 13:00:00,75.1,75.1,74.8,74.9,36506.0,52.7235,52.7235,52.5129,52.5831,36506.0
2016-09-27 13:30:00,74.91,74.91,74.65,74.68,39712.0,52.5901,52.5901,52.4076,52.4287,39712.0
2016-09-27 14:00:00,74.67,74.72,74.58,74.61,44517.0,52.4216,52.4567,52.3584,52.3795,44517.0
2016-09-27 14:30:00,74.61,74.65,74.39,74.45,58629.0,52.3795,52.4076,52.2251,52.2672,58629.0
2016-09-27 15:00:00,74.45,74.49,74.19,74.26,86634.0,52.2672,52.2953,52.0846,52.1338,86634.0
2016-09-27 15:30:00,74.26,74.34,74.13,74.23,246713.0,52.1338,52.19,52.0425,52.1127,246713.0
2016-09-28 09:30:00,73.78,74.18,73.39,73.39,94670.0,52.1342,52.4168,51.8586,51.8586,94670.0
2016-09-28 10:00:00,73.4,73.43,73.0,73.21,138153.0,51.8656,51.8868,51.583,51.7314,138153.0
2016-09-28 10:30:00,73.2,73.31,73.04,73.07,69613.0,51.7243,51.802,51.6113,51.6325,69613.0
2016-09-28 11:00:00,73.06,73.15,72.98,73.12,69607.0,51.6254,51.689,51.5689,51.6678,69607.0
2016-09-28 11:30:00,73.12,73.55,73.12,73.53,60272.0,51.6678,51.9716,51.6678,51.9575,60272.0
2016-09-28 12:00:00,73.52,73.64,73.4,73.46,52938.0,51.9504,52.0352,51.8656,51.908,52938.0
2016-09-28 12:30:00,73.46,73.7,73.43,73.68,35994.0,51.908,52.0776,51.8868,52.0635,35994.0
2016-09-28 13:00:00,73.68,73.8,73.57,73.76,48903.0,52.0635,52.1483,51.9858,52.12,48903.0
2016-09-28 13:30:00,73.78,73.87,73.69,73.69,67041.0,52.1342,52.1978,52.0706,52.0706,67041.0
2016-09-28 14:00:00,73.7,73.86,73.7,73.77,44525.0,52.0776,52.1907,52.0776,52.1271,44525.0
2016-09-28 14:30:00,73.78,73.87,73.75,73.76,44208.0,52.1342,52.1978,52.113,52.12,44208.0
2016-09-28 15:00:00,73.76,73.77,73.61,73.62,50163.0,52.12,52.1271,52.014,52.0211,50163.0
2016-09-28 15:30:00,73.62,73.75,73.53,73.71,167178.0,52.0211,52.113,51.9575,52.0847,167178.0
2016-09-29 09:30:00,73.45,73.48,72.83,73.16,99416.0,51.901,51.9222,51.4629,51.6961,99416.0
2016-09-29 10:00:00,73.16,73.41,73.05,73.05,100285.0,51.6961,51.8727,51.6183,51.6183,100285.0
2016-09-29 10:30:00,73.06,73.24,72.81,72.88,78643.0,51.6254,51.7526,51.4487,51.4982,78643.0
2016-09-29 11:00:00,72.89,72.9,72.6,72.77,68819.0,51.5053,51.5123,51.3004,51.4205,68819.0
2016-09-29 11:30:00,72.77,72.8,72.5,72.5,65018.0,51.4205,51.4417,51.2297,51.2297,65018.0
2016-09-29 12:00:00,72.49,72.65,72.45,72.57,42256.0,51.2226,51.3357,51.1944,51.2792,42256.0
2016-09-29 12:30:00,72.56,72.56,72.3,72.37,43772.0,51.2721,51.2721,51.0884,51.1378,43772.0
2016-09-29 13:00:00,72.36,72.69,72.25,72.68,58278.0,51.1308,51.3639,51.053,51.3569,58278.0
2016-09-29 13:30:00,72.68,72.85,72.66,72.76,54826.0,51.3569,51.477,51.3427,51.4134,54826.0
2016-09-29 14:00:00,72.76,73.01,72.73,72.99,42881.0,51.4134,51.5901,51.3922,51.5759,42881.0
2016-09-29 14:30:00,72.97,73.09,72.82,72.86,53605.0,51.5618,51.6466,51.4558,51.4841,53605.0
2016-09-29 15:00:00,72.86,72.94,72.66,72.83,76865.0,51.4841,51.5406,51.3427,51.4629,76865.0
2016-09-29 15:30:00,72.82,72.93,72.69,72.7,217427.0,51.4558,51.5335,51.3639,51.371,217427.0
2016-09-30 09:30:00,73.03,73.53,72.75,73.0,134032.0,51.6042,51.9575,51.4063,51.583,134032.0
2016-09-30 10:00:00,73.0,73.1,72.67,72.68,104379.0,51.583,51.6537,51.3498,51.3569,104379.0
2016-09-30 10:30:00,72.69,72.75,72.41,72.45,132228.0,51.3639,51.4063,51.1661,51.1944,132228.0
2016-09-30 11:00:00,72.44,72.64,72.39,72.47,58909.0,51.1873,51.3286,51.152,51.2085,58909.0
2016-09-30 11:30:00,72.46,72.47,72.27,72.37,36777.0,51.2014,51.2085,51.0672,51.1378,36777.0
2016-09-30 12:00:00,72.39,72.41,72.23,72.3,43737.0,51.152,51.1661,51.0389,51.0884,43737.0
2016-09-30 12:30:00,72.3,72.35,72.22,72.26,67440.0,51.0884,51.1237,51.0318,51.0601,67440.0
2016-09-30 13:00:00,72.26,72.31,71.97,71.97,68708.0,51.0601,51.0954,50.8552,50.8552,68708.0
2016-09-30 13:30:00,71.97,72.12,71.91,71.91,35110.0,50.8552,50.9612,50.8128,50.8128,35110.0
2016-09-30 14:00:00,71.92,72.34,71.92,72.33,44265.0,50.8199,51.1166,50.8199,51.1096,44265.0
2016-09-30 14:30:00,72.32,72.34,72.11,72.17,58307.0,51.1025,51.1166,50.9541,50.9965,58307.0
2016-09-30 15:00:00,72.17,72.32,72.16,72.23,70442.0,50.9965,51.1025,50.9894,51.0389,70442.0
2016-09-30 15:30:00,72.23,72.55,72.22,72.24,253374.0,51.0389,51.265,51.0318,51.046,253374.0
2016-10-03 09:30:00,72.06,72.14,71.62,71.8,60158.0,50.9188,50.9753,50.6079,50.7351,60158.0
2016-10-03 10:00:00,71.8,71.85,71.32,71.54,120606.0,50.7351,50.7704,50.3959,50.5513,120606.0
2016-10-03 10:30:00,71.54,71.68,71.29,71.36,78074.0,50.5513,50.6503,50.3747,50.4241,78074.0
2016-10-03 11:00:00,71.33,71.43,71.11,71.11,129125.0,50.4029,50.4736,50.2475,50.2475,129125.0
2016-10-03 11:30:00,71.11,71.24,70.97,70.98,102807.0,50.2475,50.3394,50.1486,50.1556,102807.0
2016-10-03 12:00:00,70.96,71.14,70.93,71.12,47726.0,50.1415,50.2687,50.1203,50.2546,47726.0
2016-10-03 12:30:00,71.13,71.56,71.1,71.56,104572.0,50.2616,50.5655,50.2404,50.5655,104572.0
2016-10-03 13:00:00,71.55,71.55,71.31,71.31,50510.0,50.5584,50.5584,50.3888,50.3888,50510.0
2016-10-03 13:30:00,71.3,71.4,71.23,71.39,34120.0,50.3817,50.4524,50.3323,50.4453,34120.0
2016-10-03 14:00:00,71.4,71.54,71.25,71.45,68536.0,50.4524,50.5513,50.3464,50.4877,68536.0
2016-10-03 14:30:00,71.45,71.53,71.34,71.47,55396.0,50.4877,50.5443,50.41,50.5019,55396.0
2016-10-03 15:00:00,71.48,71.49,71.37,71.41,83156.0,50.5089,50.516,50.4312,50.4595,83156.0
2016-10-03 15:30:00,71.42,71.56,71.38,71.4,318991.0,50.4665,50.5655,50.4383,50.4524,318991.0
2016-10-04 09:30:00,71.31,71.31,70.63,70.7,155395.0,50.3888,50.3888,49.9083,49.9578,155395.0
2016-10-04 10:00:00,70.71,70.87,70.46,70.57,162717.0,49.9648,50.0779,49.7882,49.8659,162717.0
2016-10-04 10:30:00,70.57,70.62,70.15,70.2,137193.0,49.8659,49.9012,49.5691,49.6045,137193.0
2016-10-04 11:00:00,70.21,70.52,70.16,70.41,148525.0,49.6115,49.8306,49.5762,49.7529,148525.0
2016-10-04 11:30:00,70.42,70.43,69.98,70.03,179997.0,49.7599,49.767,49.449,49.4843,179997.0
2016-10-04 12:00:00,70.0,70.19,69.91,70.13,63246.0,49.4631,49.5974,49.3996,49.555,63246.0
2016-10-04 12:30:00,70.1,70.31,70.04,70.12,228321.0,49.5338,49.6822,49.4914,49.5479,228321.0
2016-10-04 13:00:00,70.11,70.19,69.82,69.87,76686.0,49.5409,49.5974,49.336,49.3713,76686.0
2016-10-04 13:30:00,69.87,69.95,69.78,69.87,74416.0,49.3713,49.4278,49.3077,49.3713,74416.0
2016-10-04 14:00:00,69.86,70.02,69.72,69.74,87241.0,49.3642,49.4773,49.2653,49.2794,87241.0
2016-10-04 14:30:00,69.74,69.81,69.49,69.51,80994.0,49.2794,49.3289,49.1028,49.1169,80994.0
2016-10-04 15:00:00,69.51,69.74,69.47,69.7,119914.0,49.1169,49.2794,49.0886,49.2512,119914.0
2016-10-04 15:30:00,69.71,69.94,69.71,69.88,282729.0,49.2582,49.4208,49.2582,49.3784,282729.0
2016-10-05 09:30:00,70.01,70.5,69.83,70.44,243317.0,49.4702,49.8165,49.343,49.7741,243317.0
2016-10-05 10:00:00,70.44,70.46,69.43,69.45,116844.0,49.7741,49.7882,49.0604,49.0745,116844.0
2016-10-05 10:30:00,69.45,69.56,69.35,69.54,208413.0,49.0745,49.1522,49.0038,49.1381,208413.0
2016-10-05 11:00:00,69.53,69.63,69.42,69.53,161701.0,49.131,49.2017,49.0533,49.131,161701.0
2016-10-05 11:30:00,69.54,69.63,69.43,69.49,127439.0,49.1381,49.2017,49.0604,49.1028,127439.0
2016-10-05 12:00:00,69.49,69.51,69.31,69.31,161696.0,49.1028,49.1169,48.9756,48.9756,161696.0
2016-10-05 12:30:00,69.32,69.95,69.31,69.84,200514.0,48.9826,49.4278,48.9756,49.3501,200514.0
2016-10-05 13:00:00,69.83,69.93,69.74,69.83,66895.0,49.343,49.4137,49.2794,49.343,66895.0
2016-10-05 13:30:00,69.83,69.89,69.71,69.82,84222.0,49.343,49.3854,49.2582,49.336,84222.0
2016-10-05 14:00:00,69.81,69.82,69.7,69.73,91849.0,49.3289,49.336,49.2512,49.2724,91849.0
2016-10-05 14:30:00,69.73,69.87,69.69,69.78,65333.0,49.2724,49.3713,49.2441,49.3077,65333.0
2016-10-05 15:00:00,69.79,69.95,69.74,69.85,136440.0,49.3148,49.4278,49.2794,49.3572,136440.0
2016-10-05 15:30:00,69.85,69.93,69.73,69.76,306223.0,49.3572,49.4137,49.2724,49.2936,306223.0
2016-10-06 09:30:00,69.52,69.81,69.21,69.68,147168.0,49.124,49.3289,48.9049,49.237,147168.0
2016-10-06 10:00:00,69.67,69.95,69.37,69.72,115044.0,49.23,49.4278,49.018,49.2653,115044.0
2016-10-06 10:30:00,69.73,69.78,69.45,69.58,94041.0,49.2724,49.3077,49.0745,49.1664,94041.0
2016-10-06 11:00:00,69.57,69.7,69.46,69.62,87928.0,49.1593,49.2512,49.0816,49.1946,87928.0
2016-10-06 11:30:00,69.63,69.87,69.46,69.83,73604.0,49.2017,49.3713,49.0816,49.343,73604.0
2016-10-06 12:00:00,69.85,70.12,69.85,70.0,112107.0,49.3572,49.5479,49.3572,49.4631,112107.0
2016-10-06 12:30:00,69.98,70.04,69.89,69.92,73789.0,49.449,49.4914,49.3854,49.4066,73789.0
2016-10-06 13:00:00,69.91,69.91,69.72,69.72,31560.0,49.3996,49.3996,49.2653,49.2653,31560.0
2016-10-06 13:30:00,69.72,70.01,69.72,69.94,78405.0,49.2653,49.4702,49.2653,49.4208,78405.0
2016-10-06 14:00:00,69.94,70.11,69.9,70.09,73254.0,49.4208,49.5409,49.3925,49.5267,73254.0
2016-10-06 14:30:00,70.1,70.1,69.81,69.89,73354.0,49.5338,49.5338,49.3289,49.3854,73354.0
2016-10-06 15:00:00,69.89,69.99,69.87,69.89,77671.0,49.3854,49.4561,49.3713,49.3854,77671.0
2016-10-06 15:30:00,69.89,69.91,69.78,69.82,216618.0,49.3854,49.3996,49.3077,49.336,216618.0
2016-10-07 09:30:00,70.22,70.92,70.22,70.35,103666.0,49.6186,50.1132,49.6186,49.7105,103666.0
2016-10-07 10:00:00,70.36,70.47,70.17,70.22,107592.0,49.7175,49.7953,49.5833,49.6186,107592.0
2016-10-07 10:30:00,70.23,70.25,70.01,70.03,73265.0,49.6257,49.6398,49.4702,49.4843,73265.0
2016-10-07 11:00:00,70.02,70.27,70.0,70.27,64556.0,49.4773,49.6539,49.4631,49.6539,64556.0
2016-10-07 11:30:00,70.26,70.28,69.81,70.0,98689.0,49.6469,49.661,49.3289,49.4631,98689.0
2016-10-07 12:00:00,70.02,70.11,69.88,70.0,53662.0,49.4773,49.5409,49.3784,49.4631,53662.0
2016-10-07 12:30:00,70.0,70.11,69.92,70.11,41519.0,49.4631,49.5409,49.4066,49.5409,41519.0
2016-10-07 13:00:00,70.13,70.15,69.93,70.12,45882.0,49.555,49.5691,49.4137,49.5479,45882.0
2016-10-07 13:30:00,70.13,70.19,70.03,70.12,47720.0,49.555,49.5974,49.4843,49.5479,47720.0
2016-10-07 14:00:00,70.15,70.17,70.0,70.04,84822.0,49.5691,49.5833,49.4631,49.4914,84822.0
2016-10-07 14:30:00,70.05,70.09,69.99,70.05,61003.0,49.4985,49.5267,49.4561,49.4985,61003.0
2016-10-07 15:00:00,70.05,70.11,70.0,70.05,107199.0,49.4985,49.5409,49.4631,49.4985,107199.0
2016-10-07 15:30:00,70.05,70.05,69.88,69.89,254519.0,49.4985,49.4985,49.3784,49.3854,254519.0
2016-10-10 09:30:00,70.08,70.37,70.0,70.0,68863.0,49.5197,49.7246,49.4631,49.4631,68863.0
2016-10-10 10:00:00,70.04,70.1,69.9,70.05,72108.0,49.4914,49.5338,49.3925,49.4985,72108.0
2016-10-10 10:30:00,70.05,70.05,69.65,69.74,32402.0,49.4985,49.4985,49.2158,49.2794,32402.0
2016-10-10 11:00:00,69.75,70.09,69.75,69.92,43459.0,49.2865,49.5267,49.2865,49.4066,43459.0
2016-10-10 11:30:00,69.93,70.11,69.93,70.03,40449.0,49.4137,49.5409,49.4137,49.4843,40449.0
2016-10-10 12:00:00,70.02,70.05,69.8,69.89,31893.0,49.4773,49.4985,49.3218,49.3854,31893.0
2016-10-10 12:30:00,69.89,69.89,69.77,69.81,26028.0,49.3854,49.3854,49.3006,49.3289,26028.0
2016-10-10 13:00:00,69.81,70.08,69.8,70.05,38784.0,49.3289,49.5197,49.3218,49.4985,38784.0
2016-10-10 13:30:00,70.05,70.19,70.01,70.17,45692.0,49.4985,49.5974,49.4702,49.5833,45692.0
2016-10-10 14:00:00,70.17,70.21,70.04,70.12,59501.0,49.5833,49.6115,49.4914,49.5479,59501.0
2016-10-10 14:30:00,70.12,70.22,70.09,70.17,70842.0,49.5479,49.6186,49.5267,49.5833,70842.0
2016-10-10 15:00:00,70.17,70.21,70.14,70.17,59963.0,49.5833,49.6115,49.5621,49.5833,59963.0
2016-10-10 15:30:00,70.18,70.31,70.13,70.27,181106.0,49.5903,49.6822,49.555,49.6539,181106.0
2016-10-11 09:30:00,70.18,70.24,69.53,69.62,82100.0,49.5903,49.6327,49.131,49.1946,82100.0
2016-10-11 10:00:00,69.63,69.9,69.56,69.6,70738.0,49.2017,49.3925,49.1522,49.1805,70738.0
2016-10-11 10:30:00,69.58,69.69,69.54,69.63,47494.0,49.1664,49.2441,49.1381,49.2017,47494.0
2016-10-11 11:00:00,69.64,69.65,69.31,69.5,41153.0,49.2088,49.2158,48.9756,49.1098,41153.0
2016-10-11 11:30:00,69.5,69.9,69.5,69.84,33997.0,49.1098,49.3925,49.1098,49.3501,33997.0
2016-10-11 12:00:00,69.85,69.96,69.8,69.82,39081.0,49.3572,49.4349,49.3218,49.336,39081.0
2016-10-11 12:30:00,69.82,69.85,69.7,69.77,31552.0,49.336,49.3572,49.2512,49.3006,31552.0
2016-10-11 13:00:00,69.76,69.76,69.5,69.51,27605.0,49.2936,49.2936,49.1098,49.1169,27605.0
2016-10-11 13:30:00,69.52,69.54,69.27,69.31,42636.0,49.124,49.1381,48.9473,48.9756,42636.0
2016-10-11 14:00:00,69.31,69.43,69.23,69.3,95282.0,48.9756,49.0604,48.9191,48.9685,95282.0
2016-10-11 14:30:00,69.29,69.39,69.28,69.31,70599.0,48.9615,49.0321,48.9544,48.9756,70599.0
2016-10-11 15:00:00,69.3,69.42,69.27,69.35,155635.0,48.9685,49.0533,48.9473,49.0038,155635.0
2016-10-11 15:30:00,69.36,69.53,69.35,69.41,340940.0,49.0109,49.131,49.0038,49.0462,340940.0
2016-10-12 09:30:00,69.55,69.91,69.55,69.7,52535.0,49.1452,49.3996,49.1452,49.2512,52535.0
2016-10-12 10:00:00,69.68,69.95,69.67,69.7,61532.0,49.237,49.4278,49.23,49.2512,61532.0
2016-10-12 10:30:00,69.69,69.95,69.66,69.95,64889.0,49.2441,49.4278,49.2229,49.4278,64889.0
2016-10-12 11:00:00,69.96,69.96,69.75,69.8,36485.0,49.4349,49.4349,49.2865,49.3218,36485.0
2016-10-12 11:30:00,69.8,69.86,69.7,69.7,46135.0,49.3218,49.3642,49.2512,49.2512,46135.0
2016-10-12 12:00:00,69.71,69.86,69.7,69.86,83238.0,49.2582,49.3642,49.2512,49.3642,83238.0
2016-10-12 12:30:00,69.87,69.97,69.85,69.86,51323.0,49.3713,49.4419,49.3572,49.3642,51323.0
2016-10-12 13:00:00,69.85,69.89,69.78,69.88,29959.0,49.3572,49.3854,49.3077,49.3784,29959.0
2016-10-12 13:30:00,69.88,69.96,69.76,69.96,76495.0,49.3784,49.4349,49.2936,49.4349,76495.0
2016-10-12 14:00:00,69.96,70.14,69.86,70.09,72241.0,49.4349,49.5621,49.3642,49.5267,72241.0
2016-10-12 14:30:00,70.07,70.22,70.06,70.1,37812.0,49.5126,49.6186,49.5055,49.5338,37812.0
2016-10-12 15:00:00,70.09,70.16,70.03,70.12,47030.0,49.5267,49.5762,49.4843,49.5479,47030.0
2016-10-12 15:30:00,70.13,70.16,70.06,70.06,179603.0,49.555,49.5762,49.5055,49.5055,179603.0
2016-10-13 09:30:00,70.14,70.35,69.99,70.33,76549.0,49.5621,49.7105,49.4561,49.6963,76549.0
2016-10-13 10:00:00,70.33,70.61,70.33,70.47,54449.0,49.6963,49.8942,49.6963,49.7953,54449.0
2016-10-13 10:30:00,70.46,71.02,70.43,71.02,127840.0,49.7882,50.1839,49.767,50.1839,127840.0
2016-10-13 11:00:00,71.01,71.03,70.76,70.95,54608.0,50.1768,50.191,50.0002,50.1344,54608.0
2016-10-13 11:30:00,70.93,70.93,70.79,70.81,52879.0,50.1203,50.1203,50.0214,50.0355,52879.0
2016-10-13 12:00:00,70.8,71.23,70.79,71.19,105803.0,50.0284,50.3323,50.0214,50.304,105803.0
2016-10-13 12:30:00,71.18,71.28,71.1,71.25,45283.0,50.297,50.3676,50.2404,50.3464,45283.0
2016-10-13 13:00:00,71.25,71.37,71.18,71.23,57889.0,50.3464,50.4312,50.297,50.3323,57889.0
2016-10-13 13:30:00,71.21,71.4,71.14,71.35,69204.0,50.3182,50.4524,50.2687,50.4171,69204.0
2016-10-13 14:00:00,71.33,71.41,71.14,71.19,64875.0,50.4029,50.4595,50.2687,50.304,64875.0
2016-10-13 14:30:00,71.18,71.27,71.14,71.2,75237.0,50.297,50.3606,50.2687,50.3111,75237.0
2016-10-13 15:00:00,71.19,71.36,71.16,71.28,100538.0,50.304,50.4241,50.2828,50.3676,100538.0
2016-10-13 15:30:00,71.28,71.3,70.96,71.02,192801.0,50.3676,50.3817,50.1415,50.1839,192801.0
2016-10-14 09:30:00,70.69,71.03,70.29,71.03,95615.0,49.9507,50.191,49.6681,50.191,95615.0
2016-10-14 10:00:00,71.06,71.42,71.06,71.25,102401.0,50.2122,50.4665,50.2122,50.3464,102401.0
2016-10-14 10:30:00,71.25,71.36,70.98,70.98,72416.0,50.3464,50.4241,50.1556,50.1556,72416.0
2016-10-14 11:00:00,70.98,71.16,70.82,71.04,48458.0,50.1556,50.2828,50.0426,50.198,48458.0
2016-10-14 11:30:00,71.01,71.08,70.9,70.9,38336.0,50.1768,50.2263,50.0991,50.0991,38336.0
2016-10-14 12:00:00,70.88,71.13,70.88,71.09,77689.0,50.085,50.2616,50.085,50.2334,77689.0
2016-10-14 12:30:00,71.09,71.15,71.05,71.1,161786.0,50.2334,50.2758,50.2051,50.2404,161786.0
2016-10-14 13:00:00,71.09,71.19,71.08,71.17,77896.0,50.2334,50.304,50.2263,50.2899,77896.0
2016-10-14 13:30:00,71.17,71.27,70.91,71.0,88010.0,50.2899,50.3606,50.1062,50.1698,88010.0
2016-10-14 14:00:00,70.99,71.13,70.97,71.0,85083.0,50.1627,50.2616,50.1486,50.1698,85083.0
2016-10-14 14:30:00,71.01,71.05,70.9,70.92,87076.0,50.1768,50.2051,50.0991,50.1132,87076.0
2016-10-14 15:00:00,70.92,71.0,70.85,70.87,156367.0,50.1132,50.1698,50.0638,50.0779,156367.0
2016-10-14 15:30:00,70.87,71.0,70.85,70.85,261684.0,50.0779,50.1698,50.0638,50.0638,261684.0
2016-10-17 09:30:00,71.09,71.39,71.01,71.22,70873.0,50.2334,50.4453,50.1768,50.3252,70873.0
2016-10-17 10:00:00,71.21,71.24,70.94,71.08,51750.0,50.3182,50.3394,50.1274,50.2263,51750.0
2016-10-17 10:30:00,71.06,71.13,70.98,71.05,35745.0,50.2122,50.2616,50.1556,50.2051,35745.0
2016-10-17 11:00:00,71.06,71.21,71.01,71.18,30565.0,50.2122,50.3182,50.1768,50.297,30565.0
2016-10-17 11:30:00,71.19,71.25,71.16,71.21,22484.0,50.304,50.3464,50.2828,50.3182,22484.0
2016-10-17 12:00:00,71.23,71.28,71.15,71.18,28020.0,50.3323,50.3676,50.2758,50.297,28020.0
2016-10-17 12:30:00,71.18,71.36,71.18,71.26,23335.0,50.297,50.4241,50.297,50.3535,23335.0
2016-10-17 13:00:00,71.26,71.4,71.23,71.29,28214.0,50.3535,50.4524,50.3323,50.3747,28214.0
2016-10-17 13:30:00,71.29,71.29,71.22,71.23,24095.0,50.3747,50.3747,50.3252,50.3323,24095.0
2016-10-17 14:00:00,71.21,71.27,71.17,71.25,27290.0,50.3182,50.3606,50.2899,50.3464,27290.0
2016-10-17 14:30:00,71.25,71.28,71.23,71.24,24299.0,50.3464,50.3676,50.3323,50.3394,24299.0
2016-10-17 15:00:00,71.24,71.25,71.18,71.24,33987.0,50.3394,50.3464,50.297,50.3394,33987.0
2016-10-17 15:30:00,71.22,71.26,71.17,71.22,169505.0,50.3252,50.3535,50.2899,50.3252,169505.0
2016-10-18 09:30:00,71.61,71.82,70.98,71.24,119355.0,50.6008,50.7492,50.1556,50.3394,119355.0
2016-10-18 10:00:00,71.23,71.36,71.06,71.27,152617.0,50.3323,50.4241,50.2122,50.3606,152617.0
2016-10-18 10:30:00,71.26,71.47,71.21,71.45,50989.0,50.3535,50.5019,50.3182,50.4877,50989.0
2016-10-18 11:00:00,71.44,71.51,71.32,71.51,112252.0,50.4807,50.5301,50.3959,50.5301,112252.0
2016-10-18 11:30:00,71.51,71.68,71.44,71.67,27747.0,50.5301,50.6503,50.4807,50.6432,27747.0
2016-10-18 12:00:00,71.71,71.96,71.71,71.92,133627.0,50.6715,50.8481,50.6715,50.8199,133627.0
2016-10-18 12:30:00,71.92,72.07,71.89,71.89,34877.0,50.8199,50.9258,50.7987,50.7987,34877.0
2016-10-18 13:00:00,71.9,72.01,71.83,71.97,25621.0,50.8057,50.8834,50.7563,50.8552,25621.0
2016-10-18 13:30:00,71.98,71.98,71.88,71.91,41551.0,50.8622,50.8622,50.7916,50.8128,41551.0
2016-10-18 14:00:00,71.91,72.11,71.91,72.0,78562.0,50.8128,50.9541,50.8128,50.8764,78562.0
2016-10-18 14:30:00,72.0,72.03,71.96,72.02,81105.0,50.8764,50.8976,50.8481,50.8905,81105.0
2016-10-18 15:00:00,72.02,72.03,71.95,71.98,161269.0,50.8905,50.8976,50.841,50.8622,161269.0
2016-10-18 15:30:00,71.99,72.13,71.96,72.08,514240.0,50.8693,50.9682,50.8481,50.9329,514240.0
2016-10-19 09:30:00,72.07,72.12,71.5,71.55,163815.0,50.9258,50.9612,50.5231,50.5584,163815.0
2016-10-19 10:00:00,71.54,71.79,71.49,71.73,201871.0,50.5513,50.728,50.516,50.6856,201871.0
2016-10-19 10:30:00,71.74,71.76,71.52,71.76,172595.0,50.6927,50.7068,50.5372,50.7068,172595.0
2016-10-19 11:00:00,71.76,72.03,71.71,72.02,155544.0,50.7068,50.8976,50.6715,50.8905,155544.0
2016-10-19 11:30:00,72.0,72.25,71.92,72.01,186125.0,50.8764,51.053,50.8199,50.8834,186125.0
2016-10-19 12:00:00,72.01,72.03,71.81,72.03,70697.0,50.8834,50.8976,50.7421,50.8976,70697.0
2016-10-19 12:30:00,72.03,72.15,71.95,72.04,81278.0,50.8976,50.9824,50.841,50.9046,81278.0
2016-10-19 13:00:00,72.04,72.11,71.96,72.1,174667.0,50.9046,50.9541,50.8481,50.947,174667.0
2016-10-19 13:30:00,72.07,72.1,71.97,72.1,101473.0,50.9258,50.947,50.8552,50.947,101473.0
2016-10-19 14:00:00,72.1,72.19,72.04,72.06,71394.0,50.947,51.0106,50.9046,50.9188,71394.0
2016-10-19 14:30:00,72.06,72.13,72.0,72.11,113496.0,50.9188,50.9682,50.8764,50.9541,113496.0
2016-10-19 15:00:00,72.12,72.33,72.12,72.3,139754.0,50.9612,51.1096,50.9612,51.0884,139754.0
2016-10-19 15:30:00,72.31,72.33,72.0,72.03,664527.0,51.0954,51.1096,50.8764,50.8976,664527.0
2016-10-20 09:30:00,72.03,72.26,71.87,72.11,126676.0,50.8976,51.0601,50.7845,50.9541,126676.0
2016-10-20 10:00:00,72.1,72.41,72.09,72.16,148496.0,50.947,51.1661,50.94,50.9894,148496.0
2016-10-20 10:30:00,72.16,72.19,71.91,71.97,116380.0,50.9894,51.0106,50.8128,50.8552,116380.0
2016-10-20 11:00:00,71.94,72.05,71.87,71.88,68252.0,50.834,50.9117,50.7845,50.7916,68252.0
2016-10-20 11:30:00,71.88,71.93,71.71,71.79,69078.0,50.7916,50.8269,50.6715,50.728,69078.0
2016-10-20 12:00:00,71.81,71.98,71.8,71.89,64855.0,50.7421,50.8622,50.7351,50.7987,64855.0
2016-10-20 12:30:00,71.9,72.01,71.8,71.84,70865.0,50.8057,50.8834,50.7351,50.7633,70865.0
2016-10-20 13:00:00,71.85,71.93,71.78,71.85,63293.0,50.7704,50.8269,50.7209,50.7704,63293.0
2016-10-20 13:30:00,71.85,71.91,71.8,71.87,84499.0,50.7704,50.8128,50.7351,50.7845,84499.0
2016-10-20 14:00:00,71.87,71.97,71.84,71.88,41419.0,50.7845,50.8552,50.7633,50.7916,41419.0
2016-10-20 14:30:00,71.89,71.93,71.84,71.87,43524.0,50.7987,50.8269,50.7633,50.7845,43524.0
2016-10-20 15:00:00,71.87,71.87,71.76,71.77,86024.0,50.7845,50.7845,50.7068,50.7139,86024.0
2016-10-20 15:30:00,71.78,71.81,71.63,71.73,212574.0,50.7209,50.7421,50.6149,50.6856,212574.0
2016-10-21 09:30:00,71.38,71.65,71.1,71.1,159078.0,50.4383,50.6291,50.2404,50.2404,159078.0
2016-10-21 10:00:00,71.11,71.27,71.07,71.14,81593.0,50.2475,50.3606,50.2192,50.2687,81593.0
2016-10-21 10:30:00,71.17,71.35,71.13,71.15,47336.0,50.2899,50.4171,50.2616,50.2758,47336.0
2016-10-21 11:00:00,71.14,71.17,70.95,71.0,44776.0,50.2687,50.2899,50.1344,50.1698,44776.0
2016-10-21 11:30:00,71.02,71.06,70.7,70.7,57933.0,50.1839,50.2122,49.9578,49.9578,57933.0
2016-10-21 12:00:00,70.7,70.76,70.49,70.61,75821.0,49.9578,50.0002,49.8094,49.8942,75821.0
2016-10-21 12:30:00,70.62,70.78,70.56,70.76,46104.0,49.9012,50.0143,49.8589,50.0002,46104.0
2016-10-21 13:00:00,70.76,70.96,70.72,70.93,42245.0,50.0002,50.1415,49.9719,50.1203,42245.0
2016-10-21 13:30:00,70.93,71.08,70.88,71.01,41727.0,50.1203,50.2263,50.085,50.1768,41727.0
2016-10-21 14:00:00,71.02,71.05,70.74,70.8,64723.0,50.1839,50.2051,49.986,50.0284,64723.0
2016-10-21 14:30:00,70.79,70.83,70.67,70.72,83417.0,50.0214,50.0496,49.9366,49.9719,83417.0
2016-10-21 15:00:00,70.72,70.76,70.64,70.73,111935.0,49.9719,50.0002,49.9154,49.979,111935.0
2016-10-21 15:30:00,70.72,71.01,70.68,70.9,423569.0,49.9719,50.1768,49.9436,50.0991,423569.0
2016-10-24 09:30:00,71.22,71.47,71.15,71.17,73749.0,50.3252,50.5019,50.2758,50.2899,73749.0
2016-10-24 10:00:00,71.18,71.22,70.68,70.92,66571.0,50.297,50.3252,49.9436,50.1132,66571.0
2016-10-24 10:30:00,70.91,71.09,70.81,71.02,30836.0,50.1062,50.2334,50.0355,50.1839,30836.0
2016-10-24 11:00:00,71.05,71.05,70.78,70.78,42479.0,50.2051,50.2051,50.0143,50.0143,42479.0
2016-10-24 11:30:00,70.8,70.95,70.72,70.8,46688.0,50.0284,50.1344,49.9719,50.0284,46688.0
2016-10-24 12:00:00,70.8,70.94,70.79,70.8,33314.0,50.0284,50.1274,50.0214,50.0284,33314.0
2016-10-24 12:30:00,70.79,70.89,70.76,70.81,36876.0,50.0214,50.092,50.0002,50.0355,36876.0
2016-10-24 13:00:00,70.79,70.95,70.79,70.93,45677.0,50.0214,50.1344,50.0214,50.1203,45677.0
2016-10-24 13:30:00,70.91,70.95,70.82,70.92,35977.0,50.1062,50.1344,50.0426,50.1132,35977.0
2016-10-24 14:00:00,70.91,71.12,70.89,71.11,50609.0,50.1062,50.2546,50.092,50.2475,50609.0
2016-10-24 14:30:00,71.1,71.2,71.03,71.17,45711.0,50.2404,50.3111,50.191,50.2899,45711.0
2016-10-24 15:00:00,71.17,71.31,71.15,71.26,76196.0,50.2899,50.3888,50.2758,50.3535,76196.0
2016-10-24 15:30:00,71.26,71.34,71.19,71.25,226583.0,50.3535,50.41,50.304,50.3464,226583.0
2016-10-25 09:30:00,71.1,71.44,70.97,71.11,98075.0,50.2404,50.4807,50.1486,50.2475,98075.0
2016-10-25 10:00:00,71.1,71.25,71.07,71.23,69767.0,50.2404,50.3464,50.2192,50.3323,69767.0
2016-10-25 10:30:00,71.28,71.59,71.24,71.34,51010.0,50.3676,50.5867,50.3394,50.41,51010.0
2016-10-25 11:00:00,71.37,71.61,71.33,71.61,74419.0,50.4312,50.6008,50.4029,50.6008,74419.0
2016-10-25 11:30:00,71.61,71.64,71.44,71.47,46816.0,50.6008,50.622,50.4807,50.5019,46816.0
2016-10-25 12:00:00,71.47,71.49,71.31,71.32,33711.0,50.5019,50.516,50.3888,50.3959,33711.0
2016-10-25 12:30:00,71.34,71.47,71.34,71.41,19963.0,50.41,50.5019,50.41,50.4595,19963.0
2016-10-25 13:00:00,71.39,71.44,71.36,71.4,29652.0,50.4453,50.4807,50.4241,50.4524,29652.0
2016-10-25 13:30:00,71.4,71.55,71.39,71.54,35607.0,50.4524,50.5584,50.4453,50.5513,35607.0
2016-10-25 14:00:00,71.53,71.64,71.52,71.57,60004.0,50.5443,50.622,50.5372,50.5725,60004.0
2016-10-25 14:30:00,71.58,71.69,71.57,71.6,50557.0,50.5796,50.6573,50.5725,50.5937,50557.0
2016-10-25 15:00:00,71.59,71.64,71.58,71.62,73994.0,50.5867,50.622,50.5796,50.6079,73994.0
2016-10-25 15:30:00,71.61,71.68,71.56,71.62,223633.0,50.6008,50.6503,50.5655,50.6079,223633.0
2016-10-26 09:30:00,71.66,71.66,71.06,71.22,74094.0,50.6361,50.6361,50.2122,50.3252,74094.0
2016-10-26 10:00:00,71.22,71.51,71.18,71.45,46865.0,50.3252,50.5301,50.297,50.4877,46865.0
2016-10-26 10:30:00,71.45,71.74,71.43,71.74,50923.0,50.4877,50.6927,50.4736,50.6927,50923.0
2016-10-26 11:00:00,71.76,71.79,71.5,71.74,50933.0,50.7068,50.728,50.5231,50.6927,50933.0
2016-10-26 11:30:00,71.74,71.8,71.6,71.64,60387.0,50.6927,50.7351,50.5937,50.622,60387.0
2016-10-26 12:00:00,71.64,71.81,71.64,71.78,28240.0,50.622,50.7421,50.622,50.7209,28240.0
2016-10-26 12:30:00,71.77,71.83,71.57,71.6,28849.0,50.7139,50.7563,50.5725,50.5937,28849.0
2016-10-26 13:00:00,71.6,71.73,71.57,71.72,34885.0,50.5937,50.6856,50.5725,50.6785,34885.0
2016-10-26 13:30:00,71.71,71.72,71.61,71.65,45647.0,50.6715,50.6785,50.6008,50.6291,45647.0
2016-10-26 14:00:00,71.65,71.76,71.56,71.7,41714.0,50.6291,50.7068,50.5655,50.6644,41714.0
2016-10-26 14:30:00,71.68,71.82,71.62,71.78,37640.0,50.6503,50.7492,50.6079,50.7209,37640.0
2016-10-26 15:00:00,71.77,71.78,71.6,71.73,53036.0,50.7139,50.7209,50.5937,50.6856,53036.0
2016-10-26 15:30:00,71.74,71.95,71.74,71.77,247656.0,50.6927,50.841,50.6927,50.7139,247656.0
2016-10-27 09:30:00,71.46,71.72,71.27,71.39,68624.0,50.4948,50.6785,50.3606,50.4453,68624.0
2016-10-27 10:00:00,71.4,71.51,71.13,71.32,44875.0,50.4524,50.5301,50.2616,50.3959,44875.0
2016-10-27 10:30:00,71.31,71.42,71.21,71.31,36229.0,50.3888,50.4665,50.3182,50.3888,36229.0
2016-10-27 11:00:00,71.25,71.25,71.07,71.13,47106.0,50.3464,50.3464,50.2192,50.2616,47106.0
2016-10-27 11:30:00,71.13,71.16,70.88,71.13,39011.0,50.2616,50.2828,50.085,50.2616,39011.0
2016-10-27 12:00:00,71.12,71.2,71.0,71.01,38480.0,50.2546,50.3111,50.1698,50.1768,38480.0
2016-10-27 12:30:00,71.01,71.08,70.88,71.04,29646.0,50.1768,50.2263,50.085,50.198,29646.0
2016-10-27 13:00:00,71.05,71.22,71.03,71.19,31199.0,50.2051,50.3252,50.191,50.304,31199.0
2016-10-27 13:30:00,71.2,71.46,71.18,71.39,29286.0,50.3111,50.4948,50.297,50.4453,29286.0
2016-10-27 14:00:00,71.39,71.5,71.38,71.43,28541.0,50.4453,50.5231,50.4383,50.4736,28541.0
2016-10-27 14:30:00,71.46,71.5,71.38,71.48,22650.0,50.4948,50.5231,50.4383,50.5089,22650.0
2016-10-27 15:00:00,71.47,71.48,71.29,71.42,41484.0,50.5019,50.5089,50.3747,50.4665,41484.0
2016-10-27 15:30:00,71.42,71.52,71.36,71.42,131328.0,50.4665,50.5372,50.4241,50.4665,131328.0
2016-10-28 09:30:00,71.51,71.77,71.43,71.53,60345.0,50.5301,50.7139,50.4736,50.5443,60345.0
2016-10-28 10:00:00,71.5,71.61,71.39,71.53,33980.0,50.5231,50.6008,50.4453,50.5443,33980.0
2016-10-28 10:30:00,71.53,71.88,71.49,71.88,30595.0,50.5443,50.7916,50.516,50.7916,30595.0
2016-10-28 11:00:00,71.88,72.0,71.73,71.88,30860.0,50.7916,50.8764,50.6856,50.7916,30860.0
2016-10-28 11:30:00,71.84,71.9,71.79,71.83,27405.0,50.7633,50.8057,50.728,50.7563,27405.0
2016-10-28 12:00:00,71.85,71.98,71.82,71.92,18704.0,50.7704,50.8622,50.7492,50.8199,18704.0
2016-10-28 12:30:00,71.94,71.94,71.84,71.9,19867.0,50.834,50.834,50.7633,50.8057,19867.0
2016-10-28 13:00:00,71.92,71.92,71.44,71.66,43832.0,50.8199,50.8199,50.4807,50.6361,43832.0
2016-10-28 13:30:00,71.63,71.79,71.43,71.77,93143.0,50.6149,50.728,50.4736,50.7139,93143.0
2016-10-28 14:00:00,71.78,71.98,71.71,71.77,46142.0,50.7209,50.8622,50.6715,50.7139,46142.0
2016-10-28 14:30:00,71.75,72.04,71.74,72.01,21690.0,50.6997,50.9046,50.6927,50.8834,21690.0
2016-10-28 15:00:00,72.01,72.01,71.79,71.99,37826.0,50.8834,50.8834,50.728,50.8693,37826.0
2016-10-28 15:30:00,71.99,71.99,71.72,71.88,106635.0,50.8693,50.8693,50.6785,50.7916,106635.0
2016-10-31 09:30:00,71.97,72.5,71.48,72.42,71456.0,50.8552,51.2297,50.5089,51.1732,71456.0
2016-10-31 10:00:00,72.4,72.84,72.36,72.75,86514.0,51.159,51.4699,51.1308,51.4063,86514.0
2016-10-31 10:30:00,72.77,73.25,72.76,73.23,69563.0,51.4205,51.7597,51.4134,51.7455,69563.0
2016-10-31 11:00:00,73.24,73.44,73.12,73.33,83952.0,51.7526,51.8939,51.6678,51.8162,83952.0
2016-10-31 11:30:00,73.36,73.54,73.31,73.47,71778.0,51.8374,51.9646,51.802,51.9151,71778.0
2016-10-31 12:00:00,73.45,73.49,73.26,73.49,121375.0,51.901,51.9292,51.7667,51.9292,121375.0
2016-10-31 12:30:00,73.48,73.78,73.48,73.75,73904.0,51.9222,52.1342,51.9222,52.113,73904.0
2016-10-31 13:00:00,73.73,73.76,73.56,73.68,85881.0,52.0988,52.12,51.9787,52.0635,85881.0
2016-10-31 13:30:00,73.67,73.81,73.57,73.75,107306.0,52.0564,52.1554,51.9858,52.113,107306.0
2016-10-31 14:00:00,73.75,73.78,73.63,73.68,77699.0,52.113,52.1342,52.0282,52.0635,77699.0
2016-10-31 14:30:00,73.68,73.71,73.5,73.53,175706.0,52.0635,52.0847,51.9363,51.9575,175706.0
2016-10-31 15:00:00,73.52,73.65,73.42,73.63,91388.0,51.9504,52.0423,51.8798,52.0282,91388.0
2016-10-31 15:30:00,73.64,73.66,73.43,73.49,260339.0,52.0352,52.0494,51.8868,51.9292,260339.0
2016-11-01 09:30:00,73.39,73.4,72.49,73.03,104572.0,51.8586,51.8656,51.2226,51.6042,104572.0
2016-11-01 10:00:00,72.99,73.07,72.87,72.99,114131.0,51.5759,51.6325,51.4911,51.5759,114131.0
2016-11-01 10:30:00,73.01,73.37,72.97,73.19,71099.0,51.5901,51.8444,51.5618,51.7173,71099.0
2016-11-01 11:00:00,73.2,73.44,72.94,72.96,96020.0,51.7243,51.8939,51.5406,51.5547,96020.0
2016-11-01 11:30:00,72.95,73.06,72.85,72.98,94614.0,51.5477,51.6254,51.477,51.5689,94614.0
2016-11-01 12:00:00,72.96,72.99,72.54,72.72,41164.0,51.5547,51.5759,51.258,51.3851,41164.0
2016-11-01 12:30:00,72.72,72.9,72.71,72.73,74311.0,51.3851,51.5123,51.3781,51.3922,74311.0
2016-11-01 13:00:00,72.73,72.79,72.63,72.74,85526.0,51.3922,51.4346,51.3215,51.3993,85526.0
2016-11-01 13:30:00,72.75,72.78,72.56,72.66,119503.0,51.4063,51.4275,51.2721,51.3427,119503.0
2016-11-01 14:00:00,72.68,72.91,72.62,72.87,121925.0,51.3569,51.5194,51.3145,51.4911,121925.0
2016-11-01 14:30:00,72.87,72.87,72.73,72.73,65682.0,51.4911,51.4911,51.3922,51.3922,65682.0
2016-11-01 15:00:00,72.73,72.8,72.36,72.5,108231.0,51.3922,51.4417,51.1308,51.2297,108231.0
2016-11-01 15:30:00,72.5,72.57,72.2,72.54,359814.0,51.2297,51.2792,51.0177,51.258,359814.0
2016-11-02 09:30:00,72.29,72.33,70.6,70.61,241812.0,51.0813,51.1096,49.8871,49.8942,241812.0
2016-11-02 10:00:00,70.61,70.62,70.08,70.33,248867.0,49.8942,49.9012,49.5197,49.6963,248867.0
2016-11-02 10:30:00,70.3,70.81,70.22,70.78,155974.0,49.6751,50.0355,49.6186,50.0143,155974.0
2016-11-02 11:00:00,70.8,70.84,70.38,70.41,88928.0,50.0284,50.0567,49.7317,49.7529,88928.0
2016-11-02 11:30:00,70.39,70.67,70.36,70.55,74406.0,49.7387,49.9366,49.7175,49.8518,74406.0
2016-11-02 12:00:00,70.56,70.91,70.44,70.84,55088.0,49.8589,50.1062,49.7741,50.0567,55088.0
2016-11-02 12:30:00,70.87,71.06,70.66,71.01,38759.0,50.0779,50.2122,49.9295,50.1768,38759.0
2016-11-02 13:00:00,71.01,71.04,70.82,70.89,39476.0,50.1768,50.198,50.0426,50.092,39476.0
2016-11-02 13:30:00,70.9,70.95,70.49,70.65,92843.0,50.0991,50.1344,49.8094,49.9224,92843.0
2016-11-02 14:00:00,70.66,71.0,70.48,70.86,84823.0,49.9295,50.1698,49.8023,50.0708,84823.0
2016-11-02 14:30:00,70.86,70.92,70.69,70.74,71313.0,50.0708,50.1132,49.9507,49.986,71313.0
2016-11-02 15:00:00,70.74,70.97,70.69,70.94,83404.0,49.986,50.1486,49.9507,50.1274,83404.0
2016-11-02 15:30:00,70.95,70.99,70.67,70.7,245808.0,50.1344,50.1627,49.9366,49.9578,245808.0
2016-11-03 09:30:00,70.37,70.56,69.97,70.33,151419.0,49.7246,49.8589,49.4419,49.6963,151419.0
2016-11-03 10:00:00,70.36,70.77,70.33,70.72,146451.0,49.7175,50.0072,49.6963,49.9719,146451.0
2016-11-03 10:30:00,70.7,70.71,70.43,70.56,52454.0,49.9578,49.9648,49.767,49.8589,52454.0
2016-11-03 11:00:00,70.6,71.08,70.58,70.89,62240.0,49.8871,50.2263,49.873,50.092,62240.0
2016-11-03 11:30:00,70.85,71.06,70.85,70.91,66068.0,50.0638,50.2122,50.0638,50.1062,66068.0
2016-11-03 12:00:00,70.91,70.99,70.85,70.95,24340.0,50.1062,50.1627,50.0638,50.1344,24340.0
2016-11-03 12:30:00,70.95,71.22,70.95,71.22,40324.0,50.1344,50.3252,50.1344,50.3252,40324.0
2016-11-03 13:00:00,71.2,71.34,71.14,71.24,35782.0,50.3111,50.41,50.2687,50.3394,35782.0
2016-11-03 13:30:00,71.24,71.25,71.02,71.07,49511.0,50.3394,50.3464,50.1839,50.2192,49511.0
2016-11-03 14:00:00,71.07,71.12,71.0,71.07,64903.0,50.2192,50.2546,50.1698,50.2192,64903.0
2016-11-03 14:30:00,71.07,71.27,71.04,71.26,56482.0,50.2192,50.3606,50.198,50.3535,56482.0
2016-11-03 15:00:00,71.25,71.25,71.02,71.13,58400.0,50.3464,50.3464,50.1839,50.2616,58400.0
2016-11-03 15:30:00,71.12,71.12,70.9,71.05,157103.0,50.2546,50.2546,50.0991,50.2051,157103.0
2016-11-04 09:30:00,71.45,72.11,71.24,71.72,106909.0,50.4877,50.9541,50.3394,50.6785,106909.0
2016-11-04 10:00:00,71.72,71.8,71.49,71.52,63159.0,50.6785,50.7351,50.516,50.5372,63159.0
2016-11-04 10:30:00,71.47,71.5,71.0,71.11,70440.0,50.5019,50.5231,50.1698,50.2475,70440.0
2016-11-04 11:00:00,71.12,71.23,70.93,71.06,64031.0,50.2546,50.3323,50.1203,50.2122,64031.0
2016-11-04 11:30:00,71.05,71.17,70.99,71.17,68095.0,50.2051,50.2899,50.1627,50.2899,68095.0
2016-11-04 12:00:00,71.18,71.34,71.04,71.05,80434.0,50.297,50.41,50.198,50.2051,80434.0
2016-11-04 12:30:00,71.05,71.11,70.9,70.9,37237.0,50.2051,50.2475,50.0991,50.0991,37237.0
2016-11-04 13:00:00,70.9,70.96,70.86,70.9,49996.0,50.0991,50.1415,50.0708,50.0991,49996.0
2016-11-04 13:30:00,70.89,71.05,70.87,71.02,66913.0,50.092,50.2051,50.0779,50.1839,66913.0
2016-11-04 14:00:00,71.01,71.05,70.95,70.99,54084.0,50.1768,50.2051,50.1344,50.1627,54084.0
2016-11-04 14:30:00,70.98,70.99,70.87,70.91,61083.0,50.1556,50.1627,50.0779,50.1062,61083.0
2016-11-04 15:00:00,70.91,70.91,70.61,70.64,97904.0,50.1062,50.1062,49.8942,49.9154,97904.0
2016-11-04 15:30:00,70.64,70.64,70.29,70.31,272189.0,49.9154,49.9154,49.6681,49.6822,272189.0
2016-11-07 09:30:00,70.76,70.96,70.41,70.41,124083.0,50.0002,50.1415,49.7529,49.7529,124083.0
2016-11-07 10:00:00,70.37,70.38,69.87,69.91,45361.0,49.7246,49.7317,49.3713,49.3996,45361.0
2016-11-07 10:30:00,69.92,70.45,69.92,70.32,75862.0,49.4066,49.7811,49.4066,49.6893,75862.0
2016-11-07 11:00:00,70.29,70.52,70.27,70.29,76560.0,49.6681,49.8306,49.6539,49.6681,76560.0
2016-11-07 11:30:00,70.29,70.58,70.29,70.58,39597.0,49.6681,49.873,49.6681,49.873,39597.0
2016-11-07 12:00:00,70.6,70.83,70.53,70.81,63889.0,49.8871,50.0496,49.8377,50.0355,63889.0
2016-11-07 12:30:00,70.81,70.81,70.73,70.75,42825.0,50.0355,50.0355,49.979,49.9931,42825.0
2016-11-07 13:00:00,70.77,70.88,70.76,70.81,35002.0,50.0072,50.085,50.0002,50.0355,35002.0
2016-11-07 13:30:00,70.81,70.93,70.78,70.9,50717.0,50.0355,50.1203,50.0143,50.0991,50717.0
2016-11-07 14:00:00,70.91,71.01,70.84,70.95,52583.0,50.1062,50.1768,50.0567,50.1344,52583.0
2016-11-07 14:30:00,70.95,71.16,70.89,71.03,73499.0,50.1344,50.2828,50.092,50.191,73499.0
2016-11-07 15:00:00,71.02,71.36,71.02,71.28,56853.0,50.1839,50.4241,50.1839,50.3676,56853.0
2016-11-07 15:30:00,71.28,71.57,71.2,71.55,207970.0,50.3676,50.5725,50.3111,50.5584,207970.0
2016-11-08 09:30:00,71.74,72.52,71.59,72.31,118474.0,50.6927,51.2438,50.5867,51.0954,118474.0
2016-11-08 10:00:00,72.33,72.34,72.12,72.19,53914.0,51.1096,51.1166,50.9612,51.0106,53914.0
2016-11-08 10:30:00,72.21,72.24,71.79,72.01,67207.0,51.0248,51.046,50.728,50.8834,67207.0
2016-11-08 11:00:00,71.98,72.5,71.94,72.27,94877.0,50.8622,51.2297,50.834,51.0672,94877.0
2016-11-08 11:30:00,72.25,72.45,72.24,72.37,67058.0,51.053,51.1944,51.046,51.1378,67058.0
2016-11-08 12:00:00,72.38,72.46,72.25,72.39,46825.0,51.1449,51.2014,51.053,51.152,46825.0
2016-11-08 12:30:00,72.4,72.44,72.23,72.33,49513.0,51.159,51.1873,51.0389,51.1096,49513.0
2016-11-08 13:00:00,72.33,72.39,72.09,72.34,67138.0,51.1096,51.152,50.94,51.1166,67138.0
2016-11-08 13:30:00,72.34,72.38,72.24,72.38,52657.0,51.1166,51.1449,51.046,51.1449,52657.0
2016-11-08 14:00:00,72.39,72.46,72.23,72.28,77739.0,51.152,51.2014,51.0389,51.0742,77739.0
2016-11-08 14:30:00,72.28,72.5,72.19,72.44,65588.0,51.0742,51.2297,51.0106,51.1873,65588.0
2016-11-08 15:00:00,72.44,72.63,72.38,72.48,63516.0,51.1873,51.3215,51.1449,51.2156,63516.0
2016-11-08 15:30:00,72.48,72.57,72.22,72.26,220823.0,51.2156,51.2792,51.0318,51.0601,220823.0
2016-11-09 09:30:00,70.86,70.96,69.82,69.91,170725.0,50.0708,50.1415,49.336,49.3996,170725.0
2016-11-09 10:00:00,69.85,70.09,69.82,69.88,106345.0,49.3572,49.5267,49.336,49.3784,106345.0
2016-11-09 10:30:00,69.89,69.97,69.76,69.95,93075.0,49.3854,49.4419,49.2936,49.4278,93075.0
2016-11-09 11:00:00,69.95,70.24,69.9,70.24,96792.0,49.4278,49.6327,49.3925,49.6327,96792.0
2016-11-09 11:30:00,70.22,70.75,70.11,70.73,218948.0,49.6186,49.9931,49.5409,49.979,218948.0
2016-11-09 12:00:00,70.78,70.8,70.31,70.54,129539.0,50.0143,50.0284,49.6822,49.8447,129539.0
2016-11-09 12:30:00,70.57,70.91,70.56,70.9,73856.0,49.8659,50.1062,49.8589,50.0991,73856.0
2016-11-09 13:00:00,70.91,71.01,70.23,70.23,108386.0,50.1062,50.1768,49.6257,49.6257,108386.0
2016-11-09 13:30:00,70.27,70.46,70.27,70.35,90257.0,49.6539,49.7882,49.6539,49.7105,90257.0
2016-11-09 14:00:00,70.36,70.41,70.21,70.29,145409.0,49.7175,49.7529,49.6115,49.6681,145409.0
2016-11-09 14:30:00,70.3,70.54,70.27,70.42,90377.0,49.6751,49.8447,49.6539,49.7599,90377.0
2016-11-09 15:00:00,70.43,70.68,70.42,70.54,94772.0,49.767,49.9436,49.7599,49.8447,94772.0
2016-11-09 15:30:00,70.53,70.55,70.04,70.17,297634.0,49.8377,49.8518,49.4914,49.5833,297634.0
2016-11-10 09:30:00,69.59,69.86,67.74,68.32,476748.0,49.1734,49.3642,47.8662,48.276,476748.0
2016-11-10 10:00:00,68.31,68.32,67.67,67.97,347154.0,48.269,48.276,47.8167,48.0287,347154.0
2016-11-10 10:30:00,67.94,68.08,67.67,67.88,210028.0,48.0075,48.1064,47.8167,47.9651,210028.0
2016-11-10 11:00:00,67.83,68.32,67.61,68.26,145126.0,47.9298,48.276,47.7743,48.2336,145126.0
2016-11-10 11:30:00,68.29,68.65,68.22,68.58,212665.0,48.2548,48.5092,48.2054,48.4598,212665.0
2016-11-10 12:00:00,68.58,68.78,68.48,68.78,195535.0,48.4598,48.6011,48.3891,48.6011,195535.0
2016-11-10 12:30:00,68.79,69.04,68.75,68.83,126312.0,48.6081,48.7848,48.5799,48.6364,126312.0
2016-11-10 13:00:00,68.84,69.33,68.8,69.16,94735.0,48.6435,48.9897,48.6152,48.8696,94735.0
2016-11-10 13:30:00,69.17,69.17,68.43,68.77,141895.0,48.8767,48.8767,48.3538,48.594,141895.0
2016-11-10 14:00:00,68.77,68.96,68.65,68.7,208762.0,48.594,48.7283,48.5092,48.5445,208762.0
2016-11-10 14:30:00,68.69,68.72,68.35,68.4,128682.0,48.5375,48.5587,48.2972,48.3326,128682.0
2016-11-10 15:00:00,68.39,68.73,68.39,68.71,186119.0,48.3255,48.5657,48.3255,48.5516,186119.0
2016-11-10 15:30:00,68.7,68.83,68.58,68.77,476191.0,48.5445,48.6364,48.4598,48.594,476191.0
2016-11-11 09:30:00,68.8,69.49,68.75,69.0,155676.0,48.6152,49.1028,48.5799,48.7565,155676.0
2016-11-11 10:00:00,69.03,69.07,68.5,68.89,95174.0,48.7777,48.806,48.4032,48.6788,95174.0
2016-11-11 10:30:00,68.9,69.15,68.8,68.86,109656.0,48.6859,48.8625,48.6152,48.6576,109656.0
2016-11-11 11:00:00,68.87,68.95,68.75,68.87,48005.0,48.6647,48.7212,48.5799,48.6647,48005.0
2016-11-11 11:30:00,68.86,69.46,68.76,69.46,61010.0,48.6576,49.0816,48.5869,49.0816,61010.0
2016-11-11 12:00:00,69.46,69.65,69.34,69.6,74516.0,49.0816,49.2158,48.9968,49.1805,74516.0
2016-11-11 12:30:00,69.6,69.6,69.2,69.23,53623.0,49.1805,49.1805,48.8979,48.9191,53623.0
2016-11-11 13:00:00,69.22,69.23,68.88,68.93,46491.0,48.912,48.9191,48.6717,48.7071,46491.0
2016-11-11 13:30:00,68.95,69.08,68.85,68.96,85138.0,48.7212,48.8131,48.6505,48.7283,85138.0
2016-11-11 14:00:00,68.95,69.09,68.91,69.0,56209.0,48.7212,48.8201,48.6929,48.7565,56209.0
2016-11-11 14:30:00,68.99,69.03,68.51,68.51,40458.0,48.7495,48.7777,48.4103,48.4103,40458.0
2016-11-11 15:00:00,68.5,68.74,68.34,68.67,129541.0,48.4032,48.5728,48.2902,48.5233,129541.0
2016-11-11 15:30:00,68.67,68.91,68.59,68.84,205809.0,48.5233,48.6929,48.4668,48.6435,205809.0
2016-11-14 09:30:00,68.62,68.72,67.52,68.08,262094.0,48.488,48.5587,47.7107,48.1064,262094.0
2016-11-14 10:00:00,68.11,68.22,67.44,67.52,171079.0,48.1276,48.2054,47.6542,47.7107,171079.0
2016-11-14 10:30:00,67.55,67.89,67.51,67.87,139927.0,47.7319,47.9722,47.7037,47.9581,139927.0
2016-11-14 11:00:00,67.87,68.14,67.85,67.94,129249.0,47.9581,48.1488,47.9439,48.0075,129249.0
2016-11-14 11:30:00,67.94,68.13,67.94,68.06,109294.0,48.0075,48.1418,48.0075,48.0923,109294.0
2016-11-14 12:00:00,68.08,68.35,68.08,68.32,77014.0,48.1064,48.2972,48.1064,48.276,77014.0
2016-11-14 12:30:00,68.33,68.48,68.3,68.41,73574.0,48.2831,48.3891,48.2619,48.3396,73574.0
2016-11-14 13:00:00,68.4,68.44,67.97,67.97,81149.0,48.3326,48.3608,48.0287,48.0287,81149.0
2016-11-14 13:30:00,67.97,68.11,67.91,68.07,178532.0,48.0287,48.1276,47.9863,48.0994,178532.0
2016-11-14 14:00:00,68.08,68.33,68.03,68.2,103009.0,48.1064,48.2831,48.0711,48.1912,103009.0
2016-11-14 14:30:00,68.2,68.2,68.0,68.09,167024.0,48.1912,48.1912,48.0499,48.1135,167024.0
2016-11-14 15:00:00,68.09,68.31,68.02,68.31,134651.0,48.1135,48.269,48.064,48.269,134651.0
2016-11-14 15:30:00,68.31,68.42,68.19,68.35,326983.0,48.269,48.3467,48.1842,48.2972,326983.0
2016-11-15 09:30:00,68.76,69.43,68.69,69.27,85757.0,48.5869,49.0604,48.5375,48.9473,85757.0
2016-11-15 10:00:00,69.27,69.47,68.83,69.39,69752.0,48.9473,49.0886,48.6364,49.0321,69752.0
2016-11-15 10:30:00,69.39,69.43,69.15,69.42,61081.0,49.0321,49.0604,48.8625,49.0533,61081.0
2016-11-15 11:00:00,69.43,69.59,69.31,69.42,82360.0,49.0604,49.1734,48.9756,49.0533,82360.0
2016-11-15 11:30:00,69.39,69.78,69.19,69.7,51559.0,49.0321,49.3077,48.8908,49.2512,51559.0
2016-11-15 12:00:00,69.69,69.8,69.49,69.71,46545.0,49.2441,49.3218,49.1028,49.2582,46545.0
2016-11-15 12:30:00,69.68,69.76,69.51,69.58,49147.0,49.237,49.2936,49.1169,49.1664,49147.0
2016-11-15 13:00:00,69.6,69.7,69.57,69.69,63928.0,49.1805,49.2512,49.1593,49.2441,63928.0
2016-11-15 13:30:00,69.67,69.72,69.55,69.7,46174.0,49.23,49.2653,49.1452,49.2512,46174.0
2016-11-15 14:00:00,69.69,69.71,69.4,69.5,53128.0,49.2441,49.2582,49.0392,49.1098,53128.0
2016-11-15 14:30:00,69.52,69.64,69.46,69.46,89812.0,49.124,49.2088,49.0816,49.0816,89812.0
2016-11-15 15:00:00,69.46,69.62,69.3,69.4,74870.0,49.0816,49.1946,48.9685,49.0392,74870.0
2016-11-15 15:30:00,69.4,69.47,69.27,69.44,234189.0,49.0392,49.0886,48.9473,49.0674,234189.0
2016-11-16 09:30:00,69.57,69.73,69.23,69.23,71712.0,49.1593,49.2724,48.9191,48.9191,71712.0
2016-11-16 10:00:00,69.25,69.47,68.85,68.85,81907.0,48.9332,49.0886,48.6505,48.6505,81907.0
2016-11-16 10:30:00,68.86,68.99,68.72,68.96,73923.0,48.6576,48.7495,48.5587,48.7283,73923.0
2016-11-16 11:00:00,68.94,68.96,68.63,68.63,44918.0,48.7141,48.7283,48.4951,48.4951,44918.0
2016-11-16 11:30:00,68.66,68.86,68.64,68.79,37176.0,48.5163,48.6576,48.5021,48.6081,37176.0
2016-11-16 12:00:00,68.8,68.83,68.75,68.75,36174.0,48.6152,48.6364,48.5799,48.5799,36174.0
2016-11-16 12:30:00,68.75,68.78,68.57,68.59,35198.0,48.5799,48.6011,48.4527,48.4668,35198.0
2016-11-16 13:00:00,68.59,68.71,68.54,68.67,33009.0,48.4668,48.5516,48.4315,48.5233,33009.0
2016-11-16 13:30:00,68.65,68.71,68.55,68.57,31521.0,48.5092,48.5516,48.4386,48.4527,31521.0
2016-11-16 14:00:00,68.57,68.68,68.54,68.65,48692.0,48.4527,48.5304,48.4315,48.5092,48692.0
2016-11-16 14:30:00,68.68,68.71,68.63,68.64,35967.0,48.5304,48.5516,48.4951,48.5021,35967.0
2016-11-16 15:00:00,68.64,68.8,68.64,68.78,46410.0,48.5021,48.6152,48.5021,48.6011,46410.0
2016-11-16 15:30:00,68.77,68.94,68.74,68.85,174693.0,48.594,48.7141,48.5728,48.6505,174693.0
2016-11-17 09:30:00,68.64,69.49,68.64,69.09,95570.0,48.5021,49.1028,48.5021,48.8201,95570.0
2016-11-17 10:00:00,69.1,69.23,68.92,69.0,56670.0,48.8272,48.9191,48.7,48.7565,56670.0
2016-11-17 10:30:00,69.01,69.17,68.74,68.8,111410.0,48.7636,48.8767,48.5728,48.6152,111410.0
2016-11-17 11:00:00,68.8,68.88,68.65,68.79,50266.0,48.6152,48.6717,48.5092,48.6081,50266.0
2016-11-17 11:30:00,68.8,68.92,68.73,68.77,102641.0,48.6152,48.7,48.5657,48.594,102641.0
2016-11-17 12:00:00,68.76,68.97,68.71,68.76,174867.0,48.5869,48.7353,48.5516,48.5869,174867.0
2016-11-17 12:30:00,68.76,68.92,68.64,68.76,117812.0,48.5869,48.7,48.5021,48.5869,117812.0
2016-11-17 13:00:00,68.76,68.89,68.74,68.88,78437.0,48.5869,48.6788,48.5728,48.6717,78437.0
2016-11-17 13:30:00,68.89,68.93,68.81,68.86,47569.0,48.6788,48.7071,48.6223,48.6576,47569.0
2016-11-17 14:00:00,68.86,68.86,68.77,68.8,51609.0,48.6576,48.6576,48.594,48.6152,51609.0
2016-11-17 14:30:00,68.81,68.82,68.71,68.74,45809.0,48.6223,48.6293,48.5516,48.5728,45809.0
2016-11-17 15:00:00,68.74,68.81,68.65,68.8,62773.0,48.5728,48.6223,48.5092,48.6152,62773.0
2016-11-17 15:30:00,68.8,68.85,68.66,68.7,244600.0,48.6152,48.6505,48.5163,48.5445,244600.0
2016-11-18 09:30:00,68.66,69.04,68.65,68.76,124265.0,48.5163,48.7848,48.5092,48.5869,124265.0
2016-11-18 10:00:00,68.76,68.78,68.55,68.58,44460.0,48.5869,48.6011,48.4386,48.4598,44460.0
2016-11-18 10:30:00,68.59,68.63,68.34,68.48,41195.0,48.4668,48.4951,48.2902,48.3891,41195.0
2016-11-18 11:00:00,68.49,68.65,68.46,68.57,44294.0,48.3962,48.5092,48.375,48.4527,44294.0
2016-11-18 11:30:00,68.56,68.59,68.41,68.51,23004.0,48.4456,48.4668,48.3396,48.4103,23004.0
2016-11-18 12:00:00,68.52,68.52,68.28,68.28,16612.0,48.4174,48.4174,48.2478,48.2478,16612.0
2016-11-18 12:30:00,68.29,68.35,68.2,68.32,31026.0,48.2548,48.2972,48.1912,48.276,31026.0
2016-11-18 13:00:00,68.32,68.39,68.27,68.35,18523.0,48.276,48.3255,48.2407,48.2972,18523.0
2016-11-18 13:30:00,68.34,68.34,68.2,68.26,27009.0,48.2902,48.2902,48.1912,48.2336,27009.0
2016-11-18 14:00:00,68.27,68.27,68.18,68.23,44980.0,48.2407,48.2407,48.1771,48.2124,44980.0
2016-11-18 14:30:00,68.24,68.24,68.16,68.19,31651.0,48.2195,48.2195,48.163,48.1842,31651.0
2016-11-18 15:00:00,68.19,68.52,68.19,68.52,68496.0,48.1842,48.4174,48.1842,48.4174,68496.0
2016-11-18 15:30:00,68.52,68.53,68.37,68.44,125850.0,48.4174,48.4244,48.3114,48.3608,125850.0
2016-11-21 09:30:00,68.8,69.04,68.53,68.86,122211.0,48.6152,48.7848,48.4244,48.6576,122211.0
2016-11-21 10:00:00,68.86,69.14,68.76,69.06,68644.0,48.6576,48.8555,48.5869,48.7989,68644.0
2016-11-21 10:30:00,69.07,69.24,69.06,69.06,61977.0,48.806,48.9261,48.7989,48.7989,61977.0
2016-11-21 11:00:00,69.06,69.32,68.96,69.22,89469.0,48.7989,48.9826,48.7283,48.912,89469.0
2016-11-21 11:30:00,69.22,69.34,69.18,69.27,47071.0,48.912,48.9968,48.8837,48.9473,47071.0
2016-11-21 12:00:00,69.27,69.39,69.21,69.21,61147.0,48.9473,49.0321,48.9049,48.9049,61147.0
2016-11-21 12:30:00,69.23,69.34,69.15,69.28,89773.0,48.9191,48.9968,48.8625,48.9544,89773.0
2016-11-21 13:00:00,69.29,69.32,69.23,69.23,39913.0,48.9615,48.9826,48.9191,48.9191,39913.0
2016-11-21 13:30:00,69.23,69.27,69.14,69.2,34305.0,48.9191,48.9473,48.8555,48.8979,34305.0
2016-11-21 14:00:00,69.19,69.21,69.13,69.13,69434.0,48.8908,48.9049,48.8484,48.8484,69434.0
2016-11-21 14:30:00,69.12,69.25,69.08,69.19,102197.0,48.8413,48.9332,48.8131,48.8908,102197.0
2016-11-21 15:00:00,69.19,69.24,69.16,69.17,102287.0,48.8908,48.9261,48.8696,48.8767,102287.0
2016-11-21 15:30:00,69.17,69.28,69.08,69.27,157114.0,48.8767,48.9544,48.8131,48.9473,157114.0
2016-11-22 09:30:00,69.31,69.58,69.0,69.25,113066.0,48.9756,49.1664,48.7565,48.9332,113066.0
2016-11-22 10:00:00,69.25,69.5,69.22,69.42,74037.0,48.9332,49.1098,48.912,49.0533,74037.0
2016-11-22 10:30:00,69.43,69.7,69.43,69.57,74339.0,49.0604,49.2512,49.0604,49.1593,74339.0
2016-11-22 11:00:00,69.58,69.62,69.52,69.58,87704.0,49.1664,49.1946,49.124,49.1664,87704.0
2016-11-22 11:30:00,69.57,69.6,69.4,69.55,107996.0,49.1593,49.1805,49.0392,49.1452,107996.0
2016-11-22 12:00:00,69.55,69.92,69.55,69.8,181728.0,49.1452,49.4066,49.1452,49.3218,181728.0
2016-11-22 12:30:00,69.8,69.81,69.72,69.78,27670.0,49.3218,49.3289,49.2653,49.3077,27670.0
2016-11-22 13:00:00,69.77,69.82,69.67,69.8,60674.0,49.3006,49.336,49.23,49.3218,60674.0
2016-11-22 13:30:00,69.8,69.85,69.72,69.78,54237.0,49.3218,49.3572,49.2653,49.3077,54237.0
2016-11-22 14:00:00,69.78,69.81,69.7,69.77,41778.0,49.3077,49.3289,49.2512,49.3006,41778.0
2016-11-22 14:30:00,69.78,69.85,69.73,69.73,51461.0,49.3077,49.3572,49.2724,49.2724,51461.0
2016-11-22 15:00:00,69.75,69.88,69.69,69.84,60928.0,49.2865,49.3784,49.2441,49.3501,60928.0
2016-11-22 15:30:00,69.85,69.87,69.73,69.73,244142.0,49.3572,49.3713,49.2724,49.2724,244142.0
2016-11-23 09:30:00,69.0,69.71,68.57,69.32,67770.0,48.7565,49.2582,48.4527,48.9826,67770.0
2016-11-23 10:00:00,69.27,69.37,69.02,69.11,59426.0,48.9473,49.018,48.7707,48.8343,59426.0
2016-11-23 10:30:00,69.1,69.16,68.87,68.9,41626.0,48.8272,48.8696,48.6647,48.6859,41626.0
2016-11-23 11:00:00,68.89,69.08,68.88,69.02,57860.0,48.6788,48.8131,48.6717,48.7707,57860.0
2016-11-23 11:30:00,69.01,69.01,68.86,68.94,28106.0,48.7636,48.7636,48.6576,48.7141,28106.0
2016-11-23 12:00:00,68.93,69.09,68.9,69.09,63286.0,48.7071,48.8201,48.6859,48.8201,63286.0
2016-11-23 12:30:00,69.08,69.25,69.05,69.17,26380.0,48.8131,48.9332,48.7919,48.8767,26380.0
2016-11-23 13:00:00,69.18,69.32,69.16,69.29,43983.0,48.8837,48.9826,48.8696,48.9615,43983.0
2016-11-23 13:30:00,69.3,69.36,69.16,69.18,26561.0,48.9685,49.0109,48.8696,48.8837,26561.0
2016-11-23 14:00:00,69.2,69.25,69.12,69.21,60254.0,48.8979,48.9332,48.8413,48.9049,60254.0
2016-11-23 14:30:00,69.21,69.23,69.08,69.11,49195.0,48.9049,48.9191,48.8131,48.8343,49195.0
2016-11-23 15:00:00,69.11,69.12,68.94,68.95,48000.0,48.8343,48.8413,48.7141,48.7212,48000.0
2016-11-23 15:30:00,68.95,69.11,68.92,68.98,115369.0,48.7212,48.8343,48.7,48.7424,115369.0
2016-11-25 09:30:00,69.26,69.79,69.21,69.74,108914.0,48.9403,49.3148,48.9049,49.2794,108914.0
2016-11-25 10:00:00,69.77,69.88,69.63,69.65,66458.0,49.3006,49.3784,49.2017,49.2158,66458.0
2016-11-25 10:30:00,69.66,69.95,69.65,69.88,60089.0,49.2229,49.4278,49.2158,49.3784,60089.0
2016-11-25 11:00:00,69.87,69.97,69.68,69.91,118743.0,49.3713,49.4419,49.237,49.3996,118743.0
2016-11-25 11:30:00,69.9,69.91,69.5,69.57,24380.0,49.3925,49.3996,49.1098,49.1593,24380.0
2016-11-25 12:00:00,69.57,69.76,69.55,69.66,33654.0,49.1593,49.2936,49.1452,49.2229,33654.0
2016-11-25 12:30:00,69.65,69.89,69.65,69.77,169342.0,49.2158,49.3854,49.2158,49.3006,169342.0
2016-11-28 09:30:00,69.96,70.56,69.96,70.52,150381.0,49.4349,49.8589,49.4349,49.8306,150381.0
2016-11-28 10:00:00,70.53,70.66,70.42,70.56,142950.0,49.8377,49.9295,49.7599,49.8589,142950.0
2016-11-28 10:30:00,70.59,70.92,70.56,70.91,151971.0,49.8801,50.1132,49.8589,50.1062,151971.0
2016-11-28 11:00:00,70.91,71.11,70.85,70.98,108412.0,50.1062,50.2475,50.0638,50.1556,108412.0
2016-11-28 11:30:00,70.99,71.0,70.84,70.96,30002.0,50.1627,50.1698,50.0567,50.1415,30002.0
2016-11-28 12:00:00,70.97,71.03,70.93,71.02,47848.0,50.1486,50.191,50.1203,50.1839,47848.0
2016-11-28 12:30:00,71.01,71.05,70.96,71.01,51753.0,50.1768,50.2051,50.1415,50.1768,51753.0
2016-11-28 13:00:00,71.01,71.2,71.01,71.11,95217.0,50.1768,50.3111,50.1768,50.2475,95217.0
2016-11-28 13:30:00,71.11,71.12,70.96,71.0,39383.0,50.2475,50.2546,50.1415,50.1698,39383.0
2016-11-28 14:00:00,71.0,71.17,71.0,71.02,82822.0,50.1698,50.2899,50.1698,50.1839,82822.0
2016-11-28 14:30:00,71.02,71.26,70.99,71.26,120663.0,50.1839,50.3535,50.1627,50.3535,120663.0
2016-11-28 15:00:00,71.25,71.35,71.18,71.31,99186.0,50.3464,50.4171,50.297,50.3888,99186.0
2016-11-28 15:30:00,71.29,71.35,71.09,71.26,314227.0,50.3747,50.4171,50.2334,50.3535,314227.0
2016-11-29 09:30:00,71.02,71.53,70.85,71.37,190750.0,50.1839,50.5443,50.0638,50.4312,190750.0
2016-11-29 10:00:00,71.41,71.69,71.02,71.23,83321.0,50.4595,50.6573,50.1839,50.3323,83321.0
2016-11-29 10:30:00,71.22,71.65,71.18,71.6,79193.0,50.3252,50.6291,50.297,50.5937,79193.0
2016-11-29 11:00:00,71.61,71.74,71.48,71.64,99487.0,50.6008,50.6927,50.5089,50.622,99487.0
2016-11-29 11:30:00,71.66,71.66,71.44,71.5,43542.0,50.6361,50.6361,50.4807,50.5231,43542.0
2016-11-29 12:00:00,71.5,71.53,71.1,71.22,69306.0,50.5231,50.5443,50.2404,50.3252,69306.0
2016-11-29 12:30:00,71.22,71.26,71.1,71.22,34892.0,50.3252,50.3535,50.2404,50.3252,34892.0
2016-11-29 13:00:00,71.22,71.42,71.22,71.31,36455.0,50.3252,50.4665,50.3252,50.3888,36455.0
2016-11-29 13:30:00,71.33,71.37,71.21,71.33,42878.0,50.4029,50.4312,50.3182,50.4029,42878.0
2016-11-29 14:00:00,71.33,71.35,71.18,71.24,47320.0,50.4029,50.4171,50.297,50.3394,47320.0
2016-11-29 14:30:00,71.22,71.32,71.19,71.25,46821.0,50.3252,50.3959,50.304,50.3464,46821.0
2016-11-29 15:00:00,71.26,71.34,71.2,71.3,72406.0,50.3535,50.41,50.3111,50.3817,72406.0
2016-11-29 15:30:00,71.3,71.3,71.08,71.16,311891.0,50.3817,50.3817,50.2263,50.2828,311891.0
2016-11-30 09:30:00,70.21,70.26,69.39,69.76,110641.0,49.6115,49.6469,49.0321,49.2936,110641.0
2016-11-30 10:00:00,69.74,70.11,69.69,69.89,79063.0,49.2794,49.5409,49.2441,49.3854,79063.0
2016-11-30 10:30:00,69.92,70.39,69.92,70.26,61130.0,49.4066,49.7387,49.4066,49.6469,61130.0
2016-11-30 11:00:00,70.24,70.24,69.55,69.59,75081.0,49.6327,49.6327,49.1452,49.1734,75081.0
2016-11-30 11:30:00,69.6,69.6,69.31,69.38,44962.0,49.1805,49.1805,48.9756,49.025,44962.0
2016-11-30 12:00:00,69.38,69.55,69.37,69.39,40847.0,49.025,49.1452,49.018,49.0321,40847.0
2016-11-30 12:30:00,69.39,69.44,69.17,69.3,40521.0,49.0321,49.0674,48.8767,48.9685,40521.0
2016-11-30 13:00:00,69.33,69.5,69.31,69.42,32613.0,48.9897,49.1098,48.9756,49.0533,32613.0
2016-11-30 13:30:00,69.43,69.47,69.26,69.37,39934.0,49.0604,49.0886,48.9403,49.018,39934.0
2016-11-30 14:00:00,69.39,69.47,69.09,69.09,128782.0,49.0321,49.0886,48.8201,48.8201,128782.0
2016-11-30 14:30:00,69.09,69.22,69.01,69.19,219737.0,48.8201,48.912,48.7636,48.8908,219737.0
2016-11-30 15:00:00,69.2,69.33,69.11,69.18,154997.0,48.8979,48.9897,48.8343,48.8837,154997.0
2016-11-30 15:30:00,69.18,69.18,68.75,68.77,412209.0,48.8837,48.8837,48.5799,48.594,412209.0
2016-12-01 09:30:00,68.39,68.58,68.16,68.48,112027.0,48.3255,48.4598,48.163,48.3891,112027.0
2016-12-01 10:00:00,68.45,68.46,67.87,67.9,77098.0,48.3679,48.375,47.9581,47.9793,77098.0
2016-12-01 10:30:00,67.9,68.21,67.9,68.21,77316.0,47.9793,48.1983,47.9793,48.1983,77316.0
2016-12-01 11:00:00,68.2,68.22,67.87,67.92,85375.0,48.1912,48.2054,47.9581,47.9934,85375.0
2016-12-01 11:30:00,67.93,67.95,67.83,67.87,49377.0,48.0005,48.0146,47.9298,47.9581,49377.0
2016-12-01 12:00:00,67.87,68.0,67.86,67.95,53945.0,47.9581,48.0499,47.951,48.0146,53945.0
2016-12-01 12:30:00,67.95,68.01,67.76,67.94,41945.0,48.0146,48.057,47.8803,48.0075,41945.0
2016-12-01 13:00:00,67.95,68.0,67.73,67.82,89145.0,48.0146,48.0499,47.8591,47.9227,89145.0
2016-12-01 13:30:00,67.83,68.22,67.79,68.22,49572.0,47.9298,48.2054,47.9015,48.2054,49572.0
2016-12-01 14:00:00,68.22,68.4,68.16,68.34,65817.0,48.2054,48.3326,48.163,48.2902,65817.0
2016-12-01 14:30:00,68.34,68.56,68.32,68.48,65002.0,48.2902,48.4456,48.276,48.3891,65002.0
2016-12-01 15:00:00,68.48,68.59,68.45,68.45,65466.0,48.3891,48.4668,48.3679,48.3679,65466.0
2016-12-01 15:30:00,68.45,68.6,68.39,68.57,179752.0,48.3679,48.4739,48.3255,48.4527,179752.0
2016-12-02 09:30:00,69.0,69.63,69.0,69.31,92350.0,48.7565,49.2017,48.7565,48.9756,92350.0
2016-12-02 10:00:00,69.31,69.86,69.24,69.63,105697.0,48.9756,49.3642,48.9261,49.2017,105697.0
2016-12-02 10:30:00,69.64,69.64,69.18,69.18,100950.0,49.2088,49.2088,48.8837,48.8837,100950.0
2016-12-02 11:00:00,69.2,69.42,69.2,69.29,88736.0,48.8979,49.0533,48.8979,48.9615,88736.0
2016-12-02 11:30:00,69.26,69.4,69.24,69.3,76774.0,48.9403,49.0392,48.9261,48.9685,76774.0
2016-12-02 12:00:00,69.28,69.35,69.23,69.28,71523.0,48.9544,49.0038,48.9191,48.9544,71523.0
2016-12-02 12:30:00,69.3,69.31,69.01,69.07,88953.0,48.9685,48.9756,48.7636,48.806,88953.0
2016-12-02 13:00:00,69.06,69.18,69.04,69.14,50809.0,48.7989,48.8837,48.7848,48.8555,50809.0
2016-12-02 13:30:00,69.15,69.19,69.06,69.13,51908.0,48.8625,48.8908,48.7989,48.8484,51908.0
2016-12-02 14:00:00,69.12,69.17,68.95,69.15,46566.0,48.8413,48.8767,48.7212,48.8625,46566.0
2016-12-02 14:30:00,69.16,69.22,69.06,69.15,49194.0,48.8696,48.912,48.7989,48.8625,49194.0
2016-12-02 15:00:00,69.14,69.55,69.14,69.54,74739.0,48.8555,49.1452,48.8555,49.1381,74739.0
2016-12-02 15:30:00,69.53,69.65,69.36,69.41,196788.0,49.131,49.2158,49.0109,49.0462,196788.0
2016-12-05 09:30:00,69.13,69.13,68.16,68.16,213986.0,48.8484,48.8484,48.163,48.163,213986.0
2016-12-05 10:00:00,68.13,68.45,68.01,68.42,181809.0,48.1418,48.3679,48.057,48.3467,181809.0
2016-12-05 10:30:00,68.43,68.74,68.38,68.7,224737.0,48.3538,48.5728,48.3184,48.5445,224737.0
2016-12-05 11:00:00,68.7,68.85,68.62,68.8,129216.0,48.5445,48.6505,48.488,48.6152,129216.0
2016-12-05 11:30:00,68.81,68.93,68.62,68.86,195043.0,48.6223,48.7071,48.488,48.6576,195043.0
2016-12-05 12:00:00,68.85,69.07,68.82,69.05,200570.0,48.6505,48.806,48.6293,48.7919,200570.0
2016-12-05 12:30:00,69.05,69.28,69.04,69.28,149278.0,48.7919,48.9544,48.7848,48.9544,149278.0
2016-12-05 13:00:00,69.28,69.65,69.25,69.51,85488.0,48.9544,49.2158,48.9332,49.1169,85488.0
2016-12-05 13:30:00,69.51,69.57,69.46,69.5,75145.0,49.1169,49.1593,49.0816,49.1098,75145.0
2016-12-05 14:00:00,69.5,69.64,69.49,69.59,88621.0,49.1098,49.2088,49.1028,49.1734,88621.0
2016-12-05 14:30:00,69.59,69.61,69.23,69.28,133854.0,49.1734,49.1876,48.9191,48.9544,133854.0
2016-12-05 15:00:00,69.27,69.62,69.27,69.53,128649.0,48.9473,49.1946,48.9473,49.131,128649.0
2016-12-05 15:30:00,69.52,69.75,69.48,69.72,342867.0,49.124,49.2865,49.0957,49.2653,342867.0
2016-12-06 09:30:00,69.89,69.99,69.15,69.16,145107.0,49.3854,49.4561,48.8625,48.8696,145107.0
2016-12-06 10:00:00,69.15,69.3,68.86,69.3,147104.0,48.8625,48.9685,48.6576,48.9685,147104.0
2016-12-06 10:30:00,69.27,69.43,69.23,69.33,67032.0,48.9473,49.0604,48.9191,48.9897,67032.0
2016-12-06 11:00:00,69.33,69.51,69.26,69.34,91442.0,48.9897,49.1169,48.9403,48.9968,91442.0
2016-12-06 11:30:00,69.33,69.36,69.09,69.16,68608.0,48.9897,49.0109,48.8201,48.8696,68608.0
2016-12-06 12:00:00,69.18,69.22,68.96,68.99,58569.0,48.8837,48.912,48.7283,48.7495,58569.0
2016-12-06 12:30:00,68.99,69.03,68.92,69.02,44293.0,48.7495,48.7777,48.7,48.7707,44293.0
2016-12-06 13:00:00,69.03,69.13,68.98,68.99,48626.0,48.7777,48.8484,48.7424,48.7495,48626.0
2016-12-06 13:30:00,68.99,69.1,68.92,68.93,60644.0,48.7495,48.8272,48.7,48.7071,60644.0
2016-12-06 14:00:00,68.92,69.07,68.88,69.01,110773.0,48.7,48.806,48.6717,48.7636,110773.0
2016-12-06 14:30:00,69.0,69.11,68.97,68.98,76109.0,48.7565,48.8343,48.7353,48.7424,76109.0
2016-12-06 15:00:00,68.98,69.09,68.83,68.88,95341.0,48.7424,48.8201,48.6364,48.6717,95341.0
2016-12-06 15:30:00,68.88,68.94,68.82,68.89,358341.0,48.6717,48.7141,48.6293,48.6788,358341.0
2016-12-07 09:30:00,69.06,69.68,69.06,69.42,110537.0,48.7989,49.237,48.7989,49.0533,110537.0
2016-12-07 10:00:00,69.42,69.8,69.39,69.64,378183.0,49.0533,49.3218,49.0321,49.2088,378183.0
2016-12-07 10:30:00,69.65,69.85,69.55,69.56,122693.0,49.2158,49.3572,49.1452,49.1522,122693.0
2016-12-07 11:00:00,69.57,69.73,69.49,69.56,62860.0,49.1593,49.2724,49.1028,49.1522,62860.0
2016-12-07 11:30:00,69.57,69.91,69.54,69.81,52942.0,49.1593,49.3996,49.1381,49.3289,52942.0
2016-12-07 12:00:00,69.83,69.84,69.65,69.76,74650.0,49.343,49.3501,49.2158,49.2936,74650.0
2016-12-07 12:30:00,69.75,69.75,69.49,69.52,59722.0,49.2865,49.2865,49.1028,49.124,59722.0
2016-12-07 13:00:00,69.52,69.74,69.46,69.69,67760.0,49.124,49.2794,49.0816,49.2441,67760.0
2016-12-07 13:30:00,69.7,69.74,69.55,69.64,93100.0,49.2512,49.2794,49.1452,49.2088,93100.0
2016-12-07 14:00:00,69.63,69.64,69.37,69.46,72733.0,49.2017,49.2088,49.018,49.0816,72733.0
2016-12-07 14:30:00,69.47,69.47,69.35,69.42,74030.0,49.0886,49.0886,49.0038,49.0533,74030.0
2016-12-07 15:00:00,69.42,69.62,69.35,69.61,131022.0,49.0533,49.1946,49.0038,49.1876,131022.0
2016-12-07 15:30:00,69.61,69.63,69.47,69.59,438040.0,49.1876,49.2017,49.0886,49.1734,438040.0
2016-12-08 09:30:00,69.09,69.54,68.76,69.47,139413.0,48.8201,49.1381,48.5869,49.0886,139413.0
2016-12-08 10:00:00,69.54,69.77,69.32,69.38,114301.0,49.1381,49.3006,48.9826,49.025,114301.0
2016-12-08 10:30:00,69.35,69.55,69.25,69.25,90944.0,49.0038,49.1452,48.9332,48.9332,90944.0
2016-12-08 11:00:00,69.26,69.5,69.21,69.4,59639.0,48.9403,49.1098,48.9049,49.0392,59639.0
2016-12-08 11:30:00,69.41,69.47,69.29,69.33,31167.0,49.0462,49.0886,48.9615,48.9897,31167.0
2016-12-08 12:00:00,69.34,69.46,69.29,69.44,56054.0,48.9968,49.0816,48.9615,49.0674,56054.0
2016-12-08 12:30:00,69.43,69.52,69.41,69.5,59382.0,49.0604,49.124,49.0462,49.1098,59382.0
2016-12-08 13:00:00,69.5,69.52,69.43,69.5,61306.0,49.1098,49.124,49.0604,49.1098,61306.0
2016-12-08 13:30:00,69.5,69.61,69.45,69.57,93879.0,49.1098,49.1876,49.0745,49.1593,93879.0
2016-12-08 14:00:00,69.56,69.56,69.46,69.48,99567.0,49.1522,49.1522,49.0816,49.0957,99567.0
2016-12-08 14:30:00,69.49,69.52,69.41,69.47,64430.0,49.1028,49.124,49.0462,49.0886,64430.0
2016-12-08 15:00:00,69.46,69.49,69.34,69.42,117533.0,49.0816,49.1028,48.9968,49.0533,117533.0
2016-12-08 15:30:00,69.41,69.5,69.38,69.45,264375.0,49.0462,49.1098,49.025,49.0745,264375.0
2016-12-09 09:30:00,69.59,70.33,69.39,69.99,117537.0,49.1734,49.6963,49.0321,49.4561,117537.0
2016-12-09 10:00:00,69.98,70.26,69.79,69.94,88268.0,49.449,49.6469,49.3148,49.4208,88268.0
2016-12-09 10:30:00,69.96,70.11,69.83,70.03,139998.0,49.4349,49.5409,49.343,49.4843,139998.0
2016-12-09 11:00:00,70.04,70.16,69.9,70.06,121738.0,49.4914,49.5762,49.3925,49.5055,121738.0
2016-12-09 11:30:00,70.05,70.05,69.73,69.83,88111.0,49.4985,49.4985,49.2724,49.343,88111.0
2016-12-09 12:00:00,69.83,69.99,69.77,69.91,56090.0,49.343,49.4561,49.3006,49.3996,56090.0
2016-12-09 12:30:00,69.9,69.92,69.68,69.7,59842.0,49.3925,49.4066,49.237,49.2512,59842.0
2016-12-09 13:00:00,69.7,69.72,69.54,69.59,214959.0,49.2512,49.2653,49.1381,49.1734,214959.0
2016-12-09 13:30:00,69.6,70.14,69.57,69.58,243947.0,49.1805,49.5621,49.1593,49.1664,243947.0
2016-12-09 14:00:00,69.58,69.78,69.35,69.35,324525.0,49.1664,49.3077,49.0038,49.0038,324525.0
2016-12-09 14:30:00,69.35,69.42,69.23,69.35,507482.0,49.0038,49.0533,48.9191,49.0038,507482.0
2016-12-09 15:00:00,69.36,69.85,69.36,69.83,305910.0,49.0109,49.3572,49.0109,49.343,305910.0
2016-12-09 15:30:00,69.84,69.99,69.66,69.96,408996.0,49.3501,49.4561,49.2229,49.4349,408996.0
2016-12-12 09:30:00,69.66,70.02,69.46,69.63,191106.0,49.2229,49.4773,49.0816,49.2017,191106.0
2016-12-12 10:00:00,69.65,70.13,69.65,70.11,196949.0,49.2158,49.555,49.2158,49.5409,196949.0
2016-12-12 10:30:00,70.12,70.2,69.82,69.97,224541.0,49.5479,49.6045,49.336,49.4419,224541.0
2016-12-12 11:00:00,69.96,70.2,69.9,69.97,253633.0,49.4349,49.6045,49.3925,49.4419,253633.0
2016-12-12 11:30:00,69.98,70.1,69.94,69.98,263092.0,49.449,49.5338,49.4208,49.449,263092.0
2016-12-12 12:00:00,69.99,70.09,69.95,70.03,152814.0,49.4561,49.5267,49.4278,49.4843,152814.0
2016-12-12 12:30:00,70.04,70.08,69.95,70.03,129844.0,49.4914,49.5197,49.4278,49.4843,129844.0
2016-12-12 13:00:00,70.03,70.09,69.98,70.01,62794.0,49.4843,49.5267,49.449,49.4702,62794.0
2016-12-12 13:30:00,70.01,70.06,69.95,70.01,65222.0,49.4702,49.5055,49.4278,49.4702,65222.0
2016-12-12 14:00:00,70.01,70.22,70.01,70.14,131865.0,49.4702,49.6186,49.4702,49.5621,131865.0
2016-12-12 14:30:00,70.15,70.17,70.06,70.16,84974.0,49.5691,49.5833,49.5055,49.5762,84974.0
2016-12-12 15:00:00,70.16,70.37,70.08,70.31,148762.0,49.5762,49.7246,49.5197,49.6822,148762.0
2016-12-12 15:30:00,70.31,70.52,70.24,70.43,307840.0,49.6822,49.8306,49.6327,49.767,307840.0
2016-12-13 09:30:00,70.72,71.11,70.68,70.98,169008.0,49.9719,50.2475,49.9436,50.1556,169008.0
2016-12-13 10:00:00,70.96,70.99,70.59,70.83,332501.0,50.1415,50.1627,49.8801,50.0496,332501.0
2016-12-13 10:30:00,70.83,71.25,70.76,71.21,292925.0,50.0496,50.3464,50.0002,50.3182,292925.0
2016-12-13 11:00:00,71.21,71.25,70.99,71.02,103474.0,50.3182,50.3464,50.1627,50.1839,103474.0
2016-12-13 11:30:00,71.01,71.05,70.74,70.9,54374.0,50.1768,50.2051,49.986,50.0991,54374.0
2016-12-13 12:00:00,70.91,70.98,70.74,70.88,56430.0,50.1062,50.1556,49.986,50.085,56430.0
2016-12-13 12:30:00,70.88,70.97,70.77,70.9,68404.0,50.085,50.1486,50.0072,50.0991,68404.0
2016-12-13 13:00:00,70.9,71.03,70.82,71.01,90845.0,50.0991,50.191,50.0426,50.1768,90845.0
2016-12-13 13:30:00,71.01,71.04,70.88,70.92,135065.0,50.1768,50.198,50.085,50.1132,135065.0
2016-12-13 14:00:00,70.94,71.03,70.88,70.97,96443.0,50.1274,50.191,50.085,50.1486,96443.0
2016-12-13 14:30:00,70.96,71.1,70.92,71.02,61094.0,50.1415,50.2404,50.1132,50.1839,61094.0
2016-12-13 15:00:00,71.03,71.16,71.0,71.14,174331.0,50.191,50.2828,50.1698,50.2687,174331.0
2016-12-13 15:30:00,71.15,71.18,71.0,71.17,359362.0,50.2758,50.297,50.1698,50.2899,359362.0
2016-12-14 09:30:00,71.62,71.84,70.93,71.25,253233.0,50.6079,50.7633,50.1203,50.3464,253233.0
2016-12-14 10:00:00,71.25,71.38,70.86,70.86,131066.0,50.3464,50.4383,50.0708,50.0708,131066.0
2016-12-14 10:30:00,70.86,71.0,70.76,70.81,137228.0,50.0708,50.1698,50.0002,50.0355,137228.0
2016-12-14 11:00:00,70.79,71.08,70.57,70.95,162412.0,50.0214,50.2263,49.8659,50.1344,162412.0
2016-12-14 11:30:00,70.98,71.09,70.9,71.05,50553.0,50.1556,50.2334,50.0991,50.2051,50553.0
2016-12-14 12:00:00,71.08,71.22,71.07,71.08,37234.0,50.2263,50.3252,50.2192,50.2263,37234.0
2016-12-14 12:30:00,71.08,71.21,71.01,71.08,38826.0,50.2263,50.3182,50.1768,50.2263,38826.0
2016-12-14 13:00:00,71.09,71.45,71.03,71.43,91197.0,50.2334,50.4877,50.191,50.4736,91197.0
2016-12-14 13:30:00,71.42,71.8,71.41,71.74,107815.0,50.4665,50.7351,50.4595,50.6927,107815.0
2016-12-14 14:00:00,71.75,71.75,70.0,70.17,165291.0,50.6997,50.6997,49.4631,49.5833,165291.0
2016-12-14 14:30:00,70.16,70.33,69.85,69.9,104469.0,49.5762,49.6963,49.3572,49.3925,104469.0
2016-12-14 15:00:00,69.86,69.96,69.71,69.77,93785.0,49.3642,49.4349,49.2582,49.3006,93785.0
2016-12-14 15:30:00,69.75,70.11,69.53,69.59,255462.0,49.2865,49.5409,49.131,49.1734,255462.0
2016-12-15 09:30:00,69.25,69.32,68.81,69.26,106979.0,48.9332,48.9826,48.6223,48.9403,106979.0
2016-12-15 10:00:00,69.26,69.68,69.21,69.66,59716.0,48.9403,49.237,48.9049,49.2229,59716.0
2016-12-15 10:30:00,69.64,69.97,69.63,69.86,96027.0,49.2088,49.4419,49.2017,49.3642,96027.0
2016-12-15 11:00:00,69.87,70.0,69.72,69.88,69671.0,49.3713,49.4631,49.2653,49.3784,69671.0
2016-12-15 11:30:00,69.89,70.0,69.74,69.89,50742.0,49.3854,49.4631,49.2794,49.3854,50742.0
2016-12-15 12:00:00,69.89,70.11,69.89,70.04,68356.0,49.3854,49.5409,49.3854,49.4914,68356.0
2016-12-15 12:30:00,69.99,70.13,69.92,70.0,49719.0,49.4561,49.555,49.4066,49.4631,49719.0
2016-12-15 13:00:00,70.01,70.23,69.95,70.06,43516.0,49.4702,49.6257,49.4278,49.5055,43516.0
2016-12-15 13:30:00,70.08,70.11,69.86,69.92,42627.0,49.5197,49.5409,49.3642,49.4066,42627.0
2016-12-15 14:00:00,69.92,70.35,69.92,70.29,41300.0,49.4066,49.7105,49.4066,49.6681,41300.0
2016-12-15 14:30:00,70.3,70.43,70.26,70.27,56695.0,49.6751,49.767,49.6469,49.6539,56695.0
2016-12-15 15:00:00,70.27,70.28,70.05,70.06,111170.0,49.6539,49.661,49.4985,49.5055,111170.0
2016-12-15 15:30:00,70.07,70.21,70.06,70.19,177744.0,49.5126,49.6115,49.5055,49.5974,177744.0
2016-12-16 09:30:00,70.3,70.91,70.23,70.54,381977.0,49.6751,50.1062,49.6257,49.8447,381977.0
2016-12-16 10:00:00,70.54,70.77,70.48,70.67,36655.0,49.8447,50.0072,49.8023,49.9366,36655.0
2016-12-16 10:30:00,70.69,70.86,70.63,70.86,33680.0,49.9507,50.0708,49.9083,50.0708,33680.0
2016-12-16 11:00:00,70.86,71.06,70.77,71.06,46381.0,50.0708,50.2122,50.0072,50.2122,46381.0
2016-12-16 11:30:00,71.06,71.3,71.05,71.18,62118.0,50.2122,50.3817,50.2051,50.297,62118.0
2016-12-16 12:00:00,71.18,71.22,71.05,71.17,33547.0,50.297,50.3252,50.2051,50.2899,33547.0
2016-12-16 12:30:00,71.17,71.34,71.12,71.18,32370.0,50.2899,50.41,50.2546,50.297,32370.0
2016-12-16 13:00:00,71.16,71.16,71.02,71.07,28747.0,50.2828,50.2828,50.1839,50.2192,28747.0
2016-12-16 13:30:00,71.06,71.13,70.99,71.1,54842.0,50.2122,50.2616,50.1627,50.2404,54842.0
2016-12-16 14:00:00,71.09,71.13,70.97,71.08,50397.0,50.2334,50.2616,50.1486,50.2263,50397.0
2016-12-16 14:30:00,71.07,71.26,71.01,71.19,88527.0,50.2192,50.3535,50.1768,50.304,88527.0
2016-12-16 15:00:00,71.2,71.24,71.09,71.16,84608.0,50.3111,50.3394,50.2334,50.2828,84608.0
2016-12-16 15:30:00,71.16,71.78,71.13,71.72,854437.0,50.2828,50.7209,50.2616,50.6785,854437.0
2016-12-19 09:30:00,71.78,72.02,71.12,71.42,163138.0,50.7209,50.8905,50.2546,50.4665,163138.0
2016-12-19 10:00:00,71.4,71.56,71.26,71.33,72068.0,50.4524,50.5655,50.3535,50.4029,72068.0
2016-12-19 10:30:00,71.31,71.36,71.18,71.19,89474.0,50.3888,50.4241,50.297,50.304,89474.0
2016-12-19 11:00:00,71.2,71.61,71.14,71.58,71376.0,50.3111,50.6008,50.2687,50.5796,71376.0
2016-12-19 11:30:00,71.59,71.73,71.44,71.73,49554.0,50.5867,50.6856,50.4807,50.6856,49554.0
2016-12-19 12:00:00,71.73,71.73,71.53,71.55,41319.0,50.6856,50.6856,50.5443,50.5584,41319.0
2016-12-19 12:30:00,71.56,71.6,71.48,71.52,72129.0,50.5655,50.5937,50.5089,50.5372,72129.0
2016-12-19 13:00:00,71.52,71.59,71.48,71.54,60037.0,50.5372,50.5867,50.5089,50.5513,60037.0
2016-12-19 13:30:00,71.53,71.61,71.36,71.61,59880.0,50.5443,50.6008,50.4241,50.6008,59880.0
2016-12-19 14:00:00,71.61,71.66,71.53,71.55,36054.0,50.6008,50.6361,50.5443,50.5584,36054.0
2016-12-19 14:30:00,71.56,71.56,71.4,71.44,40739.0,50.5655,50.5655,50.4524,50.4807,40739.0
2016-12-19 15:00:00,71.44,71.49,71.36,71.47,74836.0,50.4807,50.516,50.4241,50.5019,74836.0
2016-12-19 15:30:00,71.47,71.62,71.43,71.59,177671.0,50.5019,50.6079,50.4736,50.5867,177671.0
2016-12-20 09:30:00,71.6,71.85,71.3,71.69,121446.0,50.5937,50.7704,50.3817,50.6573,121446.0
2016-12-20 10:00:00,71.7,71.9,71.66,71.79,73363.0,50.6644,50.8057,50.6361,50.728,73363.0
2016-12-20 10:30:00,71.81,72.02,71.64,71.99,61813.0,50.7421,50.8905,50.622,50.8693,61813.0
2016-12-20 11:00:00,72.01,72.13,71.94,72.12,55788.0,50.8834,50.9682,50.834,50.9612,55788.0
2016-12-20 11:30:00,72.1,72.13,71.92,71.93,43069.0,50.947,50.9682,50.8199,50.8269,43069.0
2016-12-20 12:00:00,71.91,72.04,71.89,71.95,45285.0,50.8128,50.9046,50.7987,50.841,45285.0
2016-12-20 12:30:00,71.94,72.02,71.87,72.01,45064.0,50.834,50.8905,50.7845,50.8834,45064.0
2016-12-20 13:00:00,72.0,72.05,71.96,72.0,56149.0,50.8764,50.9117,50.8481,50.8764,56149.0
2016-12-20 13:30:00,72.0,72.29,72.0,72.28,61538.0,50.8764,51.0813,50.8764,51.0742,61538.0
2016-12-20 14:00:00,72.28,72.28,72.03,72.15,93168.0,51.0742,51.0742,50.8976,50.9824,93168.0
2016-12-20 14:30:00,72.13,72.21,72.07,72.2,85558.0,50.9682,51.0248,50.9258,51.0177,85558.0
2016-12-20 15:00:00,72.2,72.21,72.01,72.14,127112.0,51.0177,51.0248,50.8834,50.9753,127112.0
2016-12-20 15:30:00,72.14,72.19,72.0,72.11,298640.0,50.9753,51.0106,50.8764,50.9541,298640.0
2016-12-21 09:30:00,71.96,72.48,71.95,72.05,155261.0,50.8481,51.2156,50.841,50.9117,155261.0
2016-12-21 10:00:00,72.06,72.36,72.05,72.25,179692.0,50.9188,51.1308,50.9117,51.053,179692.0
2016-12-21 10:30:00,72.25,72.4,72.21,72.26,196644.0,51.053,51.159,51.0248,51.0601,196644.0
2016-12-21 11:00:00,72.25,72.31,72.24,72.29,92647.0,51.053,51.0954,51.046,51.0813,92647.0
2016-12-21 11:30:00,72.3,72.38,72.11,72.18,94220.0,51.0884,51.1449,50.9541,51.0036,94220.0
2016-12-21 12:00:00,72.19,72.25,72.18,72.2,51013.0,51.0106,51.053,51.0036,51.0177,51013.0
2016-12-21 12:30:00,72.18,72.23,72.12,72.14,34065.0,51.0036,51.0389,50.9612,50.9753,34065.0
2016-12-21 13:00:00,72.15,72.17,72.02,72.03,30707.0,50.9824,50.9965,50.8905,50.8976,30707.0
2016-12-21 13:30:00,72.03,72.1,71.94,72.08,35514.0,50.8976,50.947,50.834,50.9329,35514.0
2016-12-21 14:00:00,72.08,72.25,72.08,72.25,53319.0,50.9329,51.053,50.9329,51.053,53319.0
2016-12-21 14:30:00,72.25,72.28,72.19,72.21,70543.0,51.053,51.0742,51.0106,51.0248,70543.0
2016-12-21 15:00:00,72.2,72.21,71.93,72.0,46333.0,51.0177,51.0248,50.8269,50.8764,46333.0
2016-12-21 15:30:00,71.99,72.0,71.71,71.74,175710.0,50.8693,50.8764,50.6715,50.6927,175710.0
2016-12-22 09:30:00,71.71,71.86,71.66,71.79,86427.0,50.6715,50.7775,50.6361,50.728,86427.0
2016-12-22 10:00:00,71.77,72.14,71.7,72.06,75405.0,50.7139,50.9753,50.6644,50.9188,75405.0
2016-12-22 10:30:00,72.06,72.31,72.0,72.13,90272.0,50.9188,51.0954,50.8764,50.9682,90272.0
2016-12-22 11:00:00,72.15,72.2,72.0,72.19,41419.0,50.9824,51.0177,50.8764,51.0106,41419.0
2016-12-22 11:30:00,72.19,72.25,72.14,72.19,44747.0,51.0106,51.053,50.9753,51.0106,44747.0
2016-12-22 12:00:00,72.19,72.2,72.05,72.19,35862.0,51.0106,51.0177,50.9117,51.0106,35862.0
2016-12-22 12:30:00,72.19,72.27,72.13,72.13,37266.0,51.0106,51.0672,50.9682,50.9682,37266.0
2016-12-22 13:00:00,72.1,72.1,71.95,71.96,24864.0,50.947,50.947,50.841,50.8481,24864.0
2016-12-22 13:30:00,71.96,71.96,71.85,71.91,56594.0,50.8481,50.8481,50.7704,50.8128,56594.0
2016-12-22 14:00:00,71.92,72.14,71.91,72.13,33411.0,50.8199,50.9753,50.8128,50.9682,33411.0
2016-12-22 14:30:00,72.14,72.26,72.13,72.26,29074.0,50.9753,51.0601,50.9682,51.0601,29074.0
2016-12-22 15:00:00,72.26,72.29,72.12,72.21,52031.0,51.0601,51.0813,50.9612,51.0248,52031.0
2016-12-22 15:30:00,72.21,72.27,72.05,72.14,173577.0,51.0248,51.0672,50.9117,50.9753,173577.0
2016-12-23 09:30:00,72.16,72.17,71.87,71.93,31786.0,50.9894,50.9965,50.7845,50.8269,31786.0
2016-12-23 10:00:00,71.93,72.38,71.91,72.13,49406.0,50.8269,51.1449,50.8128,50.9682,49406.0
2016-12-23 10:30:00,72.11,72.26,72.09,72.18,16559.0,50.9541,51.0601,50.94,51.0036,16559.0
2016-12-23 11:00:00,72.17,72.36,72.14,72.28,35193.0,50.9965,51.1308,50.9753,51.0742,35193.0
2016-12-23 11:30:00,72.27,72.3,72.08,72.14,17435.0,51.0672,51.0884,50.9329,50.9753,17435.0
2016-12-23 12:00:00,72.14,72.23,72.09,72.17,21953.0,50.9753,51.0389,50.94,50.9965,21953.0
2016-12-23 12:30:00,72.17,72.18,71.95,71.95,14883.0,50.9965,51.0036,50.841,50.841,14883.0
2016-12-23 13:00:00,71.96,72.04,71.94,72.02,17047.0,50.8481,50.9046,50.834,50.8905,17047.0
2016-12-23 13:30:00,72.01,72.01,71.84,71.86,45906.0,50.8834,50.8834,50.7633,50.7775,45906.0
2016-12-23 14:00:00,71.85,71.86,71.79,71.79,14952.0,50.7704,50.7775,50.728,50.728,14952.0
2016-12-23 14:30:00,71.79,71.86,71.79,71.84,29669.0,50.728,50.7775,50.728,50.7633,29669.0
2016-12-23 15:00:00,71.85,72.04,71.85,71.86,62465.0,50.7704,50.9046,50.7704,50.7775,62465.0
2016-12-23 15:30:00,71.85,71.92,71.82,71.9,155639.0,50.7704,50.8199,50.7492,50.8057,155639.0
2016-12-27 09:30:00,71.59,71.84,71.49,71.69,84855.0,50.5867,50.7633,50.516,50.6573,84855.0
2016-12-27 10:00:00,71.67,71.8,71.64,71.73,38619.0,50.6432,50.7351,50.622,50.6856,38619.0
2016-12-27 10:30:00,71.75,71.8,71.66,71.72,32300.0,50.6997,50.7351,50.6361,50.6785,32300.0
2016-12-27 11:00:00,71.71,71.75,71.69,71.71,23725.0,50.6715,50.6997,50.6573,50.6715,23725.0
2016-12-27 11:30:00,71.7,71.77,71.66,71.75,21048.0,50.6644,50.7139,50.6361,50.6997,21048.0
2016-12-27 12:00:00,71.74,71.88,71.71,71.79,34174.0,50.6927,50.7916,50.6715,50.728,34174.0
2016-12-27 12:30:00,71.8,71.83,71.78,71.78,29232.0,50.7351,50.7563,50.7209,50.7209,29232.0
2016-12-27 13:00:00,71.78,71.83,71.75,71.81,29458.0,50.7209,50.7563,50.6997,50.7421,29458.0
2016-12-27 13:30:00,71.81,71.9,71.76,71.83,32846.0,50.7421,50.8057,50.7068,50.7563,32846.0
2016-12-27 14:00:00,71.83,72.0,71.78,71.97,29189.0,50.7563,50.8764,50.7209,50.8552,29189.0
2016-12-27 14:30:00,71.98,72.07,71.98,72.03,29988.0,50.8622,50.9258,50.8622,50.8976,29988.0
2016-12-27 15:00:00,72.03,72.08,71.92,71.92,34666.0,50.8976,50.9329,50.8199,50.8199,34666.0
2016-12-27 15:30:00,71.93,71.94,71.74,71.93,131466.0,50.8269,50.834,50.6927,50.8269,131466.0
2016-12-28 09:30:00,71.5,71.63,71.1,71.15,62412.0,50.9083,51.0009,50.6235,50.6591,62412.0
2016-12-28 10:00:00,71.16,71.59,71.16,71.4,107736.0,50.6662,50.9724,50.6662,50.8371,107736.0
2016-12-28 10:30:00,71.4,71.61,71.35,71.61,132715.0,50.8371,50.9866,50.8015,50.9866,132715.0
2016-12-28 11:00:00,71.62,71.69,71.44,71.6,115948.0,50.9937,51.0436,50.8656,50.9795,115948.0
2016-12-28 11:30:00,71.59,71.67,71.47,71.55,69087.0,50.9724,51.0293,50.8869,50.9439,69087.0
2016-12-28 12:00:00,71.54,71.56,71.2,71.23,99316.0,50.9368,50.951,50.6947,50.7161,99316.0
2016-12-28 12:30:00,71.23,71.27,71.08,71.23,33606.0,50.7161,50.7445,50.6093,50.7161,33606.0
2016-12-28 13:00:00,71.22,71.39,71.22,71.36,35085.0,50.7089,50.83,50.7089,50.8086,35085.0
2016-12-28 13:30:00,71.35,71.37,71.25,71.31,47278.0,50.8015,50.8157,50.7303,50.773,47278.0
2016-12-28 14:00:00,71.31,71.36,71.24,71.25,52910.0,50.773,50.8086,50.7232,50.7303,52910.0
2016-12-28 14:30:00,71.26,71.29,71.22,71.26,58092.0,50.7374,50.7588,50.7089,50.7374,58092.0
2016-12-28 15:00:00,71.26,71.26,71.06,71.09,237237.0,50.7374,50.7374,50.595,50.6164,237237.0
2016-12-28 15:30:00,71.09,71.19,71.04,71.15,360290.0,50.6164,50.6876,50.5808,50.6591,360290.0
2016-12-29 09:30:00,71.38,71.67,71.22,71.53,57755.0,50.8229,51.0293,50.7089,50.9297,57755.0
2016-12-29 10:00:00,71.53,71.63,71.35,71.58,53469.0,50.9297,51.0009,50.8015,50.9653,53469.0
2016-12-29 10:30:00,71.58,71.87,71.5,71.82,59673.0,50.9653,51.1717,50.9083,51.1361,59673.0
2016-12-29 11:00:00,71.82,71.91,71.75,71.91,64137.0,51.1361,51.2002,51.0863,51.2002,64137.0
2016-12-29 11:30:00,71.92,72.15,71.91,72.12,67586.0,51.2073,51.3711,51.2002,51.3497,67586.0
2016-12-29 12:00:00,72.12,72.15,72.05,72.13,46279.0,51.3497,51.3711,51.2999,51.3569,46279.0
2016-12-29 12:30:00,72.12,72.16,72.02,72.15,56191.0,51.3497,51.3782,51.2785,51.3711,56191.0
2016-12-29 13:00:00,72.15,72.23,72.11,72.15,51647.0,51.3711,51.4281,51.3426,51.3711,51647.0
2016-12-29 13:30:00,72.14,72.33,72.09,72.31,88740.0,51.364,51.4993,51.3284,51.485,88740.0
2016-12-29 14:00:00,72.31,72.4,72.28,72.31,77559.0,51.485,51.5491,51.4637,51.485,77559.0
2016-12-29 14:30:00,72.31,72.44,72.28,72.31,67862.0,51.485,51.5776,51.4637,51.485,67862.0
2016-12-29 15:00:00,72.3,72.37,72.22,72.36,87479.0,51.4779,51.5277,51.4209,51.5206,87479.0
2016-12-29 15:30:00,72.35,72.38,72.22,72.29,289820.0,51.5135,51.5349,51.4209,51.4708,289820.0
2016-12-30 09:30:00,72.35,72.41,71.91,72.28,61280.0,51.5135,51.5562,51.2002,51.4637,61280.0
2016-12-30 10:00:00,72.3,72.43,72.18,72.4,44011.0,51.4779,51.5705,51.3925,51.5491,44011.0
2016-12-30 10:30:00,72.41,72.62,72.21,72.24,43353.0,51.5562,51.7057,51.4138,51.4352,43353.0
2016-12-30 11:00:00,72.23,72.29,72.15,72.25,28402.0,51.4281,51.4708,51.3711,51.4423,28402.0
2016-12-30 11:30:00,72.22,72.41,72.17,72.38,41536.0,51.4209,51.5562,51.3853,51.5349,41536.0
2016-12-30 12:00:00,72.35,72.43,72.25,72.4,66609.0,51.5135,51.5705,51.4423,51.5491,66609.0
2016-12-30 12:30:00,72.41,72.42,72.2,72.24,115643.0,51.5562,51.5633,51.4067,51.4352,115643.0
2016-12-30 13:00:00,72.24,72.26,72.12,72.15,102750.0,51.4352,51.4494,51.3497,51.3711,102750.0
2016-12-30 13:30:00,72.15,72.18,72.07,72.13,25302.0,51.3711,51.3925,51.3141,51.3569,25302.0
2016-12-30 14:00:00,72.1,72.19,72.0,72.15,94502.0,51.3355,51.3996,51.2643,51.3711,94502.0
2016-12-30 14:30:00,72.13,72.27,72.08,72.15,216973.0,51.3569,51.4565,51.3213,51.3711,216973.0
2016-12-30 15:00:00,72.15,72.26,71.94,72.24,101195.0,51.3711,51.4494,51.2216,51.4352,101195.0
2016-12-30 15:30:00,72.24,72.25,71.78,72.0,474140.0,51.4352,51.4423,51.1077,51.2643,474140.0
2017-01-03 09:30:00,71.76,71.96,71.07,71.56,166238.0,51.0934,51.2358,50.6021,50.951,166238.0
2017-01-03 10:00:00,71.52,71.67,71.27,71.46,111449.0,50.9225,51.0293,50.7445,50.8798,111449.0
2017-01-03 10:30:00,71.45,71.69,71.36,71.52,75551.0,50.8727,51.0436,50.8086,50.9225,75551.0
2017-01-03 11:00:00,71.5,71.78,71.48,71.55,47810.0,50.9083,51.1077,50.8941,50.9439,47810.0
2017-01-03 11:30:00,71.55,71.77,71.47,71.66,54070.0,50.9439,51.1005,50.8869,51.0222,54070.0
2017-01-03 12:00:00,71.69,71.76,71.6,71.74,36514.0,51.0436,51.0934,50.9795,51.0792,36514.0
2017-01-03 12:30:00,71.75,71.78,71.64,71.74,49431.0,51.0863,51.1077,51.008,51.0792,49431.0
2017-01-03 13:00:00,71.73,71.8,71.6,71.61,34672.0,51.0721,51.1219,50.9795,50.9866,34672.0
2017-01-03 13:30:00,71.59,71.61,71.4,71.45,112995.0,50.9724,50.9866,50.8371,50.8727,112995.0
2017-01-03 14:00:00,71.45,71.8,71.45,71.78,101680.0,50.8727,51.1219,50.8727,51.1077,101680.0
2017-01-03 14:30:00,71.77,71.85,71.66,71.73,122932.0,51.1005,51.1575,51.0222,51.0721,122932.0
2017-01-03 15:00:00,71.72,71.81,71.56,71.75,126004.0,51.0649,51.129,50.951,51.0863,126004.0
2017-01-03 15:30:00,71.74,71.83,71.64,71.76,333196.0,51.0792,51.1433,51.008,51.0934,333196.0
2017-01-04 09:30:00,71.94,72.39,71.78,72.34,131877.0,51.2216,51.542,51.1077,51.5064,131877.0
2017-01-04 10:00:00,72.32,72.6,72.32,72.54,72715.0,51.4921,51.6915,51.4921,51.6488,72715.0
2017-01-04 10:30:00,72.56,72.58,72.31,72.43,66893.0,51.663,51.6773,51.485,51.5705,66893.0
2017-01-04 11:00:00,72.42,72.51,72.3,72.39,78158.0,51.5633,51.6274,51.4779,51.542,78158.0
2017-01-04 11:30:00,72.4,72.48,72.32,72.44,57474.0,51.5491,51.6061,51.4921,51.5776,57474.0
2017-01-04 12:00:00,72.44,72.46,72.25,72.38,61681.0,51.5776,51.5918,51.4423,51.5349,61681.0
2017-01-04 12:30:00,72.37,72.37,72.2,72.27,69646.0,51.5277,51.5277,51.4067,51.4565,69646.0
2017-01-04 13:00:00,72.28,72.28,72.06,72.12,70750.0,51.4637,51.4637,51.307,51.3497,70750.0
2017-01-04 13:30:00,72.1,72.11,71.84,71.85,74809.0,51.3355,51.3426,51.1504,51.1575,74809.0
2017-01-04 14:00:00,71.86,72.0,71.8,71.98,64024.0,51.1646,51.2643,51.1219,51.2501,64024.0
2017-01-04 14:30:00,71.98,72.03,71.89,72.03,106203.0,51.2501,51.2857,51.186,51.2857,106203.0
2017-01-04 15:00:00,72.03,72.32,72.0,72.24,123749.0,51.2857,51.4921,51.2643,51.4352,123749.0
2017-01-04 15:30:00,72.22,72.42,72.16,72.37,366189.0,51.4209,51.5633,51.3782,51.5277,366189.0
2017-01-05 09:30:00,72.48,72.68,71.73,71.95,156644.0,51.6061,51.7485,51.0721,51.2287,156644.0
2017-01-05 10:00:00,71.9,72.24,71.9,72.2,120199.0,51.1931,51.4352,51.1931,51.4067,120199.0
2017-01-05 10:30:00,72.2,72.54,72.2,72.49,75822.0,51.4067,51.6488,51.4067,51.6132,75822.0
2017-01-05 11:00:00,72.49,72.73,72.43,72.64,84161.0,51.6132,51.7841,51.5705,51.72,84161.0
2017-01-05 11:30:00,72.64,72.73,72.55,72.63,69443.0,51.72,51.7841,51.6559,51.7129,69443.0
2017-01-05 12:00:00,72.62,72.69,72.53,72.55,40531.0,51.7057,51.7556,51.6417,51.6559,40531.0
2017-01-05 12:30:00,72.55,72.55,72.31,72.44,53634.0,51.6559,51.6559,51.485,51.5776,53634.0
2017-01-05 13:00:00,72.47,72.49,72.24,72.28,98656.0,51.5989,51.6132,51.4352,51.4637,98656.0
2017-01-05 13:30:00,72.28,72.32,72.21,72.3,225007.0,51.4637,51.4921,51.4138,51.4779,225007.0
2017-01-05 14:00:00,72.3,72.36,72.18,72.25,285920.0,51.4779,51.5206,51.3925,51.4423,285920.0
2017-01-05 14:30:00,72.25,72.27,72.1,72.12,111559.0,51.4423,51.4565,51.3355,51.3497,111559.0
2017-01-05 15:00:00,72.12,72.16,71.84,71.84,140071.0,51.3497,51.3782,51.1504,51.1504,140071.0
2017-01-05 15:30:00,71.85,72.17,71.75,72.1,314014.0,51.1575,51.3853,51.0863,51.3355,314014.0
2017-01-06 09:30:00,71.82,71.99,71.66,71.81,116122.0,51.1361,51.2572,51.0222,51.129,116122.0
2017-01-06 10:00:00,71.8,72.04,71.68,71.89,189978.0,51.1219,51.2928,51.0365,51.186,189978.0
2017-01-06 10:30:00,71.89,71.98,71.67,71.7,76127.0,51.186,51.2501,51.0293,51.0507,76127.0
2017-01-06 11:00:00,71.7,71.79,71.56,71.64,80548.0,51.0507,51.1148,50.951,51.008,80548.0
2017-01-06 11:30:00,71.64,71.87,71.64,71.82,36196.0,51.008,51.1717,51.008,51.1361,36196.0
2017-01-06 12:00:00,71.81,72.06,71.78,72.04,94923.0,51.129,51.307,51.1077,51.2928,94923.0
2017-01-06 12:30:00,72.04,72.06,71.77,71.78,73107.0,51.2928,51.307,51.1005,51.1077,73107.0
2017-01-06 13:00:00,71.78,71.86,71.68,71.85,72024.0,51.1077,51.1646,51.0365,51.1575,72024.0
2017-01-06 13:30:00,71.87,71.87,71.6,71.6,161842.0,51.1717,51.1717,50.9795,50.9795,161842.0
2017-01-06 14:00:00,71.59,71.94,71.57,71.89,75738.0,50.9724,51.2216,50.9581,51.186,75738.0
2017-01-06 14:30:00,71.89,71.9,71.78,71.84,48365.0,51.186,51.1931,51.1077,51.1504,48365.0
2017-01-06 15:00:00,71.83,72.01,71.77,71.78,121936.0,51.1433,51.2714,51.1005,51.1077,121936.0
2017-01-06 15:30:00,71.77,71.8,71.65,71.69,453749.0,51.1005,51.1219,51.0151,51.0436,453749.0
2017-01-09 09:30:00,71.91,72.08,71.35,71.37,87369.0,51.2002,51.3213,50.8015,50.8157,87369.0
2017-01-09 10:00:00,71.35,71.54,71.29,71.47,61682.0,50.8015,50.9368,50.7588,50.8869,61682.0
2017-01-09 10:30:00,71.47,71.71,71.41,71.62,100719.0,50.8869,51.0578,50.8442,50.9937,100719.0
2017-01-09 11:00:00,71.63,71.63,71.35,71.39,56766.0,51.0009,51.0009,50.8015,50.83,56766.0
2017-01-09 11:30:00,71.36,71.36,71.18,71.27,38788.0,50.8086,50.8086,50.6805,50.7445,38788.0
2017-01-09 12:00:00,71.28,71.28,71.08,71.23,44079.0,50.7517,50.7517,50.6093,50.7161,44079.0
2017-01-09 12:30:00,71.23,71.23,71.1,71.17,43846.0,50.7161,50.7161,50.6235,50.6733,43846.0
2017-01-09 13:00:00,71.17,71.2,71.07,71.1,52233.0,50.6733,50.6947,50.6021,50.6235,52233.0
2017-01-09 13:30:00,71.11,71.12,70.95,70.99,39033.0,50.6306,50.6377,50.5167,50.5452,39033.0
2017-01-09 14:00:00,70.99,71.1,70.98,71.01,33798.0,50.5452,50.6235,50.5381,50.5594,33798.0
2017-01-09 14:30:00,71.0,71.15,70.96,71.11,52766.0,50.5523,50.6591,50.5238,50.6306,52766.0
2017-01-09 15:00:00,71.11,71.15,70.97,71.06,60571.0,50.6306,50.6591,50.5309,50.595,60571.0
2017-01-09 15:30:00,71.06,71.15,70.93,71.01,199422.0,50.595,50.6591,50.5025,50.5594,199422.0
2017-01-10 09:30:00,71.08,71.21,70.57,70.98,59833.0,50.6093,50.7018,50.2461,50.5381,59833.0
2017-01-10 10:00:00,71.0,71.11,70.87,70.95,36605.0,50.5523,50.6306,50.4597,50.5167,36605.0
2017-01-10 10:30:00,70.94,71.07,70.87,71.06,36547.0,50.5096,50.6021,50.4597,50.595,36547.0
2017-01-10 11:00:00,71.05,71.21,70.96,71.16,58206.0,50.5879,50.7018,50.5238,50.6662,58206.0
2017-01-10 11:30:00,71.16,71.31,71.13,71.22,50439.0,50.6662,50.773,50.6449,50.7089,50439.0
2017-01-10 12:00:00,71.23,71.33,71.14,71.15,44564.0,50.7161,50.7873,50.652,50.6591,44564.0
2017-01-10 12:30:00,71.15,71.26,71.12,71.25,50601.0,50.6591,50.7374,50.6377,50.7303,50601.0
2017-01-10 13:00:00,71.25,71.29,71.08,71.15,65644.0,50.7303,50.7588,50.6093,50.6591,65644.0
2017-01-10 13:30:00,71.15,71.17,71.05,71.1,35731.0,50.6591,50.6733,50.5879,50.6235,35731.0
2017-01-10 14:00:00,71.09,71.09,70.85,70.9,34103.0,50.6164,50.6164,50.4455,50.4811,34103.0
2017-01-10 14:30:00,70.9,71.02,70.89,71.01,39820.0,50.4811,50.5665,50.474,50.5594,39820.0
2017-01-10 15:00:00,71.0,71.14,71.0,71.11,45752.0,50.5523,50.652,50.5523,50.6306,45752.0
2017-01-10 15:30:00,71.11,71.32,71.08,71.11,231341.0,50.6306,50.7801,50.6093,50.6306,231341.0
2017-01-11 09:30:00,71.07,71.75,71.07,71.61,111971.0,50.6021,51.0863,50.6021,50.9866,111971.0
2017-01-11 10:00:00,71.61,71.87,71.61,71.7,84310.0,50.9866,51.1717,50.9866,51.0507,84310.0
2017-01-11 10:30:00,71.68,71.77,71.56,71.61,56514.0,51.0365,51.1005,50.951,50.9866,56514.0
2017-01-11 11:00:00,71.61,72.03,71.61,72.0,111543.0,50.9866,51.2857,50.9866,51.2643,111543.0
2017-01-11 11:30:00,72.02,72.08,71.88,71.99,40551.0,51.2785,51.3213,51.1789,51.2572,40551.0
2017-01-11 12:00:00,71.99,72.1,71.9,71.98,48396.0,51.2572,51.3355,51.1931,51.2501,48396.0
2017-01-11 12:30:00,71.96,72.01,71.84,72.0,36089.0,51.2358,51.2714,51.1504,51.2643,36089.0
2017-01-11 13:00:00,72.01,72.23,71.98,72.12,49100.0,51.2714,51.4281,51.2501,51.3497,49100.0
2017-01-11 13:30:00,72.12,72.31,72.05,72.2,75310.0,51.3497,51.485,51.2999,51.4067,75310.0
2017-01-11 14:00:00,72.19,72.3,71.96,71.98,62672.0,51.3996,51.4779,51.2358,51.2501,62672.0
2017-01-11 14:30:00,71.98,72.04,71.86,71.98,58053.0,51.2501,51.2928,51.1646,51.2501,58053.0
2017-01-11 15:00:00,72.0,72.01,71.86,71.98,83049.0,51.2643,51.2714,51.1646,51.2501,83049.0
2017-01-11 15:30:00,71.98,72.22,71.96,72.13,298181.0,51.2501,51.4209,51.2358,51.3569,298181.0
2017-01-12 09:30:00,72.06,72.26,71.83,72.09,64526.0,51.307,51.4494,51.1433,51.3284,64526.0
2017-01-12 10:00:00,72.11,72.15,71.82,72.05,75535.0,51.3426,51.3711,51.1361,51.2999,75535.0
2017-01-12 10:30:00,72.04,72.26,72.0,72.17,57066.0,51.2928,51.4494,51.2643,51.3853,57066.0
2017-01-12 11:00:00,72.19,72.32,72.12,72.26,43153.0,51.3996,51.4921,51.3497,51.4494,43153.0
2017-01-12 11:30:00,72.28,72.3,72.13,72.15,50244.0,51.4637,51.4779,51.3569,51.3711,50244.0
2017-01-12 12:00:00,72.14,72.32,72.14,72.3,49207.0,51.364,51.4921,51.364,51.4779,49207.0
2017-01-12 12:30:00,72.3,72.31,72.14,72.23,28456.0,51.4779,51.485,51.364,51.4281,28456.0
2017-01-12 13:00:00,72.21,72.21,72.06,72.16,19273.0,51.4138,51.4138,51.307,51.3782,19273.0
2017-01-12 13:30:00,72.14,72.24,72.09,72.15,22582.0,51.364,51.4352,51.3284,51.3711,22582.0
2017-01-12 14:00:00,72.16,72.32,72.15,72.25,57006.0,51.3782,51.4921,51.3711,51.4423,57006.0
2017-01-12 14:30:00,72.25,72.27,72.13,72.19,41328.0,51.4423,51.4565,51.3569,51.3996,41328.0
2017-01-12 15:00:00,72.2,72.3,72.1,72.28,83828.0,51.4067,51.4779,51.3355,51.4637,83828.0
2017-01-12 15:30:00,72.29,72.49,72.26,72.38,276465.0,51.4708,51.6132,51.4494,51.5349,276465.0
2017-01-13 09:30:00,72.24,72.49,72.08,72.2,55346.0,51.4352,51.6132,51.3213,51.4067,55346.0
2017-01-13 10:00:00,72.24,72.27,71.98,72.0,61089.0,51.4352,51.4565,51.2501,51.2643,61089.0
2017-01-13 10:30:00,71.97,72.32,71.97,72.13,41850.0,51.2429,51.4921,51.2429,51.3569,41850.0
2017-01-13 11:00:00,72.14,72.14,71.72,71.73,46175.0,51.364,51.364,51.0649,51.0721,46175.0
2017-01-13 11:30:00,71.73,71.8,71.61,71.71,49851.0,51.0721,51.1219,50.9866,51.0578,49851.0
2017-01-13 12:00:00,71.73,71.81,71.69,71.78,35142.0,51.0721,51.129,51.0436,51.1077,35142.0
2017-01-13 12:30:00,71.78,71.86,71.68,71.73,40791.0,51.1077,51.1646,51.0365,51.0721,40791.0
2017-01-13 13:00:00,71.73,71.83,71.69,71.81,91047.0,51.0721,51.1433,51.0436,51.129,91047.0
2017-01-13 13:30:00,71.8,71.81,71.71,71.78,33345.0,51.1219,51.129,51.0578,51.1077,33345.0
2017-01-13 14:00:00,71.79,71.93,71.77,71.91,33891.0,51.1148,51.2145,51.1005,51.2002,33891.0
2017-01-13 14:30:00,71.91,72.0,71.89,72.0,36733.0,51.2002,51.2643,51.186,51.2643,36733.0
2017-01-13 15:00:00,72.0,72.0,71.89,71.99,40882.0,51.2643,51.2643,51.186,51.2572,40882.0
2017-01-13 15:30:00,71.98,72.21,71.96,72.1,121213.0,51.2501,51.4138,51.2358,51.3355,121213.0
2017-01-17 09:30:00,72.39,72.7,72.29,72.61,88803.0,51.542,51.7627,51.4708,51.6986,88803.0
2017-01-17 10:00:00,72.62,72.86,72.48,72.81,40539.0,51.7057,51.8766,51.6061,51.841,40539.0
2017-01-17 10:30:00,72.78,72.89,72.64,72.69,30674.0,51.8197,51.898,51.72,51.7556,30674.0
2017-01-17 11:00:00,72.68,72.81,72.64,72.74,28284.0,51.7485,51.841,51.72,51.7912,28284.0
2017-01-17 11:30:00,72.77,72.78,72.65,72.65,25497.0,51.8125,51.8197,51.7271,51.7271,25497.0
2017-01-17 12:00:00,72.66,72.77,72.65,72.7,30007.0,51.7342,51.8125,51.7271,51.7627,30007.0
2017-01-17 12:30:00,72.68,72.84,72.62,72.8,26177.0,51.7485,51.8624,51.7057,51.8339,26177.0
2017-01-17 13:00:00,72.82,72.83,72.71,72.74,45681.0,51.8481,51.8553,51.7698,51.7912,45681.0
2017-01-17 13:30:00,72.74,72.76,72.61,72.61,42454.0,51.7912,51.8054,51.6986,51.6986,42454.0
2017-01-17 14:00:00,72.6,72.65,72.51,72.6,44825.0,51.6915,51.7271,51.6274,51.6915,44825.0
2017-01-17 14:30:00,72.61,72.65,72.46,72.47,64051.0,51.6986,51.7271,51.5918,51.5989,64051.0
2017-01-17 15:00:00,72.47,72.47,72.37,72.42,76643.0,51.5989,51.5989,51.5277,51.5633,76643.0
2017-01-17 15:30:00,72.42,72.64,72.41,72.5,625510.0,51.5633,51.72,51.5562,51.6203,625510.0
2017-01-18 09:30:00,72.61,72.95,72.31,72.57,78766.0,51.6986,51.9407,51.485,51.6701,78766.0
2017-01-18 10:00:00,72.57,72.68,72.43,72.45,56757.0,51.6701,51.7485,51.5705,51.5847,56757.0
2017-01-18 10:30:00,72.44,72.74,72.39,72.54,50245.0,51.5776,51.7912,51.542,51.6488,50245.0
2017-01-18 11:00:00,72.54,72.7,72.52,72.57,76909.0,51.6488,51.7627,51.6345,51.6701,76909.0
2017-01-18 11:30:00,72.59,72.59,72.45,72.48,45883.0,51.6844,51.6844,51.5847,51.6061,45883.0
2017-01-18 12:00:00,72.52,72.55,72.4,72.45,48458.0,51.6345,51.6559,51.5491,51.5847,48458.0
2017-01-18 12:30:00,72.47,72.61,72.44,72.53,21923.0,51.5989,51.6986,51.5776,51.6417,21923.0
2017-01-18 13:00:00,72.58,72.6,72.47,72.57,42853.0,51.6773,51.6915,51.5989,51.6701,42853.0
2017-01-18 13:30:00,72.56,72.57,72.45,72.49,64691.0,51.663,51.6701,51.5847,51.6132,64691.0
2017-01-18 14:00:00,72.49,72.54,72.46,72.53,51995.0,51.6132,51.6488,51.5918,51.6417,51995.0
2017-01-18 14:30:00,72.52,72.53,72.45,72.52,47916.0,51.6345,51.6417,51.5847,51.6345,47916.0
2017-01-18 15:00:00,72.52,72.52,72.18,72.21,78354.0,51.6345,51.6345,51.3925,51.4138,78354.0
2017-01-18 15:30:00,72.23,72.36,72.22,72.29,192987.0,51.4281,51.5206,51.4209,51.4708,192987.0
2017-01-19 09:30:00,72.1,72.2,71.91,71.99,78968.0,51.3355,51.4067,51.2002,51.2572,78968.0
2017-01-19 10:00:00,72.01,72.2,71.94,72.0,90236.0,51.2714,51.4067,51.2216,51.2643,90236.0
2017-01-19 10:30:00,72.0,72.41,72.0,72.39,52732.0,51.2643,51.5562,51.2643,51.542,52732.0
2017-01-19 11:00:00,72.39,72.55,72.28,72.33,45757.0,51.542,51.6559,51.4637,51.4993,45757.0
2017-01-19 11:30:00,72.31,72.43,72.31,72.36,23607.0,51.485,51.5705,51.485,51.5206,23607.0
2017-01-19 12:00:00,72.37,72.44,72.29,72.35,28699.0,51.5277,51.5776,51.4708,51.5135,28699.0
2017-01-19 12:30:00,72.36,72.4,72.3,72.33,25395.0,51.5206,51.5491,51.4779,51.4993,25395.0
2017-01-19 13:00:00,72.34,72.37,72.24,72.24,18293.0,51.5064,51.5277,51.4352,51.4352,18293.0
2017-01-19 13:30:00,72.22,72.24,71.85,71.86,40803.0,51.4209,51.4352,51.1575,51.1646,40803.0
2017-01-19 14:00:00,71.86,71.89,71.63,71.63,43033.0,51.1646,51.186,51.0009,51.0009,43033.0
2017-01-19 14:30:00,71.63,71.73,71.58,71.71,57126.0,51.0009,51.0721,50.9653,51.0578,57126.0
2017-01-19 15:00:00,71.68,71.73,71.58,71.69,61178.0,51.0365,51.0721,50.9653,51.0436,61178.0
2017-01-19 15:30:00,71.69,71.76,71.54,71.7,261015.0,51.0436,51.0934,50.9368,51.0507,261015.0
2017-01-20 09:30:00,71.87,72.3,71.87,72.17,169131.0,51.1717,51.4779,51.1717,51.3853,169131.0
2017-01-20 10:00:00,72.18,72.31,72.14,72.26,29794.0,51.3925,51.485,51.364,51.4494,29794.0
2017-01-20 10:30:00,72.23,72.25,71.89,71.89,28739.0,51.4281,51.4423,51.186,51.186,28739.0
2017-01-20 11:00:00,71.9,71.94,71.82,71.84,18076.0,51.1931,51.2216,51.1361,51.1504,18076.0
2017-01-20 11:30:00,71.83,71.88,71.74,71.79,27088.0,51.1433,51.1789,51.0792,51.1148,27088.0
2017-01-20 12:00:00,71.8,71.89,71.64,71.65,52597.0,51.1219,51.186,51.008,51.0151,52597.0
2017-01-20 12:30:00,71.65,71.75,71.56,71.75,45512.0,51.0151,51.0863,50.951,51.0863,45512.0
2017-01-20 13:00:00,71.78,72.0,71.75,71.85,20896.0,51.1077,51.2643,51.0863,51.1575,20896.0
2017-01-20 13:30:00,71.87,71.93,71.83,71.89,22580.0,51.1717,51.2145,51.1433,51.186,22580.0
2017-01-20 14:00:00,71.88,72.01,71.86,71.96,20997.0,51.1789,51.2714,51.1646,51.2358,20997.0
2017-01-20 14:30:00,71.96,72.02,71.83,71.84,27803.0,51.2358,51.2785,51.1433,51.1504,27803.0
2017-01-20 15:00:00,71.85,71.95,71.84,71.87,39328.0,51.1575,51.2287,51.1504,51.1717,39328.0
2017-01-20 15:30:00,71.87,71.99,71.82,71.96,102416.0,51.1717,51.2572,51.1361,51.2358,102416.0
2017-01-23 09:30:00,72.08,72.16,71.78,72.11,64570.0,51.3213,51.3782,51.1077,51.3426,64570.0
2017-01-23 10:00:00,72.15,72.16,71.86,71.89,16131.0,51.3711,51.3782,51.1646,51.186,16131.0
2017-01-23 10:30:00,71.86,71.99,71.86,71.96,20146.0,51.1646,51.2572,51.1646,51.2358,20146.0
2017-01-23 11:00:00,71.96,72.01,71.86,71.86,15399.0,51.2358,51.2714,51.1646,51.1646,15399.0
2017-01-23 11:30:00,71.85,71.93,71.77,71.83,20438.0,51.1575,51.2145,51.1005,51.1433,20438.0
2017-01-23 12:00:00,71.81,71.95,71.78,71.93,42078.0,51.129,51.2287,51.1077,51.2145,42078.0
2017-01-23 12:30:00,71.92,72.01,71.89,71.95,27885.0,51.2073,51.2714,51.186,51.2287,27885.0
2017-01-23 13:00:00,71.94,71.95,71.87,71.91,16545.0,51.2216,51.2287,51.1717,51.2002,16545.0
2017-01-23 13:30:00,71.92,71.94,71.72,71.75,18441.0,51.2073,51.2216,51.0649,51.0863,18441.0
2017-01-23 14:00:00,71.74,71.76,71.63,71.74,39371.0,51.0792,51.0934,51.0009,51.0792,39371.0
2017-01-23 14:30:00,71.73,71.75,71.71,71.72,29617.0,51.0721,51.0863,51.0578,51.0649,29617.0
2017-01-23 15:00:00,71.71,71.8,71.69,71.8,66957.0,51.0578,51.1219,51.0436,51.1219,66957.0
2017-01-23 15:30:00,71.8,71.87,71.78,71.83,226534.0,51.1219,51.1717,51.1077,51.1433,226534.0
2017-01-24 09:30:00,71.72,71.75,71.48,71.69,90467.0,51.0649,51.0863,50.8941,51.0436,90467.0
2017-01-24 10:00:00,71.71,72.11,71.65,71.99,153847.0,51.0578,51.3426,51.0151,51.2572,153847.0
2017-01-24 10:30:00,71.98,71.98,71.79,71.9,102128.0,51.2501,51.2501,51.1148,51.1931,102128.0
2017-01-24 11:00:00,71.9,72.02,71.83,71.9,89233.0,51.1931,51.2785,51.1433,51.1931,89233.0
2017-01-24 11:30:00,71.89,72.07,71.85,72.03,44329.0,51.186,51.3141,51.1575,51.2857,44329.0
2017-01-24 12:00:00,72.03,72.06,71.89,71.95,94778.0,51.2857,51.307,51.186,51.2287,94778.0
2017-01-24 12:30:00,71.95,71.99,71.87,71.97,39447.0,51.2287,51.2572,51.1717,51.2429,39447.0
2017-01-24 13:00:00,71.97,71.97,71.81,71.86,88251.0,51.2429,51.2429,51.129,51.1646,88251.0
2017-01-24 13:30:00,71.87,71.97,71.85,71.9,45850.0,51.1717,51.2429,51.1575,51.1931,45850.0
2017-01-24 14:00:00,71.89,71.97,71.85,71.9,50548.0,51.186,51.2429,51.1575,51.1931,50548.0
2017-01-24 14:30:00,71.87,71.95,71.85,71.85,53091.0,51.1717,51.2287,51.1575,51.1575,53091.0
2017-01-24 15:00:00,71.85,72.04,71.77,72.02,77773.0,51.1575,51.2928,51.1005,51.2785,77773.0
2017-01-24 15:30:00,72.03,72.1,71.96,72.0,186656.0,51.2857,51.3355,51.2358,51.2643,186656.0
2017-01-25 09:30:00,71.75,71.99,71.55,71.66,71857.0,51.0863,51.2572,50.9439,51.0222,71857.0
2017-01-25 10:00:00,71.7,71.9,71.63,71.79,58341.0,51.0507,51.1931,51.0009,51.1148,58341.0
2017-01-25 10:30:00,71.78,71.84,71.61,71.71,49207.0,51.1077,51.1504,50.9866,51.0578,49207.0
2017-01-25 11:00:00,71.69,71.84,71.64,71.78,47489.0,51.0436,51.1504,51.008,51.1077,47489.0
2017-01-25 11:30:00,71.76,71.87,71.72,71.81,48858.0,51.0934,51.1717,51.0649,51.129,48858.0
2017-01-25 12:00:00,71.83,71.87,71.72,71.8,37171.0,51.1433,51.1717,51.0649,51.1219,37171.0
2017-01-25 12:30:00,71.8,71.81,71.7,71.78,34175.0,51.1219,51.129,51.0507,51.1077,34175.0
2017-01-25 13:00:00,71.77,71.82,71.7,71.71,26186.0,51.1005,51.1361,51.0507,51.0578,26186.0
2017-01-25 13:30:00,71.72,71.78,71.68,71.77,26059.0,51.0649,51.1077,51.0365,51.1005,26059.0
2017-01-25 14:00:00,71.78,71.8,71.69,71.77,30851.0,51.1077,51.1219,51.0436,51.1005,30851.0
2017-01-25 14:30:00,71.77,71.79,71.63,71.63,32902.0,51.1005,51.1148,51.0009,51.0009,32902.0
2017-01-25 15:00:00,71.64,71.77,71.62,71.68,51158.0,51.008,51.1005,50.9937,51.0365,51158.0
2017-01-25 15:30:00,71.68,71.76,71.64,71.73,109708.0,51.0365,51.0934,51.008,51.0721,109708.0
2017-01-26 09:30:00,71.8,72.14,71.62,72.06,50075.0,51.1219,51.364,50.9937,51.307,50075.0
2017-01-26 10:00:00,72.04,72.23,71.96,72.21,21446.0,51.2928,51.4281,51.2358,51.4138,21446.0
2017-01-26 10:30:00,72.21,72.27,71.95,72.08,36248.0,51.4138,51.4565,51.2287,51.3213,36248.0
2017-01-26 11:00:00,72.08,72.09,71.69,71.71,45822.0,51.3213,51.3284,51.0436,51.0578,45822.0
2017-01-26 11:30:00,71.72,71.73,71.59,71.59,31646.0,51.0649,51.0721,50.9724,50.9724,31646.0
2017-01-26 12:00:00,71.6,71.71,71.59,71.69,36818.0,50.9795,51.0578,50.9724,51.0436,36818.0
2017-01-26 12:30:00,71.67,71.79,71.62,71.74,24944.0,51.0293,51.1148,50.9937,51.0792,24944.0
2017-01-26 13:00:00,71.73,71.78,71.67,71.77,47857.0,51.0721,51.1077,51.0293,51.1005,47857.0
2017-01-26 13:30:00,71.78,71.91,71.7,71.84,61083.0,51.1077,51.2002,51.0507,51.1504,61083.0
2017-01-26 14:00:00,71.83,71.83,71.65,71.68,35828.0,51.1433,51.1433,51.0151,51.0365,35828.0
2017-01-26 14:30:00,71.69,71.81,71.68,71.77,44990.0,51.0436,51.129,51.0365,51.1005,44990.0
2017-01-26 15:00:00,71.77,71.83,71.63,71.79,74540.0,51.1005,51.1433,51.0009,51.1148,74540.0
2017-01-26 15:30:00,71.78,72.06,71.75,71.97,323332.0,51.1077,51.307,51.0863,51.2429,323332.0
2017-01-27 09:30:00,72.33,72.33,71.84,72.11,125890.0,51.4993,51.4993,51.1504,51.3426,125890.0
2017-01-27 10:00:00,72.14,72.18,71.88,72.17,74968.0,51.364,51.3925,51.1789,51.3853,74968.0
2017-01-27 10:30:00,72.19,72.32,72.1,72.12,62495.0,51.3996,51.4921,51.3355,51.3497,62495.0
2017-01-27 11:00:00,72.12,72.12,71.86,71.88,47007.0,51.3497,51.3497,51.1646,51.1789,47007.0
2017-01-27 11:30:00,71.89,72.0,71.86,71.96,43212.0,51.186,51.2643,51.1646,51.2358,43212.0
2017-01-27 12:00:00,71.95,71.95,71.79,71.86,29268.0,51.2287,51.2287,51.1148,51.1646,29268.0
2017-01-27 12:30:00,71.87,71.99,71.83,71.94,13765.0,51.1717,51.2572,51.1433,51.2216,13765.0
2017-01-27 13:00:00,71.93,72.01,71.85,71.97,14357.0,51.2145,51.2714,51.1575,51.2429,14357.0
2017-01-27 13:30:00,71.99,72.01,71.86,71.91,21385.0,51.2572,51.2714,51.1646,51.2002,21385.0
2017-01-27 14:00:00,71.91,72.03,71.91,71.94,26694.0,51.2002,51.2857,51.2002,51.2216,26694.0
2017-01-27 14:30:00,71.95,71.99,71.88,71.91,36142.0,51.2287,51.2572,51.1789,51.2002,36142.0
2017-01-27 15:00:00,71.92,71.95,71.86,71.93,48201.0,51.2073,51.2287,51.1646,51.2145,48201.0
2017-01-27 15:30:00,71.93,72.01,71.89,71.98,219434.0,51.2145,51.2714,51.186,51.2501,219434.0
2017-01-30 09:30:00,72.29,72.29,71.78,71.96,69120.0,51.4708,51.4708,51.1077,51.2358,69120.0
2017-01-30 10:00:00,71.93,72.19,71.88,71.91,43968.0,51.2145,51.3996,51.1789,51.2002,43968.0
2017-01-30 10:30:00,71.94,71.99,71.88,71.97,34626.0,51.2216,51.2572,51.1789,51.2429,34626.0
2017-01-30 11:00:00,71.96,71.97,71.67,71.67,51247.0,51.2358,51.2429,51.0293,51.0293,51247.0
2017-01-30 11:30:00,71.71,71.72,71.47,71.55,23737.0,51.0578,51.0649,50.8869,50.9439,23737.0
2017-01-30 12:00:00,71.56,71.56,71.37,71.41,22258.0,50.951,50.951,50.8157,50.8442,22258.0
2017-01-30 12:30:00,71.4,71.44,71.35,71.4,23592.0,50.8371,50.8656,50.8015,50.8371,23592.0
2017-01-30 13:00:00,71.41,71.48,71.4,71.42,27077.0,50.8442,50.8941,50.8371,50.8513,27077.0
2017-01-30 13:30:00,71.42,71.43,71.37,71.39,26168.0,50.8513,50.8585,50.8157,50.83,26168.0
2017-01-30 14:00:00,71.39,71.65,71.39,71.58,58412.0,50.83,51.0151,50.83,50.9653,58412.0
2017-01-30 14:30:00,71.59,71.64,71.56,71.64,38181.0,50.9724,51.008,50.951,51.008,38181.0
2017-01-30 15:00:00,71.64,71.72,71.63,71.71,91281.0,51.008,51.0649,51.0009,51.0578,91281.0
2017-01-30 15:30:00,71.71,71.94,71.7,71.91,189007.0,51.0578,51.2216,51.0507,51.2002,189007.0
2017-01-31 09:30:00,72.06,72.25,71.75,71.78,127345.0,51.307,51.4423,51.0863,51.1077,127345.0
2017-01-31 10:00:00,71.78,72.08,71.73,71.95,111944.0,51.1077,51.3213,51.0721,51.2287,111944.0
2017-01-31 10:30:00,71.99,72.41,71.94,72.23,101633.0,51.2572,51.5562,51.2216,51.4281,101633.0
2017-01-31 11:00:00,72.21,72.42,72.21,72.32,224274.0,51.4138,51.5633,51.4138,51.4921,224274.0
2017-01-31 11:30:00,72.32,72.6,72.31,72.53,120322.0,51.4921,51.6915,51.485,51.6417,120322.0
2017-01-31 12:00:00,72.53,72.61,72.48,72.54,146316.0,51.6417,51.6986,51.6061,51.6488,146316.0
2017-01-31 12:30:00,72.55,72.62,72.53,72.62,92880.0,51.6559,51.7057,51.6417,51.7057,92880.0
2017-01-31 13:00:00,72.61,72.61,72.31,72.31,116100.0,51.6986,51.6986,51.485,51.485,116100.0
2017-01-31 13:30:00,72.31,72.47,72.23,72.47,99976.0,51.485,51.5989,51.4281,51.5989,99976.0
2017-01-31 14:00:00,72.47,72.49,72.35,72.35,126736.0,51.5989,51.6132,51.5135,51.5135,126736.0
2017-01-31 14:30:00,72.37,72.53,72.35,72.45,148679.0,51.5277,51.6417,51.5135,51.5847,148679.0
2017-01-31 15:00:00,72.45,72.69,72.39,72.59,179139.0,51.5847,51.7556,51.542,51.6844,179139.0
2017-01-31 15:30:00,72.6,72.9,72.59,72.88,590125.0,51.6915,51.9051,51.6844,51.8909,590125.0
2017-02-01 09:30:00,72.35,72.58,72.03,72.39,92310.0,51.5135,51.6773,51.2857,51.542,92310.0
2017-02-01 10:00:00,72.41,72.44,71.93,72.09,91585.0,51.5562,51.5776,51.2145,51.3284,91585.0
2017-02-01 10:30:00,72.1,72.25,71.68,71.73,75891.0,51.3355,51.4423,51.0365,51.0721,75891.0
2017-02-01 11:00:00,71.72,72.0,71.7,71.84,46203.0,51.0649,51.2643,51.0507,51.1504,46203.0
2017-02-01 11:30:00,71.82,71.83,71.59,71.64,32697.0,51.1361,51.1433,50.9724,51.008,32697.0
2017-02-01 12:00:00,71.64,71.73,71.58,71.66,40712.0,51.008,51.0721,50.9653,51.0222,40712.0
2017-02-01 12:30:00,71.65,71.72,71.5,71.63,57742.0,51.0151,51.0649,50.9083,51.0009,57742.0
2017-02-01 13:00:00,71.65,71.72,71.59,71.69,57438.0,51.0151,51.0649,50.9724,51.0436,57438.0
2017-02-01 13:30:00,71.68,71.83,71.58,71.83,57991.0,51.0365,51.1433,50.9653,51.1433,57991.0
2017-02-01 14:00:00,71.81,72.25,71.73,72.13,73893.0,51.129,51.4423,51.0721,51.3569,73893.0
2017-02-01 14:30:00,72.13,72.16,71.84,71.9,60084.0,51.3569,51.3782,51.1504,51.1931,60084.0
2017-02-01 15:00:00,71.9,71.91,71.69,71.75,79542.0,51.1931,51.2002,51.0436,51.0863,79542.0
2017-02-01 15:30:00,71.74,71.75,71.51,71.59,264417.0,51.0792,51.0863,50.9154,50.9724,264417.0
2017-02-02 09:30:00,71.77,71.95,71.54,71.55,46345.0,51.1005,51.2287,50.9368,50.9439,46345.0
2017-02-02 10:00:00,71.54,72.02,71.48,71.87,62397.0,50.9368,51.2785,50.8941,51.1717,62397.0
2017-02-02 10:30:00,71.87,71.95,71.71,71.95,113813.0,51.1717,51.2287,51.0578,51.2287,113813.0
2017-02-02 11:00:00,71.92,72.29,71.92,72.19,49578.0,51.2073,51.4708,51.2073,51.3996,49578.0
2017-02-02 11:30:00,72.19,72.2,71.95,72.01,67544.0,51.3996,51.4067,51.2287,51.2714,67544.0
2017-02-02 12:00:00,72.01,72.05,71.92,72.01,87492.0,51.2714,51.2999,51.2073,51.2714,87492.0
2017-02-02 12:30:00,72.02,72.12,71.92,72.01,89012.0,51.2785,51.3497,51.2073,51.2714,89012.0
2017-02-02 13:00:00,72.02,72.08,71.94,71.99,132073.0,51.2785,51.3213,51.2216,51.2572,132073.0
2017-02-02 13:30:00,71.96,72.26,71.95,72.26,60569.0,51.2358,51.4494,51.2287,51.4494,60569.0
2017-02-02 14:00:00,72.24,72.24,72.01,72.09,83236.0,51.4352,51.4352,51.2714,51.3284,83236.0
2017-02-02 14:30:00,72.08,72.21,72.02,72.17,83383.0,51.3213,51.4138,51.2785,51.3853,83383.0
2017-02-02 15:00:00,72.16,72.31,72.13,72.3,103527.0,51.3782,51.485,51.3569,51.4779,103527.0
2017-02-02 15:30:00,72.3,72.65,72.24,72.6,532998.0,51.4779,51.7271,51.4352,51.6915,532998.0
2017-02-03 09:30:00,72.0,72.69,71.8,72.4,177865.0,51.2643,51.7556,51.1219,51.5491,177865.0
2017-02-03 10:00:00,72.4,72.51,72.25,72.49,60221.0,51.5491,51.6274,51.4423,51.6132,60221.0
2017-02-03 10:30:00,72.55,72.62,72.31,72.31,38002.0,51.6559,51.7057,51.485,51.485,38002.0
2017-02-03 11:00:00,72.31,72.4,72.2,72.25,49264.0,51.485,51.5491,51.4067,51.4423,49264.0
2017-02-03 11:30:00,72.26,72.51,72.26,72.49,49632.0,51.4494,51.6274,51.4494,51.6132,49632.0
2017-02-03 12:00:00,72.49,72.65,72.49,72.59,25997.0,51.6132,51.7271,51.6132,51.6844,25997.0
2017-02-03 12:30:00,72.58,72.71,72.5,72.51,119459.0,51.6773,51.7698,51.6203,51.6274,119459.0
2017-02-03 13:00:00,72.5,72.74,72.49,72.69,88309.0,51.6203,51.7912,51.6132,51.7556,88309.0
2017-02-03 13:30:00,72.68,72.69,72.51,72.53,43074.0,51.7485,51.7556,51.6274,51.6417,43074.0
2017-02-03 14:00:00,72.53,72.63,72.47,72.49,38172.0,51.6417,51.7129,51.5989,51.6132,38172.0
2017-02-03 14:30:00,72.49,72.57,72.44,72.49,57614.0,51.6132,51.6701,51.5776,51.6132,57614.0
2017-02-03 15:00:00,72.48,72.61,72.41,72.41,134127.0,51.6061,51.6986,51.5562,51.5562,134127.0
2017-02-03 15:30:00,72.41,72.54,72.41,72.53,514846.0,51.5562,51.6488,51.5562,51.6417,514846.0
2017-02-06 09:30:00,72.83,73.16,72.53,72.65,83097.0,51.8553,52.0902,51.6417,51.7271,83097.0
2017-02-06 10:00:00,72.67,72.67,72.46,72.48,64138.0,51.7413,51.7413,51.5918,51.6061,64138.0
2017-02-06 10:30:00,72.48,72.67,72.39,72.67,67585.0,51.6061,51.7413,51.542,51.7413,67585.0
2017-02-06 11:00:00,72.67,72.77,72.52,72.54,32616.0,51.7413,51.8125,51.6345,51.6488,32616.0
2017-02-06 11:30:00,72.54,72.6,72.48,72.57,38589.0,51.6488,51.6915,51.6061,51.6701,38589.0
2017-02-06 12:00:00,72.54,72.66,72.48,72.66,42951.0,51.6488,51.7342,51.6061,51.7342,42951.0
2017-02-06 12:30:00,72.66,72.87,72.65,72.81,27295.0,51.7342,51.8837,51.7271,51.841,27295.0
2017-02-06 13:00:00,72.82,72.82,72.66,72.68,42243.0,51.8481,51.8481,51.7342,51.7485,42243.0
2017-02-06 13:30:00,72.67,72.68,72.49,72.53,58771.0,51.7413,51.7485,51.6132,51.6417,58771.0
2017-02-06 14:00:00,72.52,72.68,72.49,72.58,45619.0,51.6345,51.7485,51.6132,51.6773,45619.0
2017-02-06 14:30:00,72.58,72.68,72.57,72.64,56526.0,51.6773,51.7485,51.6701,51.72,56526.0
2017-02-06 15:00:00,72.63,72.71,72.6,72.62,95207.0,51.7129,51.7698,51.6915,51.7057,95207.0
2017-02-06 15:30:00,72.62,72.76,72.61,72.74,452922.0,51.7057,51.8054,51.6986,51.7912,452922.0
2017-02-07 09:30:00,72.73,72.99,72.68,72.75,69751.0,51.7841,51.9692,51.7485,51.7983,69751.0
2017-02-07 10:00:00,72.72,72.76,72.59,72.74,28896.0,51.7769,51.8054,51.6844,51.7912,28896.0
2017-02-07 10:30:00,72.73,72.77,72.51,72.56,37142.0,51.7841,51.8125,51.6274,51.663,37142.0
2017-02-07 11:00:00,72.55,72.72,72.55,72.68,29721.0,51.6559,51.7769,51.6559,51.7485,29721.0
2017-02-07 11:30:00,72.66,72.7,72.62,72.68,23820.0,51.7342,51.7627,51.7057,51.7485,23820.0
2017-02-07 12:00:00,72.67,72.74,72.6,72.61,35555.0,51.7413,51.7912,51.6915,51.6986,35555.0
2017-02-07 12:30:00,72.61,72.7,72.6,72.67,34822.0,51.6986,51.7627,51.6915,51.7413,34822.0
2017-02-07 13:00:00,72.67,72.82,72.65,72.72,136038.0,51.7413,51.8481,51.7271,51.7769,136038.0
2017-02-07 13:30:00,72.71,72.76,72.65,72.65,39184.0,51.7698,51.8054,51.7271,51.7271,39184.0
2017-02-07 14:00:00,72.66,72.94,72.65,72.94,95796.0,51.7342,51.9336,51.7271,51.9336,95796.0
2017-02-07 14:30:00,72.95,73.0,72.73,72.98,128814.0,51.9407,51.9763,51.7841,51.9621,128814.0
2017-02-07 15:00:00,72.98,72.98,72.75,72.75,112745.0,51.9621,51.9621,51.7983,51.7983,112745.0
2017-02-07 15:30:00,72.76,73.12,72.7,73.04,651642.0,51.8054,52.0617,51.7627,52.0048,651642.0
2017-02-08 09:30:00,73.7,74.75,73.59,74.7,399146.0,52.4747,53.2223,52.3964,53.1867,399146.0
2017-02-08 10:00:00,74.68,74.77,74.5,74.7,224857.0,53.1725,53.2366,53.0443,53.1867,224857.0
2017-02-08 10:30:00,74.71,74.87,74.66,74.85,175310.0,53.1938,53.3078,53.1582,53.2935,175310.0
2017-02-08 11:00:00,74.87,74.9,74.71,74.9,98579.0,53.3078,53.3291,53.1938,53.3291,98579.0
2017-02-08 11:30:00,74.89,74.9,74.5,74.53,184023.0,53.322,53.3291,53.0443,53.0657,184023.0
2017-02-08 12:00:00,74.53,75.08,74.53,74.99,288455.0,53.0657,53.4573,53.0657,53.3932,288455.0
2017-02-08 12:30:00,75.01,75.09,74.8,74.82,134334.0,53.4074,53.4644,53.2579,53.2722,134334.0
2017-02-08 13:00:00,74.83,75.05,74.77,74.95,158080.0,53.2793,53.4359,53.2366,53.3647,158080.0
2017-02-08 13:30:00,74.96,75.01,74.87,74.91,166576.0,53.3718,53.4074,53.3078,53.3362,166576.0
2017-02-08 14:00:00,74.91,74.93,74.68,74.76,96129.0,53.3362,53.3505,53.1725,53.2294,96129.0
2017-02-08 14:30:00,74.76,74.76,74.62,74.62,70447.0,53.2294,53.2294,53.1298,53.1298,70447.0
2017-02-08 15:00:00,74.63,74.8,74.54,74.75,210173.0,53.1369,53.2579,53.0728,53.2223,210173.0
2017-02-08 15:30:00,74.75,74.95,74.71,74.84,438467.0,53.2223,53.3647,53.1938,53.2864,438467.0
2017-02-09 09:30:00,74.5,74.81,74.32,74.7,119516.0,53.0443,53.265,52.9161,53.1867,119516.0
2017-02-09 10:00:00,74.74,74.99,74.51,74.83,99113.0,53.2152,53.3932,53.0514,53.2793,99113.0
2017-02-09 10:30:00,74.81,74.88,74.63,74.69,87381.0,53.265,53.3149,53.1369,53.1796,87381.0
2017-02-09 11:00:00,74.69,74.77,74.55,74.56,106857.0,53.1796,53.2366,53.0799,53.087,106857.0
2017-02-09 11:30:00,74.55,74.66,74.48,74.54,60448.0,53.0799,53.1582,53.0301,53.0728,60448.0
2017-02-09 12:00:00,74.55,74.71,74.49,74.6,80208.0,53.0799,53.1938,53.0372,53.1155,80208.0
2017-02-09 12:30:00,74.62,74.79,74.61,74.67,68268.0,53.1298,53.2508,53.1226,53.1654,68268.0
2017-02-09 13:00:00,74.67,74.77,74.58,74.74,84008.0,53.1654,53.2366,53.1013,53.2152,84008.0
2017-02-09 13:30:00,74.75,74.75,74.6,74.61,95382.0,53.2223,53.2223,53.1155,53.1226,95382.0
2017-02-09 14:00:00,74.62,74.77,74.62,74.73,91917.0,53.1298,53.2366,53.1298,53.2081,91917.0
2017-02-09 14:30:00,74.71,74.87,74.71,74.74,83712.0,53.1938,53.3078,53.1938,53.2152,83712.0
2017-02-09 15:00:00,74.74,74.83,74.65,74.74,123319.0,53.2152,53.2793,53.1511,53.2152,123319.0
2017-02-09 15:30:00,74.75,74.9,74.72,74.76,320763.0,53.2223,53.3291,53.201,53.2294,320763.0
2017-02-10 09:30:00,74.25,74.88,74.09,74.76,116897.0,52.8663,53.3149,52.7524,53.2294,116897.0
2017-02-10 10:00:00,74.77,74.92,74.65,74.9,64163.0,53.2366,53.3434,53.1511,53.3291,64163.0
2017-02-10 10:30:00,74.9,74.95,74.76,74.86,39063.0,53.3291,53.3647,53.2294,53.3006,39063.0
2017-02-10 11:00:00,74.88,74.97,74.84,74.92,46683.0,53.3149,53.379,53.2864,53.3434,46683.0
2017-02-10 11:30:00,74.95,74.95,74.88,74.88,30267.0,53.3647,53.3647,53.3149,53.3149,30267.0
2017-02-10 12:00:00,74.88,74.95,74.88,74.92,122199.0,53.3149,53.3647,53.3149,53.3434,122199.0
2017-02-10 12:30:00,74.93,75.06,74.91,75.02,47857.0,53.3505,53.443,53.3362,53.4146,47857.0
2017-02-10 13:00:00,75.03,75.03,74.95,74.95,60790.0,53.4217,53.4217,53.3647,53.3647,60790.0
2017-02-10 13:30:00,74.95,75.0,74.91,74.98,32928.0,53.3647,53.4003,53.3362,53.3861,32928.0
2017-02-10 14:00:00,74.98,75.12,74.97,75.0,52885.0,53.3861,53.4858,53.379,53.4003,52885.0
2017-02-10 14:30:00,75.0,75.03,74.84,74.85,56167.0,53.4003,53.4217,53.2864,53.2935,56167.0
2017-02-10 15:00:00,74.84,75.03,74.83,74.99,55253.0,53.2864,53.4217,53.2793,53.3932,55253.0
2017-02-10 15:30:00,74.98,75.23,74.97,75.2,478864.0,53.3861,53.5641,53.379,53.5427,478864.0
2017-02-13 09:30:00,75.2,75.51,75.02,75.21,61832.0,53.5427,53.7634,53.4146,53.5498,61832.0
2017-02-13 10:00:00,75.22,75.34,74.98,75.2,84692.0,53.557,53.6424,53.3861,53.5427,84692.0
2017-02-13 10:30:00,75.2,75.32,75.18,75.21,29663.0,53.5427,53.6282,53.5285,53.5498,29663.0
2017-02-13 11:00:00,75.23,75.3,75.18,75.27,29098.0,53.5641,53.6139,53.5285,53.5926,29098.0
2017-02-13 11:30:00,75.26,75.31,75.17,75.23,47337.0,53.5854,53.621,53.5214,53.5641,47337.0
2017-02-13 12:00:00,75.23,75.28,75.16,75.24,31275.0,53.5641,53.5997,53.5142,53.5712,31275.0
2017-02-13 12:30:00,75.25,75.34,75.19,75.28,35816.0,53.5783,53.6424,53.5356,53.5997,35816.0
2017-02-13 13:00:00,75.28,75.51,75.27,75.41,42460.0,53.5997,53.7634,53.5926,53.6922,42460.0
2017-02-13 13:30:00,75.42,75.46,75.33,75.37,75095.0,53.6994,53.7278,53.6353,53.6638,75095.0
2017-02-13 14:00:00,75.36,75.45,75.31,75.43,50485.0,53.6566,53.7207,53.621,53.7065,50485.0
2017-02-13 14:30:00,75.42,75.43,75.31,75.32,38552.0,53.6994,53.7065,53.621,53.6282,38552.0
2017-02-13 15:00:00,75.31,75.51,75.29,75.5,58405.0,53.621,53.7634,53.6068,53.7563,58405.0
2017-02-13 15:30:00,75.49,75.64,75.47,75.57,264157.0,53.7492,53.856,53.735,53.8062,264157.0
2017-02-14 09:30:00,75.57,75.62,75.13,75.5,117852.0,53.8062,53.8418,53.4929,53.7563,117852.0
2017-02-14 10:00:00,75.5,75.51,74.86,75.2,169374.0,53.7563,53.7634,53.3006,53.5427,169374.0
2017-02-14 10:30:00,75.2,75.21,74.84,74.93,118715.0,53.5427,53.5498,53.2864,53.3505,118715.0
2017-02-14 11:00:00,74.92,75.23,74.91,75.16,53415.0,53.3434,53.5641,53.3362,53.5142,53415.0
2017-02-14 11:30:00,75.16,75.18,75.1,75.17,40831.0,53.5142,53.5285,53.4715,53.5214,40831.0
2017-02-14 12:00:00,75.16,75.16,74.99,75.01,28909.0,53.5142,53.5142,53.3932,53.4074,28909.0
2017-02-14 12:30:00,75.02,75.07,74.98,75.03,25070.0,53.4146,53.4502,53.3861,53.4217,25070.0
2017-02-14 13:00:00,75.01,75.15,74.99,75.13,20481.0,53.4074,53.5071,53.3932,53.4929,20481.0
2017-02-14 13:30:00,75.12,75.32,75.06,75.32,37651.0,53.4858,53.6282,53.443,53.6282,37651.0
2017-02-14 14:00:00,75.31,75.37,75.28,75.31,53534.0,53.621,53.6638,53.5997,53.621,53534.0
2017-02-14 14:30:00,75.29,75.31,75.13,75.13,36329.0,53.6068,53.621,53.4929,53.4929,36329.0
2017-02-14 15:00:00,75.13,75.41,75.12,75.36,80303.0,53.4929,53.6922,53.4858,53.6566,80303.0
2017-02-14 15:30:00,75.36,75.44,75.23,75.41,246729.0,53.6566,53.7136,53.5641,53.6922,246729.0
2017-02-15 09:30:00,74.83,75.1,74.34,74.5,244517.0,53.2793,53.4715,52.9304,53.0443,244517.0
2017-02-15 10:00:00,74.51,74.61,74.37,74.54,69793.0,53.0514,53.1226,52.9517,53.0728,69793.0
2017-02-15 10:30:00,74.53,74.57,74.26,74.27,70778.0,53.0657,53.0942,52.8734,52.8805,70778.0
2017-02-15 11:00:00,74.27,74.46,74.26,74.42,66324.0,52.8805,53.0158,52.8734,52.9873,66324.0
2017-02-15 11:30:00,74.42,74.64,74.42,74.46,52213.0,52.9873,53.144,52.9873,53.0158,52213.0
2017-02-15 12:00:00,74.48,74.62,74.41,74.52,59356.0,53.0301,53.1298,52.9802,53.0586,59356.0
2017-02-15 12:30:00,74.52,74.62,74.47,74.56,38774.0,53.0586,53.1298,53.0229,53.087,38774.0
2017-02-15 13:00:00,74.58,74.78,74.57,74.65,54576.0,53.1013,53.2437,53.0942,53.1511,54576.0
2017-02-15 13:30:00,74.65,74.68,74.49,74.57,93506.0,53.1511,53.1725,53.0372,53.0942,93506.0
2017-02-15 14:00:00,74.57,74.77,74.57,74.68,76996.0,53.0942,53.2366,53.0942,53.1725,76996.0
2017-02-15 14:30:00,74.7,74.83,74.66,74.67,84965.0,53.1867,53.2793,53.1582,53.1654,84965.0
2017-02-15 15:00:00,74.68,74.91,74.66,74.89,93631.0,53.1725,53.3362,53.1582,53.322,93631.0
2017-02-15 15:30:00,74.89,75.0,74.8,74.99,347948.0,53.322,53.4003,53.2579,53.3932,347948.0
2017-02-16 09:30:00,75.13,75.66,75.1,75.63,88033.0,53.4929,53.8702,53.4715,53.8489,88033.0
2017-02-16 10:00:00,75.63,75.65,75.29,75.42,40961.0,53.8489,53.8631,53.6068,53.6994,40961.0
2017-02-16 10:30:00,75.38,75.6,75.33,75.46,50445.0,53.6709,53.8275,53.6353,53.7278,50445.0
2017-02-16 11:00:00,75.47,75.5,75.31,75.47,28322.0,53.735,53.7563,53.621,53.735,28322.0
2017-02-16 11:30:00,75.49,75.66,75.46,75.64,28051.0,53.7492,53.8702,53.7278,53.856,28051.0
2017-02-16 12:00:00,75.64,75.65,75.47,75.6,62439.0,53.856,53.8631,53.735,53.8275,62439.0
2017-02-16 12:30:00,75.6,75.66,75.59,75.59,84008.0,53.8275,53.8702,53.8204,53.8204,84008.0
2017-02-16 13:00:00,75.59,75.62,75.44,75.48,51617.0,53.8204,53.8418,53.7136,53.7421,51617.0
2017-02-16 13:30:00,75.48,75.56,75.4,75.51,64560.0,53.7421,53.799,53.6851,53.7634,64560.0
2017-02-16 14:00:00,75.51,75.66,75.51,75.59,88789.0,53.7634,53.8702,53.7634,53.8204,88789.0
2017-02-16 14:30:00,75.59,75.64,75.54,75.61,48737.0,53.8204,53.856,53.7848,53.8346,48737.0
2017-02-16 15:00:00,75.62,75.76,75.61,75.71,88832.0,53.8418,53.9414,53.8346,53.9058,88832.0
2017-02-16 15:30:00,75.72,75.82,75.69,75.79,201862.0,53.913,53.9842,53.8916,53.9628,201862.0
2017-02-17 09:30:00,75.82,76.43,75.82,76.15,224842.0,53.9842,54.4185,53.9842,54.2191,224842.0
2017-02-17 10:00:00,76.16,76.17,75.87,75.92,161776.0,54.2262,54.2334,54.0198,54.0554,161776.0
2017-02-17 10:30:00,75.91,76.16,75.85,76.04,118680.0,54.0482,54.2262,54.0055,54.1408,118680.0
2017-02-17 11:00:00,76.03,76.12,75.98,76.08,90091.0,54.1337,54.1978,54.0981,54.1693,90091.0
2017-02-17 11:30:00,76.07,76.15,76.03,76.1,66770.0,54.1622,54.2191,54.1337,54.1835,66770.0
2017-02-17 12:00:00,76.09,76.1,75.96,76.05,44406.0,54.1764,54.1835,54.0838,54.1479,44406.0
2017-02-17 12:30:00,76.04,76.09,75.99,76.09,36227.0,54.1408,54.1764,54.1052,54.1764,36227.0
2017-02-17 13:00:00,76.08,76.09,75.99,76.0,49417.0,54.1693,54.1764,54.1052,54.1123,49417.0
2017-02-17 13:30:00,75.99,76.22,75.99,76.17,61126.0,54.1052,54.269,54.1052,54.2334,61126.0
2017-02-17 14:00:00,76.17,76.22,76.11,76.22,56805.0,54.2334,54.269,54.1906,54.269,56805.0
2017-02-17 14:30:00,76.22,76.27,76.03,76.04,41264.0,54.269,54.3046,54.1337,54.1408,41264.0
2017-02-17 15:00:00,76.03,76.38,76.03,76.34,66436.0,54.1337,54.3829,54.1337,54.3544,66436.0
2017-02-17 15:30:00,76.34,76.42,76.29,76.33,320373.0,54.3544,54.4114,54.3188,54.3473,320373.0
2017-02-21 09:30:00,76.04,76.36,75.91,76.32,56013.0,54.1408,54.3686,54.0482,54.3402,56013.0
2017-02-21 10:00:00,76.32,76.73,76.31,76.6,103844.0,54.3402,54.6321,54.333,54.5395,103844.0
2017-02-21 10:30:00,76.59,76.77,76.52,76.7,134931.0,54.5324,54.6606,54.4826,54.6107,134931.0
2017-02-21 11:00:00,76.68,76.82,76.63,76.78,96157.0,54.5965,54.6962,54.5609,54.6677,96157.0
2017-02-21 11:30:00,76.77,76.8,76.66,76.72,102560.0,54.6606,54.6819,54.5822,54.625,102560.0
2017-02-21 12:00:00,76.72,76.77,76.57,76.65,110775.0,54.625,54.6606,54.5182,54.5751,110775.0
2017-02-21 12:30:00,76.67,76.88,76.67,76.72,88527.0,54.5894,54.7389,54.5894,54.625,88527.0
2017-02-21 13:00:00,76.72,76.86,76.67,76.84,92277.0,54.625,54.7246,54.5894,54.7104,92277.0
2017-02-21 13:30:00,76.83,76.92,76.72,76.75,84930.0,54.7033,54.7674,54.625,54.6463,84930.0
2017-02-21 14:00:00,76.74,76.92,76.71,76.91,44926.0,54.6392,54.7674,54.6178,54.7602,44926.0
2017-02-21 14:30:00,76.9,77.17,76.85,77.14,50195.0,54.7531,54.9454,54.7175,54.924,50195.0
2017-02-21 15:00:00,77.15,77.21,77.05,77.18,89011.0,54.9311,54.9738,54.8599,54.9525,89011.0
2017-02-21 15:30:00,77.19,77.35,77.11,77.21,324730.0,54.9596,55.0735,54.9026,54.9738,324730.0
2017-02-22 09:30:00,77.5,77.5,76.51,77.13,281561.0,55.1803,55.1803,54.4754,54.9169,281561.0
2017-02-22 10:00:00,77.12,77.54,76.97,77.4,209035.0,54.9098,55.2088,54.803,55.1091,209035.0
2017-02-22 10:30:00,77.5,77.64,77.09,77.09,177547.0,55.1803,55.28,54.8884,54.8884,177547.0
2017-02-22 11:00:00,77.1,77.31,76.85,76.85,182186.0,54.8955,55.045,54.7175,54.7175,182186.0
2017-02-22 11:30:00,76.85,76.95,76.79,76.87,68202.0,54.7175,54.7887,54.6748,54.7318,68202.0
2017-02-22 12:00:00,76.87,77.1,76.86,77.04,104591.0,54.7318,54.8955,54.7246,54.8528,104591.0
2017-02-22 12:30:00,77.01,77.02,76.92,76.94,38541.0,54.8314,54.8386,54.7674,54.7816,38541.0
2017-02-22 13:00:00,76.95,77.1,76.94,77.06,66580.0,54.7887,54.8955,54.7816,54.867,66580.0
2017-02-22 13:30:00,77.07,77.28,77.02,77.16,82485.0,54.8742,55.0237,54.8386,54.9382,82485.0
2017-02-22 14:00:00,77.16,77.2,76.92,77.15,114617.0,54.9382,54.9667,54.7674,54.9311,114617.0
2017-02-22 14:30:00,77.14,77.24,77.0,77.22,122187.0,54.924,54.9952,54.8243,54.981,122187.0
2017-02-22 15:00:00,77.23,77.33,77.16,77.31,151629.0,54.9881,55.0593,54.9382,55.045,151629.0
2017-02-22 15:30:00,77.32,77.37,77.17,77.19,743762.0,55.0522,55.0878,54.9454,54.9596,743762.0
2017-02-23 09:30:00,77.57,77.75,77.39,77.68,102818.0,55.2302,55.3583,55.102,55.3085,102818.0
2017-02-23 10:00:00,77.68,77.87,77.48,77.56,140207.0,55.3085,55.4438,55.1661,55.223,140207.0
2017-02-23 10:30:00,77.53,77.7,77.4,77.64,88012.0,55.2017,55.3227,55.1091,55.28,88012.0
2017-02-23 11:00:00,77.62,77.72,77.48,77.65,87153.0,55.2658,55.337,55.1661,55.2871,87153.0
2017-02-23 11:30:00,77.63,77.92,77.57,77.72,102424.0,55.2729,55.4794,55.2302,55.337,102424.0
2017-02-23 12:00:00,77.73,77.91,77.73,77.89,80039.0,55.3441,55.4722,55.3441,55.458,80039.0
2017-02-23 12:30:00,77.88,78.04,77.86,77.87,72607.0,55.4509,55.5648,55.4366,55.4438,72607.0
2017-02-23 13:00:00,77.86,77.9,77.77,77.8,56319.0,55.4366,55.4651,55.3726,55.3939,56319.0
2017-02-23 13:30:00,77.8,77.97,77.76,77.91,64387.0,55.3939,55.515,55.3654,55.4722,64387.0
2017-02-23 14:00:00,77.91,78.04,77.88,77.96,60775.0,55.4722,55.5648,55.4509,55.5078,60775.0
2017-02-23 14:30:00,77.95,77.96,77.83,77.87,46365.0,55.5007,55.5078,55.4153,55.4438,46365.0
2017-02-23 15:00:00,77.87,77.97,77.81,77.93,116521.0,55.4438,55.515,55.401,55.4865,116521.0
2017-02-23 15:30:00,77.93,77.99,77.86,77.9,353665.0,55.4865,55.5292,55.4366,55.4651,353665.0
2017-02-24 09:30:00,77.98,78.49,77.98,78.45,130672.0,55.5221,55.8852,55.5221,55.8567,130672.0
2017-02-24 10:00:00,78.45,78.71,78.36,78.65,111564.0,55.8567,56.0418,55.7926,55.9991,111564.0
2017-02-24 10:30:00,78.66,78.88,78.57,78.79,151216.0,56.0062,56.1629,55.9422,56.0988,151216.0
2017-02-24 11:00:00,78.79,78.91,78.75,78.85,104847.0,56.0988,56.1842,56.0703,56.1415,104847.0
2017-02-24 11:30:00,78.85,78.87,78.71,78.81,68088.0,56.1415,56.1558,56.0418,56.113,68088.0
2017-02-24 12:00:00,78.83,78.94,78.69,78.72,113296.0,56.1273,56.2056,56.0276,56.049,113296.0
2017-02-24 12:30:00,78.73,78.77,78.65,78.69,45123.0,56.0561,56.0846,55.9991,56.0276,45123.0
2017-02-24 13:00:00,78.7,78.73,78.64,78.66,51891.0,56.0347,56.0561,55.992,56.0062,51891.0
2017-02-24 13:30:00,78.66,78.7,78.58,78.65,75832.0,56.0062,56.0347,55.9493,55.9991,75832.0
2017-02-24 14:00:00,78.66,78.72,78.58,78.64,59834.0,56.0062,56.049,55.9493,55.992,59834.0
2017-02-24 14:30:00,78.65,78.72,78.56,78.59,75321.0,55.9991,56.049,55.935,55.9564,75321.0
2017-02-24 15:00:00,78.61,78.89,78.61,78.87,92425.0,55.9706,56.17,55.9706,56.1558,92425.0
2017-02-24 15:30:00,78.87,78.89,78.72,78.87,282244.0,56.1558,56.17,56.049,56.1558,282244.0
2017-02-27 09:30:00,78.93,78.98,78.48,78.96,100712.0,56.1985,56.2341,55.8781,56.2198,100712.0
2017-02-27 10:00:00,78.97,79.18,78.78,79.15,75781.0,56.227,56.3765,56.0917,56.3551,75781.0
2017-02-27 10:30:00,79.15,79.21,78.85,78.89,75477.0,56.3551,56.3978,56.1415,56.17,75477.0
2017-02-27 11:00:00,78.9,79.15,78.84,79.14,60017.0,56.1771,56.3551,56.1344,56.348,60017.0
2017-02-27 11:30:00,79.12,79.13,78.93,78.93,60948.0,56.3338,56.3409,56.1985,56.1985,60948.0
2017-02-27 12:00:00,78.93,79.05,78.84,79.02,52107.0,56.1985,56.2839,56.1344,56.2626,52107.0
2017-02-27 12:30:00,79.03,79.04,78.83,78.85,49220.0,56.2697,56.2768,56.1273,56.1415,49220.0
2017-02-27 13:00:00,78.85,79.08,78.85,78.99,33584.0,56.1415,56.3053,56.1415,56.2412,33584.0
2017-02-27 13:30:00,79.0,79.03,78.87,78.93,40737.0,56.2483,56.2697,56.1558,56.1985,40737.0
2017-02-27 14:00:00,78.92,78.97,78.89,78.94,118805.0,56.1914,56.227,56.17,56.2056,118805.0
2017-02-27 14:30:00,78.95,79.11,78.92,78.96,76865.0,56.2127,56.3266,56.1914,56.2198,76865.0
2017-02-27 15:00:00,78.96,79.21,78.95,79.11,137017.0,56.2198,56.3978,56.2127,56.3266,137017.0
2017-02-27 15:30:00,79.11,79.12,78.91,78.98,220839.0,56.3266,56.3338,56.1842,56.2341,220839.0
2017-02-28 09:30:00,79.03,79.63,78.94,79.63,155754.0,56.2697,56.6969,56.2056,56.6969,155754.0
2017-02-28 10:00:00,79.62,79.9,79.6,79.61,115503.0,56.6898,56.8891,56.6755,56.6827,115503.0
2017-02-28 10:30:00,79.61,79.77,79.44,79.48,73353.0,56.6827,56.7966,56.5616,56.5901,73353.0
2017-02-28 11:00:00,79.5,79.64,79.46,79.55,73576.0,56.6043,56.704,56.5759,56.6399,73576.0
2017-02-28 11:30:00,79.55,79.61,79.44,79.5,88245.0,56.6399,56.6827,56.5616,56.6043,88245.0
2017-02-28 12:00:00,79.51,79.68,79.46,79.66,70551.0,56.6115,56.7325,56.5759,56.7183,70551.0
2017-02-28 12:30:00,79.67,79.86,79.67,79.86,80126.0,56.7254,56.8607,56.7254,56.8607,80126.0
2017-02-28 13:00:00,79.85,79.86,79.6,79.68,92524.0,56.8535,56.8607,56.6755,56.7325,92524.0
2017-02-28 13:30:00,79.67,79.78,79.63,79.75,65360.0,56.7254,56.8037,56.6969,56.7823,65360.0
2017-02-28 14:00:00,79.76,79.91,79.63,79.79,123319.0,56.7895,56.8963,56.6969,56.8108,123319.0
2017-02-28 14:30:00,79.79,79.94,79.73,79.84,120997.0,56.8108,56.9176,56.7681,56.8464,120997.0
2017-02-28 15:00:00,79.85,79.89,79.6,79.67,103945.0,56.8535,56.882,56.6755,56.7254,103945.0
2017-02-28 15:30:00,79.67,79.87,79.47,79.78,481618.0,56.7254,56.8678,56.583,56.8037,481618.0
2017-03-01 09:30:00,78.92,79.36,78.45,79.29,125292.0,56.1914,56.5047,55.8567,56.4548,125292.0
2017-03-01 10:00:00,79.33,79.44,79.08,79.08,148857.0,56.4833,56.5616,56.3053,56.3053,148857.0
2017-03-01 10:30:00,79.1,79.47,79.08,79.32,142945.0,56.3195,56.583,56.3053,56.4762,142945.0
2017-03-01 11:00:00,79.33,79.46,79.23,79.43,82273.0,56.4833,56.5759,56.4121,56.5545,82273.0
2017-03-01 11:30:00,79.41,79.69,79.37,79.63,137378.0,56.5403,56.7396,56.5118,56.6969,137378.0
2017-03-01 12:00:00,79.64,79.96,79.64,79.94,112898.0,56.704,56.9319,56.704,56.9176,112898.0
2017-03-01 12:30:00,79.92,79.98,79.64,79.64,110906.0,56.9034,56.9461,56.704,56.704,110906.0
2017-03-01 13:00:00,79.62,79.87,79.61,79.83,73934.0,56.6898,56.8678,56.6827,56.8393,73934.0
2017-03-01 13:30:00,79.82,79.91,79.72,79.74,81332.0,56.8322,56.8963,56.761,56.7752,81332.0
2017-03-01 14:00:00,79.75,79.75,79.38,79.59,154935.0,56.7823,56.7823,56.5189,56.6684,154935.0
2017-03-01 14:30:00,79.59,79.61,79.46,79.59,88610.0,56.6684,56.6827,56.5759,56.6684,88610.0
2017-03-01 15:00:00,79.59,79.63,79.49,79.49,92219.0,56.6684,56.6969,56.5972,56.5972,92219.0
2017-03-01 15:30:00,79.49,79.51,79.24,79.37,284017.0,56.5972,56.6115,56.4192,56.5118,284017.0
2017-03-02 09:30:00,78.94,79.57,78.89,79.54,45361.0,56.2056,56.6542,56.17,56.6328,45361.0
2017-03-02 10:00:00,79.53,79.87,79.51,79.85,58576.0,56.6257,56.8678,56.6115,56.8535,58576.0
2017-03-02 10:30:00,79.85,79.94,79.78,79.87,39417.0,56.8535,56.9176,56.8037,56.8678,39417.0
2017-03-02 11:00:00,79.85,79.97,79.82,79.89,42880.0,56.8535,56.939,56.8322,56.882,42880.0
2017-03-02 11:30:00,79.88,79.95,79.64,79.92,261263.0,56.8749,56.9247,56.704,56.9034,261263.0
2017-03-02 12:00:00,79.93,80.18,79.88,80.11,90754.0,56.9105,57.0885,56.8749,57.0387,90754.0
2017-03-02 12:30:00,80.08,80.2,80.06,80.08,55222.0,57.0173,57.1027,57.0031,57.0173,55222.0
2017-03-02 13:00:00,80.07,80.14,79.92,79.95,76768.0,57.0102,57.06,56.9034,56.9247,76768.0
2017-03-02 13:30:00,79.95,80.2,79.9,80.2,81002.0,56.9247,57.1027,56.8891,57.1027,81002.0
2017-03-02 14:00:00,80.19,80.41,80.15,80.36,69756.0,57.0956,57.2523,57.0671,57.2167,69756.0
2017-03-02 14:30:00,80.36,80.61,80.34,80.53,127005.0,57.2167,57.3947,57.2024,57.3377,127005.0
2017-03-02 15:00:00,80.52,80.55,80.26,80.35,140683.0,57.3306,57.3519,57.1455,57.2095,140683.0
2017-03-02 15:30:00,80.36,80.39,79.89,79.92,436069.0,57.2167,57.238,56.882,56.9034,436069.0
2017-03-03 09:30:00,79.86,79.99,79.23,79.43,106527.0,56.8607,56.9532,56.4121,56.5545,106527.0
2017-03-03 10:00:00,79.46,79.63,79.2,79.45,112872.0,56.5759,56.6969,56.3907,56.5687,112872.0
2017-03-03 10:30:00,79.45,79.63,79.23,79.35,121680.0,56.5687,56.6969,56.4121,56.4975,121680.0
2017-03-03 11:00:00,79.34,79.36,79.12,79.15,74223.0,56.4904,56.5047,56.3338,56.3551,74223.0
2017-03-03 11:30:00,79.15,79.37,79.15,79.33,55241.0,56.3551,56.5118,56.3551,56.4833,55241.0
2017-03-03 12:00:00,79.33,79.43,79.27,79.32,50073.0,56.4833,56.5545,56.4406,56.4762,50073.0
2017-03-03 12:30:00,79.32,79.41,79.07,79.16,56117.0,56.4762,56.5403,56.2982,56.3622,56117.0
2017-03-03 13:00:00,79.18,79.28,78.9,78.94,80875.0,56.3765,56.4477,56.1771,56.2056,80875.0
2017-03-03 13:30:00,78.91,79.11,78.87,79.08,83444.0,56.1842,56.3266,56.1558,56.3053,83444.0
2017-03-03 14:00:00,79.08,79.24,79.03,79.1,89563.0,56.3053,56.4192,56.2697,56.3195,89563.0
2017-03-03 14:30:00,79.1,79.32,79.1,79.25,108780.0,56.3195,56.4762,56.3195,56.4263,108780.0
2017-03-03 15:00:00,79.25,79.4,79.21,79.35,118368.0,56.4263,56.5331,56.3978,56.4975,118368.0
2017-03-03 15:30:00,79.35,79.54,79.35,79.47,264297.0,56.4975,56.6328,56.4975,56.583,264297.0
2017-03-06 09:30:00,79.4,79.49,79.17,79.42,126823.0,56.5331,56.5972,56.3694,56.5474,126823.0
2017-03-06 10:00:00,79.43,79.61,79.23,79.46,103702.0,56.5545,56.6827,56.4121,56.5759,103702.0
2017-03-06 10:30:00,79.47,79.47,79.15,79.16,70425.0,56.583,56.583,56.3551,56.3622,70425.0
2017-03-06 11:00:00,79.17,79.31,79.1,79.23,91542.0,56.3694,56.469,56.3195,56.4121,91542.0
2017-03-06 11:30:00,79.24,79.31,79.16,79.2,64880.0,56.4192,56.469,56.3622,56.3907,64880.0
2017-03-06 12:00:00,79.21,79.32,79.19,79.29,85237.0,56.3978,56.4762,56.3836,56.4548,85237.0
2017-03-06 12:30:00,79.28,79.43,79.24,79.4,49019.0,56.4477,56.5545,56.4192,56.5331,49019.0
2017-03-06 13:00:00,79.41,79.48,79.35,79.4,44255.0,56.5403,56.5901,56.4975,56.5331,44255.0
2017-03-06 13:30:00,79.39,79.43,79.35,79.41,69704.0,56.526,56.5545,56.4975,56.5403,69704.0
2017-03-06 14:00:00,79.4,79.42,79.34,79.35,50584.0,56.5331,56.5474,56.4904,56.4975,50584.0
2017-03-06 14:30:00,79.35,79.35,79.24,79.26,55306.0,56.4975,56.4975,56.4192,56.4334,55306.0
2017-03-06 15:00:00,79.27,79.29,79.18,79.2,57867.0,56.4406,56.4548,56.3765,56.3907,57867.0
2017-03-06 15:30:00,79.19,79.38,79.18,79.34,200740.0,56.3836,56.5189,56.3765,56.4904,200740.0
2017-03-07 09:30:00,79.3,79.62,79.21,79.52,67937.0,56.4619,56.6898,56.3978,56.6186,67937.0
2017-03-07 10:00:00,79.54,79.56,79.25,79.26,84185.0,56.6328,56.6471,56.4263,56.4334,84185.0
2017-03-07 10:30:00,79.29,79.4,79.27,79.39,56531.0,56.4548,56.5331,56.4406,56.526,56531.0
2017-03-07 11:00:00,79.39,79.4,79.25,79.29,66878.0,56.526,56.5331,56.4263,56.4548,66878.0
2017-03-07 11:30:00,79.28,79.47,79.26,79.42,78782.0,56.4477,56.583,56.4334,56.5474,78782.0
2017-03-07 12:00:00,79.42,79.51,79.38,79.45,93968.0,56.5474,56.6115,56.5189,56.5687,93968.0
2017-03-07 12:30:00,79.47,79.52,79.41,79.42,41434.0,56.583,56.6186,56.5403,56.5474,41434.0
2017-03-07 13:00:00,79.41,79.48,79.36,79.47,35629.0,56.5403,56.5901,56.5047,56.583,35629.0
2017-03-07 13:30:00,79.48,79.48,79.32,79.32,62607.0,56.5901,56.5901,56.4762,56.4762,62607.0
2017-03-07 14:00:00,79.31,79.35,79.23,79.24,63451.0,56.469,56.4975,56.4121,56.4192,63451.0
2017-03-07 14:30:00,79.25,79.31,79.18,79.31,63829.0,56.4263,56.469,56.3765,56.469,63829.0
2017-03-07 15:00:00,79.31,79.35,79.25,79.28,73780.0,56.469,56.4975,56.4263,56.4477,73780.0
2017-03-07 15:30:00,79.29,79.37,79.13,79.25,333590.0,56.4548,56.5118,56.3409,56.4263,333590.0
2017-03-08 09:30:00,78.67,78.76,78.03,78.09,103581.0,56.0134,56.0774,55.5577,55.6004,103581.0
2017-03-08 10:00:00,78.11,78.21,77.94,78.02,84185.0,55.6146,55.6858,55.4936,55.5506,84185.0
2017-03-08 10:30:00,78.07,78.36,78.04,78.33,61399.0,55.5862,55.7926,55.5648,55.7713,61399.0
2017-03-08 11:00:00,78.31,78.38,78.23,78.32,84329.0,55.757,55.8069,55.7001,55.7642,84329.0
2017-03-08 11:30:00,78.33,78.67,78.32,78.47,63102.0,55.7713,56.0134,55.7642,55.871,63102.0
2017-03-08 12:00:00,78.46,78.53,78.4,78.42,35170.0,55.8638,55.9137,55.8211,55.8354,35170.0
2017-03-08 12:30:00,78.42,78.47,78.31,78.45,63141.0,55.8354,55.871,55.757,55.8567,63141.0
2017-03-08 13:00:00,78.45,78.5,78.39,78.4,43196.0,55.8567,55.8923,55.814,55.8211,43196.0
2017-03-08 13:30:00,78.41,78.42,78.2,78.22,87797.0,55.8282,55.8354,55.6787,55.693,87797.0
2017-03-08 14:00:00,78.2,78.27,78.06,78.07,76809.0,55.6787,55.7286,55.579,55.5862,76809.0
2017-03-08 14:30:00,78.08,78.17,77.99,78.13,221422.0,55.5933,55.6574,55.5292,55.6289,221422.0
2017-03-08 15:00:00,78.14,78.27,78.13,78.19,99577.0,55.636,55.7286,55.6289,55.6716,99577.0
2017-03-08 15:30:00,78.19,78.26,78.05,78.12,423251.0,55.6716,55.7214,55.5719,55.6218,423251.0
2017-03-09 09:30:00,78.15,78.54,78.13,78.13,54961.0,55.6431,55.9208,55.6289,55.6289,54961.0
2017-03-09 10:00:00,78.13,78.16,77.93,78.12,56521.0,55.6289,55.6502,55.4865,55.6218,56521.0
2017-03-09 10:30:00,78.1,78.33,78.1,78.26,48983.0,55.6075,55.7713,55.6075,55.7214,48983.0
2017-03-09 11:00:00,78.25,78.42,78.25,78.32,51046.0,55.7143,55.8354,55.7143,55.7642,51046.0
2017-03-09 11:30:00,78.32,78.36,78.24,78.3,46030.0,55.7642,55.7926,55.7072,55.7499,46030.0
2017-03-09 12:00:00,78.29,78.36,78.21,78.35,42827.0,55.7428,55.7926,55.6858,55.7855,42827.0
2017-03-09 12:30:00,78.34,78.42,78.32,78.38,25601.0,55.7784,55.8354,55.7642,55.8069,25601.0
2017-03-09 13:00:00,78.38,78.42,78.29,78.32,39315.0,55.8069,55.8354,55.7428,55.7642,39315.0
2017-03-09 13:30:00,78.32,78.48,78.32,78.37,58114.0,55.7642,55.8781,55.7642,55.7998,58114.0
2017-03-09 14:00:00,78.38,78.42,78.18,78.23,59921.0,55.8069,55.8354,55.6645,55.7001,59921.0
2017-03-09 14:30:00,78.24,78.26,78.09,78.2,85095.0,55.7072,55.7214,55.6004,55.6787,85095.0
2017-03-09 15:00:00,78.19,78.2,78.0,78.08,154395.0,55.6716,55.6787,55.5363,55.5933,154395.0
2017-03-09 15:30:00,78.08,78.21,77.96,78.01,331367.0,55.5933,55.6858,55.5078,55.5434,331367.0
2017-03-10 09:30:00,78.51,78.98,78.21,78.49,66737.0,55.8994,56.2341,55.6858,55.8852,66737.0
2017-03-10 10:00:00,78.5,78.57,78.29,78.35,33485.0,55.8923,55.9422,55.7428,55.7855,33485.0
2017-03-10 10:30:00,78.38,78.47,78.25,78.25,21502.0,55.8069,55.871,55.7143,55.7143,21502.0
2017-03-10 11:00:00,78.27,78.31,78.2,78.26,22552.0,55.7286,55.757,55.6787,55.7214,22552.0
2017-03-10 11:30:00,78.24,78.39,78.21,78.33,91918.0,55.7072,55.814,55.6858,55.7713,91918.0
2017-03-10 12:00:00,78.31,78.49,78.31,78.42,26474.0,55.757,55.8852,55.757,55.8354,26474.0
2017-03-10 12:30:00,78.44,78.58,78.42,78.5,40057.0,55.8496,55.9493,55.8354,55.8923,40057.0
2017-03-10 13:00:00,78.48,78.48,78.37,78.42,24545.0,55.8781,55.8781,55.7998,55.8354,24545.0
2017-03-10 13:30:00,78.42,78.61,78.35,78.57,122777.0,55.8354,55.9706,55.7855,55.9422,122777.0
2017-03-10 14:00:00,78.57,78.68,78.56,78.64,104687.0,55.9422,56.0205,55.935,55.992,104687.0
2017-03-10 14:30:00,78.66,78.68,78.59,78.68,32437.0,56.0062,56.0205,55.9564,56.0205,32437.0
2017-03-10 15:00:00,78.66,78.82,78.65,78.82,46884.0,56.0062,56.1202,55.9991,56.1202,46884.0
2017-03-10 15:30:00,78.82,78.88,78.71,78.82,163259.0,56.1202,56.1629,56.0418,56.1202,163259.0
2017-03-13 09:30:00,78.8,78.93,78.6,78.79,75242.0,56.1059,56.1985,55.9635,56.0988,75242.0
2017-03-13 10:00:00,78.79,78.85,78.62,78.73,37153.0,56.0988,56.1415,55.9778,56.0561,37153.0
2017-03-13 10:30:00,78.75,78.75,78.63,78.72,31684.0,56.0703,56.0703,55.9849,56.049,31684.0
2017-03-13 11:00:00,78.73,78.92,78.69,78.92,60594.0,56.0561,56.1914,56.0276,56.1914,60594.0
2017-03-13 11:30:00,78.92,79.11,78.81,79.11,37579.0,56.1914,56.3266,56.113,56.3266,37579.0
2017-03-13 12:00:00,79.09,79.11,78.92,78.97,42902.0,56.3124,56.3266,56.1914,56.227,42902.0
2017-03-13 12:30:00,78.97,79.01,78.88,78.9,26826.0,56.227,56.2554,56.1629,56.1771,26826.0
2017-03-13 13:00:00,78.9,78.92,78.81,78.83,77146.0,56.1771,56.1914,56.113,56.1273,77146.0
2017-03-13 13:30:00,78.81,79.01,78.78,79.0,35556.0,56.113,56.2554,56.0917,56.2483,35556.0
2017-03-13 14:00:00,78.99,79.07,78.93,79.07,56795.0,56.2412,56.2982,56.1985,56.2982,56795.0
2017-03-13 14:30:00,79.07,79.12,79.02,79.12,58751.0,56.2982,56.3338,56.2626,56.3338,58751.0
2017-03-13 15:00:00,79.12,79.2,79.08,79.15,77893.0,56.3338,56.3907,56.3053,56.3551,77893.0
2017-03-13 15:30:00,79.16,79.17,79.0,79.09,206266.0,56.3622,56.3694,56.2483,56.3124,206266.0
2017-03-14 09:30:00,78.72,78.72,77.97,78.26,382310.0,56.049,56.049,55.515,55.7214,382310.0
2017-03-14 10:00:00,78.26,78.43,77.89,77.97,261770.0,55.7214,55.8425,55.458,55.515,261770.0
2017-03-14 10:30:00,77.98,78.29,77.94,78.28,183853.0,55.5221,55.7428,55.4936,55.7357,183853.0
2017-03-14 11:00:00,78.27,78.45,78.09,78.1,340902.0,55.7286,55.8567,55.6004,55.6075,340902.0
2017-03-14 11:30:00,78.1,78.33,78.09,78.3,77665.0,55.6075,55.7713,55.6004,55.7499,77665.0
2017-03-14 12:00:00,78.31,78.32,77.95,77.95,119160.0,55.757,55.7642,55.5007,55.5007,119160.0
2017-03-14 12:30:00,77.93,77.99,77.88,77.96,108436.0,55.4865,55.5292,55.4509,55.5078,108436.0
2017-03-14 13:00:00,77.95,78.2,77.95,78.13,78427.0,55.5007,55.6787,55.5007,55.6289,78427.0
2017-03-14 13:30:00,78.12,78.24,78.08,78.22,97713.0,55.6218,55.7072,55.5933,55.693,97713.0
2017-03-14 14:00:00,78.22,78.36,78.13,78.25,309739.0,55.693,55.7926,55.6289,55.7143,309739.0
2017-03-14 14:30:00,78.26,78.32,78.19,78.22,100279.0,55.7214,55.7642,55.6716,55.693,100279.0
2017-03-14 15:00:00,78.22,78.28,78.15,78.16,247897.0,55.693,55.7357,55.6431,55.6502,247897.0
2017-03-14 15:30:00,78.16,78.42,78.11,78.41,606626.0,55.6502,55.8354,55.6146,55.8282,606626.0
2017-03-15 09:30:00,78.73,79.07,78.52,78.8,124438.0,56.0561,56.2982,55.9066,56.1059,124438.0
2017-03-15 10:00:00,78.84,78.95,78.77,78.94,95998.0,56.1344,56.2127,56.0846,56.2056,95998.0
2017-03-15 10:30:00,78.95,78.97,78.76,78.8,120172.0,56.2127,56.227,56.0774,56.1059,120172.0
2017-03-15 11:00:00,78.82,78.9,78.61,78.88,274843.0,56.1202,56.1771,55.9706,56.1629,274843.0
2017-03-15 11:30:00,78.89,79.09,78.79,79.06,128182.0,56.17,56.3124,56.0988,56.291,128182.0
2017-03-15 12:00:00,79.07,79.07,78.85,78.91,62695.0,56.2982,56.2982,56.1415,56.1842,62695.0
2017-03-15 12:30:00,78.91,79.1,78.91,79.08,74172.0,56.1842,56.3195,56.1842,56.3053,74172.0
2017-03-15 13:00:00,79.09,79.24,78.97,78.98,71295.0,56.3124,56.4192,56.227,56.2341,71295.0
2017-03-15 13:30:00,78.98,79.01,78.72,78.76,63526.0,56.2341,56.2554,56.049,56.0774,63526.0
2017-03-15 14:00:00,78.82,79.82,78.81,79.59,151065.0,56.1202,56.8322,56.113,56.6684,151065.0
2017-03-15 14:30:00,79.6,79.9,79.46,79.85,101022.0,56.6755,56.8891,56.5759,56.8535,101022.0
2017-03-15 15:00:00,79.88,79.99,79.77,79.95,144235.0,56.8749,56.9532,56.7966,56.9247,144235.0
2017-03-15 15:30:00,79.93,80.04,79.76,79.81,502873.0,56.9105,56.9888,56.7895,56.8251,502873.0
2017-03-16 09:30:00,79.5,79.57,79.19,79.34,77175.0,56.6043,56.6542,56.3836,56.4904,77175.0
2017-03-16 10:00:00,79.37,79.55,79.15,79.31,67078.0,56.5118,56.6399,56.3551,56.469,67078.0
2017-03-16 10:30:00,79.31,79.52,79.25,79.52,75976.0,56.469,56.6186,56.4263,56.6186,75976.0
2017-03-16 11:00:00,79.49,79.55,79.3,79.52,38490.0,56.5972,56.6399,56.4619,56.6186,38490.0
2017-03-16 11:30:00,79.52,79.61,79.37,79.48,62965.0,56.6186,56.6827,56.5118,56.5901,62965.0
2017-03-16 12:00:00,79.48,79.48,79.28,79.48,72960.0,56.5901,56.5901,56.4477,56.5901,72960.0
2017-03-16 12:30:00,79.47,79.49,79.38,79.45,38426.0,56.583,56.5972,56.5189,56.5687,38426.0
2017-03-16 13:00:00,79.44,79.46,79.16,79.17,111311.0,56.5616,56.5759,56.3622,56.3694,111311.0
2017-03-16 13:30:00,79.18,79.24,79.02,79.05,71853.0,56.3765,56.4192,56.2626,56.2839,71853.0
2017-03-16 14:00:00,79.05,79.11,79.01,79.05,51286.0,56.2839,56.3266,56.2554,56.2839,51286.0
2017-03-16 14:30:00,79.06,79.08,78.93,78.95,53997.0,56.291,56.3053,56.1985,56.2127,53997.0
2017-03-16 15:00:00,78.95,79.06,78.9,78.99,64937.0,56.2127,56.291,56.1771,56.2412,64937.0
2017-03-16 15:30:00,78.99,79.22,78.91,79.17,358933.0,56.2412,56.405,56.1842,56.3694,358933.0
2017-03-17 09:30:00,79.26,79.6,79.23,79.33,503732.0,56.4334,56.6755,56.4121,56.4833,503732.0
2017-03-17 10:00:00,79.31,79.47,79.2,79.24,94594.0,56.469,56.583,56.3907,56.4192,94594.0
2017-03-17 10:30:00,79.25,79.39,79.13,79.31,107745.0,56.4263,56.526,56.3409,56.469,107745.0
2017-03-17 11:00:00,79.3,79.43,79.25,79.39,67467.0,56.4619,56.5545,56.4263,56.526,67467.0
2017-03-17 11:30:00,79.37,79.54,79.37,79.47,48997.0,56.5118,56.6328,56.5118,56.583,48997.0
2017-03-17 12:00:00,79.48,79.48,79.3,79.4,39522.0,56.5901,56.5901,56.4619,56.5331,39522.0
2017-03-17 12:30:00,79.41,79.59,79.39,79.57,94329.0,56.5403,56.6684,56.526,56.6542,94329.0
2017-03-17 13:00:00,79.57,79.65,79.57,79.63,39900.0,56.6542,56.7111,56.6542,56.6969,39900.0
2017-03-17 13:30:00,79.65,79.65,79.49,79.5,41912.0,56.7111,56.7111,56.5972,56.6043,41912.0
2017-03-17 14:00:00,79.5,79.51,79.4,79.41,58122.0,56.6043,56.6115,56.5331,56.5403,58122.0
2017-03-17 14:30:00,79.41,79.53,79.4,79.51,85478.0,56.5403,56.6257,56.5331,56.6115,85478.0
2017-03-17 15:00:00,79.51,79.74,79.51,79.74,103981.0,56.6115,56.7752,56.6115,56.7752,103981.0
2017-03-17 15:30:00,79.72,79.91,79.49,79.58,555992.0,56.761,56.8963,56.5972,56.6613,555992.0
2017-03-20 09:30:00,79.7,79.86,79.0,79.0,99540.0,56.7467,56.8607,56.2483,56.2483,99540.0
2017-03-20 10:00:00,79.03,79.25,78.91,78.95,71717.0,56.2697,56.4263,56.1842,56.2127,71717.0
2017-03-20 10:30:00,78.95,78.96,78.68,78.78,154421.0,56.2127,56.2198,56.0205,56.0917,154421.0
2017-03-20 11:00:00,78.8,78.83,78.65,78.68,66301.0,56.1059,56.1273,55.9991,56.0205,66301.0
2017-03-20 11:30:00,78.69,78.85,78.64,78.79,54532.0,56.0276,56.1415,55.992,56.0988,54532.0
2017-03-20 12:00:00,78.79,78.87,78.75,78.75,56606.0,56.0988,56.1558,56.0703,56.0703,56606.0
2017-03-20 12:30:00,78.75,78.84,78.75,78.79,38726.0,56.0703,56.1344,56.0703,56.0988,38726.0
2017-03-20 13:00:00,78.79,78.8,78.62,78.66,61543.0,56.0988,56.1059,55.9778,56.0062,61543.0
2017-03-20 13:30:00,78.66,78.75,78.54,78.74,70279.0,56.0062,56.0703,55.9208,56.0632,70279.0
2017-03-20 14:00:00,78.73,78.8,78.66,78.7,74401.0,56.0561,56.1059,56.0062,56.0347,74401.0
2017-03-20 14:30:00,78.69,78.71,78.56,78.61,98204.0,56.0276,56.0418,55.935,55.9706,98204.0
2017-03-20 15:00:00,78.6,78.89,78.59,78.82,107911.0,55.9635,56.17,55.9564,56.1202,107911.0
2017-03-20 15:30:00,78.81,78.89,78.71,78.8,267534.0,56.113,56.17,56.0418,56.1059,267534.0
2017-03-21 09:30:00,78.65,79.04,78.53,78.78,58493.0,55.9991,56.2768,55.9137,56.0917,58493.0
2017-03-21 10:00:00,78.8,78.86,78.53,78.59,79519.0,56.1059,56.1486,55.9137,55.9564,79519.0
2017-03-21 10:30:00,78.56,78.83,78.53,78.81,107203.0,55.935,56.1273,55.9137,56.113,107203.0
2017-03-21 11:00:00,78.81,79.35,78.78,79.26,47982.0,56.113,56.4975,56.0917,56.4334,47982.0
2017-03-21 11:30:00,79.25,79.27,78.96,78.98,67251.0,56.4263,56.4406,56.2198,56.2341,67251.0
2017-03-21 12:00:00,78.97,79.17,78.91,79.14,49172.0,56.227,56.3694,56.1842,56.348,49172.0
2017-03-21 12:30:00,79.14,79.24,78.97,79.09,123270.0,56.348,56.4192,56.227,56.3124,123270.0
2017-03-21 13:00:00,79.11,79.37,79.1,79.32,55131.0,56.3266,56.5118,56.3195,56.4762,55131.0
2017-03-21 13:30:00,79.32,79.49,79.3,79.43,59041.0,56.4762,56.5972,56.4619,56.5545,59041.0
2017-03-21 14:00:00,79.43,79.66,79.37,79.56,62213.0,56.5545,56.7183,56.5118,56.6471,62213.0
2017-03-21 14:30:00,79.55,79.7,79.53,79.62,115549.0,56.6399,56.7467,56.6257,56.6898,115549.0
2017-03-21 15:00:00,79.62,79.76,79.54,79.72,129022.0,56.6898,56.7895,56.6328,56.761,129022.0
2017-03-21 15:30:00,79.72,79.81,79.44,79.56,390303.0,56.761,56.8251,56.5616,56.6471,390303.0
2017-03-22 09:30:00,79.9,80.53,79.9,80.5,113160.0,56.8891,57.3377,56.8891,57.3163,113160.0
2017-03-22 10:00:00,80.51,80.53,79.9,80.08,116309.0,57.3235,57.3377,56.8891,57.0173,116309.0
2017-03-22 10:30:00,80.07,80.07,79.6,79.61,105348.0,57.0102,57.0102,56.6755,56.6827,105348.0
2017-03-22 11:00:00,79.61,79.96,79.6,79.93,43684.0,56.6827,56.9319,56.6755,56.9105,43684.0
2017-03-22 11:30:00,79.92,80.0,79.82,79.82,92252.0,56.9034,56.9603,56.8322,56.8322,92252.0
2017-03-22 12:00:00,79.85,79.98,79.81,79.93,47197.0,56.8535,56.9461,56.8251,56.9105,47197.0
2017-03-22 12:30:00,79.92,80.11,79.92,79.93,32401.0,56.9034,57.0387,56.9034,56.9105,32401.0
2017-03-22 13:00:00,79.98,80.04,79.87,80.0,24071.0,56.9461,56.9888,56.8678,56.9603,24071.0
2017-03-22 13:30:00,80.0,80.12,79.93,79.97,28158.0,56.9603,57.0458,56.9105,56.939,28158.0
2017-03-22 14:00:00,79.96,79.98,79.8,79.8,69803.0,56.9319,56.9461,56.8179,56.8179,69803.0
2017-03-22 14:30:00,79.82,79.92,79.77,79.91,74378.0,56.8322,56.9034,56.7966,56.8963,74378.0
2017-03-22 15:00:00,79.9,79.98,79.83,79.93,107721.0,56.8891,56.9461,56.8393,56.9105,107721.0
2017-03-22 15:30:00,79.92,79.96,79.8,79.84,433792.0,56.9034,56.9319,56.8179,56.8464,433792.0
2017-03-23 09:30:00,79.74,80.08,79.54,79.89,67641.0,56.7752,57.0173,56.6328,56.882,67641.0
2017-03-23 10:00:00,79.89,80.25,79.82,80.19,58847.0,56.882,57.1383,56.8322,57.0956,58847.0
2017-03-23 10:30:00,80.21,80.46,80.19,80.46,48207.0,57.1099,57.2879,57.0956,57.2879,48207.0
2017-03-23 11:00:00,80.42,80.53,80.32,80.48,73501.0,57.2594,57.3377,57.1882,57.3021,73501.0
2017-03-23 11:30:00,80.45,80.54,80.35,80.47,69320.0,57.2807,57.3448,57.2095,57.295,69320.0
2017-03-23 12:00:00,80.48,80.52,80.39,80.48,40960.0,57.3021,57.3306,57.238,57.3021,40960.0
2017-03-23 12:30:00,80.51,80.52,80.32,80.38,38499.0,57.3235,57.3306,57.1882,57.2309,38499.0
2017-03-23 13:00:00,80.38,80.48,80.15,80.29,69605.0,57.2309,57.3021,57.0671,57.1668,69605.0
2017-03-23 13:30:00,80.3,80.4,80.28,80.37,50446.0,57.1739,57.2451,57.1597,57.2238,50446.0
2017-03-23 14:00:00,80.36,80.36,80.15,80.15,58704.0,57.2167,57.2167,57.0671,57.0671,58704.0
2017-03-23 14:30:00,80.13,80.21,80.04,80.08,57499.0,57.0529,57.1099,56.9888,57.0173,57499.0
2017-03-23 15:00:00,80.07,80.09,79.86,79.94,91878.0,57.0102,57.0244,56.8607,56.9176,91878.0
2017-03-23 15:30:00,79.95,80.22,79.89,80.19,393647.0,56.9247,57.117,56.882,57.0956,393647.0
2017-03-24 09:30:00,79.99,80.41,79.95,80.37,35425.0,56.9532,57.2523,56.9247,57.2238,35425.0
2017-03-24 10:00:00,80.31,80.59,80.29,80.52,35234.0,57.1811,57.3804,57.1668,57.3306,35234.0
2017-03-24 10:30:00,80.56,80.72,80.56,80.69,38363.0,57.3591,57.473,57.3591,57.4516,38363.0
2017-03-24 11:00:00,80.7,80.91,80.64,80.84,69970.0,57.4587,57.6083,57.416,57.5584,69970.0
2017-03-24 11:30:00,80.83,80.86,80.73,80.84,30990.0,57.5513,57.5727,57.4801,57.5584,30990.0
2017-03-24 12:00:00,80.84,80.99,80.79,80.95,48916.0,57.5584,57.6652,57.5228,57.6367,48916.0
2017-03-24 12:30:00,80.97,80.97,80.74,80.82,40700.0,57.651,57.651,57.4872,57.5442,40700.0
2017-03-24 13:00:00,80.83,80.9,80.75,80.84,38363.0,57.5513,57.6011,57.4943,57.5584,38363.0
2017-03-24 13:30:00,80.8,80.86,80.74,80.8,58469.0,57.5299,57.5727,57.4872,57.5299,58469.0
2017-03-24 14:00:00,80.81,80.87,80.75,80.79,46297.0,57.5371,57.5798,57.4943,57.5228,46297.0
2017-03-24 14:30:00,80.81,80.84,80.65,80.66,69780.0,57.5371,57.5584,57.4231,57.4303,69780.0
2017-03-24 15:00:00,80.66,80.68,80.46,80.61,80862.0,57.4303,57.4445,57.2879,57.3947,80862.0
2017-03-24 15:30:00,80.62,80.82,80.51,80.72,274409.0,57.4018,57.5442,57.3235,57.473,274409.0
2017-03-27 09:30:00,80.98,81.34,80.68,80.98,104329.0,57.6581,57.9144,57.4445,57.6581,104329.0
2017-03-27 10:00:00,80.93,80.96,80.27,80.34,54491.0,57.6225,57.6439,57.1526,57.2024,54491.0
2017-03-27 10:30:00,80.35,80.46,80.25,80.4,82756.0,57.2095,57.2879,57.1383,57.2451,82756.0
2017-03-27 11:00:00,80.37,80.43,80.26,80.26,32401.0,57.2238,57.2665,57.1455,57.1455,32401.0
2017-03-27 11:30:00,80.27,80.34,80.18,80.31,32952.0,57.1526,57.2024,57.0885,57.1811,32952.0
2017-03-27 12:00:00,80.31,80.33,80.15,80.17,39072.0,57.1811,57.1953,57.0671,57.0814,39072.0
2017-03-27 12:30:00,80.17,80.39,80.17,80.35,112990.0,57.0814,57.238,57.0814,57.2095,112990.0
2017-03-27 13:00:00,80.34,80.43,80.31,80.37,30568.0,57.2024,57.2665,57.1811,57.2238,30568.0
2017-03-27 13:30:00,80.38,80.42,80.29,80.41,39765.0,57.2309,57.2594,57.1668,57.2523,39765.0
2017-03-27 14:00:00,80.41,80.49,80.25,80.27,58498.0,57.2523,57.3092,57.1383,57.1526,58498.0
2017-03-27 14:30:00,80.27,80.6,80.27,80.59,63617.0,57.1526,57.3875,57.1526,57.3804,63617.0
2017-03-27 15:00:00,80.59,80.65,80.48,80.48,84343.0,57.3804,57.4231,57.3021,57.3021,84343.0
2017-03-27 15:30:00,80.47,80.58,80.4,80.51,310726.0,57.295,57.3733,57.2451,57.3235,310726.0
2017-03-28 09:30:00,80.31,80.56,80.01,80.56,95228.0,57.1811,57.3591,56.9675,57.3591,95228.0
2017-03-28 10:00:00,80.56,80.79,80.51,80.68,82013.0,57.3591,57.5228,57.3235,57.4445,82013.0
2017-03-28 10:30:00,80.68,80.68,80.49,80.61,49971.0,57.4445,57.4445,57.3092,57.3947,49971.0
2017-03-28 11:00:00,80.6,80.65,80.45,80.65,39418.0,57.3875,57.4231,57.2807,57.4231,39418.0
2017-03-28 11:30:00,80.64,80.76,80.57,80.68,46406.0,57.416,57.5015,57.3662,57.4445,46406.0
2017-03-28 12:00:00,80.68,80.76,80.52,80.52,33408.0,57.4445,57.5015,57.3306,57.3306,33408.0
2017-03-28 12:30:00,80.51,80.61,80.47,80.57,62890.0,57.3235,57.3947,57.295,57.3662,62890.0
2017-03-28 13:00:00,80.58,80.68,80.46,80.5,54349.0,57.3733,57.4445,57.2879,57.3163,54349.0
2017-03-28 13:30:00,80.52,80.58,80.44,80.54,33185.0,57.3306,57.3733,57.2736,57.3448,33185.0
2017-03-28 14:00:00,80.52,80.6,80.35,80.59,49227.0,57.3306,57.3875,57.2095,57.3804,49227.0
2017-03-28 14:30:00,80.58,80.8,80.52,80.79,73696.0,57.3733,57.5299,57.3306,57.5228,73696.0
2017-03-28 15:00:00,80.79,80.82,80.69,80.77,97301.0,57.5228,57.5442,57.4516,57.5086,97301.0
2017-03-28 15:30:00,80.78,80.98,80.76,80.9,277658.0,57.5157,57.6581,57.5015,57.6011,277658.0
2017-03-29 09:30:00,80.15,80.2,79.72,79.95,94869.0,57.455,57.4908,57.1468,57.3116,94869.0
2017-03-29 10:00:00,79.94,80.15,79.88,79.93,72757.0,57.3045,57.455,57.2614,57.2973,72757.0
2017-03-29 10:30:00,79.92,80.03,79.85,79.94,55064.0,57.2901,57.369,57.2399,57.3045,55064.0
2017-03-29 11:00:00,79.96,80.07,79.91,80.0,28620.0,57.3188,57.3976,57.283,57.3475,28620.0
2017-03-29 11:30:00,79.99,79.99,79.81,79.87,32782.0,57.3403,57.3403,57.2113,57.2543,32782.0
2017-03-29 12:00:00,79.88,80.03,79.87,79.97,34425.0,57.2614,57.369,57.2543,57.326,34425.0
2017-03-29 12:30:00,79.95,79.98,79.86,79.89,31071.0,57.3116,57.3331,57.2471,57.2686,31071.0
2017-03-29 13:00:00,79.87,79.91,79.84,79.84,41563.0,57.2543,57.283,57.2328,57.2328,41563.0
2017-03-29 13:30:00,79.84,79.87,79.78,79.8,54092.0,57.2328,57.2543,57.1898,57.2041,54092.0
2017-03-29 14:00:00,79.81,79.85,79.57,79.58,176006.0,57.2113,57.2399,57.0392,57.0464,176006.0
2017-03-29 14:30:00,79.59,79.8,79.55,79.64,240154.0,57.0536,57.2041,57.0249,57.0894,240154.0
2017-03-29 15:00:00,79.64,79.77,79.55,79.77,92014.0,57.0894,57.1826,57.0249,57.1826,92014.0
2017-03-29 15:30:00,79.77,79.84,79.73,79.82,258117.0,57.1826,57.2328,57.1539,57.2184,258117.0
2017-03-30 09:30:00,79.62,79.68,79.32,79.67,64588.0,57.0751,57.1181,56.86,57.1109,64588.0
2017-03-30 10:00:00,79.67,79.76,79.32,79.32,41179.0,57.1109,57.1754,56.86,56.86,41179.0
2017-03-30 10:30:00,79.26,79.48,79.26,79.26,46193.0,56.817,56.9747,56.817,56.817,46193.0
2017-03-30 11:00:00,79.25,79.52,79.19,79.46,28986.0,56.8098,57.0034,56.7668,56.9604,28986.0
2017-03-30 11:30:00,79.44,79.49,79.22,79.35,49404.0,56.946,56.9819,56.7883,56.8815,49404.0
2017-03-30 12:00:00,79.33,79.34,79.15,79.2,46462.0,56.8672,56.8743,56.7381,56.774,46462.0
2017-03-30 12:30:00,79.21,79.28,79.17,79.23,21371.0,56.7812,56.8313,56.7525,56.7955,21371.0
2017-03-30 13:00:00,79.24,79.3,79.2,79.23,24125.0,56.8027,56.8457,56.774,56.7955,24125.0
2017-03-30 13:30:00,79.24,79.35,79.2,79.32,30868.0,56.8027,56.8815,56.774,56.86,30868.0
2017-03-30 14:00:00,79.31,79.35,79.26,79.31,34879.0,56.8528,56.8815,56.817,56.8528,34879.0
2017-03-30 14:30:00,79.31,79.4,79.26,79.28,34388.0,56.8528,56.9174,56.817,56.8313,34388.0
2017-03-30 15:00:00,79.29,79.35,79.18,79.23,59716.0,56.8385,56.8815,56.7597,56.7955,59716.0
2017-03-30 15:30:00,79.23,79.49,79.21,79.49,215795.0,56.7955,56.9819,56.7812,56.9819,215795.0
2017-03-31 09:30:00,79.43,79.84,79.43,79.78,35094.0,56.9389,57.2328,56.9389,57.1898,35094.0
2017-03-31 10:00:00,79.76,79.81,79.58,79.67,32066.0,57.1754,57.2113,57.0464,57.1109,32066.0
2017-03-31 10:30:00,79.7,79.88,79.69,79.84,30980.0,57.1324,57.2614,57.1252,57.2328,30980.0
2017-03-31 11:00:00,79.82,79.95,79.79,79.87,44925.0,57.2184,57.3116,57.1969,57.2543,44925.0
2017-03-31 11:30:00,79.85,80.02,79.85,79.89,24089.0,57.2399,57.3618,57.2399,57.2686,24089.0
2017-03-31 12:00:00,79.91,80.05,79.87,79.98,44849.0,57.283,57.3833,57.2543,57.3331,44849.0
2017-03-31 12:30:00,79.99,80.07,79.96,79.96,31611.0,57.3403,57.3976,57.3188,57.3188,31611.0
2017-03-31 13:00:00,79.96,80.05,79.94,80.04,22635.0,57.3188,57.3833,57.3045,57.3761,22635.0
2017-03-31 13:30:00,80.06,80.07,79.94,79.96,33932.0,57.3905,57.3976,57.3045,57.3188,33932.0
2017-03-31 14:00:00,79.96,79.98,79.86,79.87,43272.0,57.3188,57.3331,57.2471,57.2543,43272.0
2017-03-31 14:30:00,79.85,79.86,79.66,79.69,43935.0,57.2399,57.2471,57.1037,57.1252,43935.0
2017-03-31 15:00:00,79.68,79.88,79.67,79.83,57727.0,57.1181,57.2614,57.1109,57.2256,57727.0
2017-03-31 15:30:00,79.83,79.9,79.6,79.62,293158.0,57.2256,57.2758,57.0607,57.0751,293158.0
2017-04-03 09:30:00,79.62,79.77,78.85,79.66,119901.0,57.0751,57.1826,56.5231,57.1037,119901.0
2017-04-03 10:00:00,79.61,79.65,79.48,79.61,39924.0,57.0679,57.0966,56.9747,57.0679,39924.0
2017-04-03 10:30:00,79.59,79.69,79.54,79.67,68957.0,57.0536,57.1252,57.0177,57.1109,68957.0
2017-04-03 11:00:00,79.68,79.94,79.61,79.69,183185.0,57.1181,57.3045,57.0679,57.1252,183185.0
2017-04-03 11:30:00,79.68,79.75,79.49,79.65,82947.0,57.1181,57.1683,56.9819,57.0966,82947.0
2017-04-03 12:00:00,79.64,79.69,79.51,79.65,36231.0,57.0894,57.1252,56.9962,57.0966,36231.0
2017-04-03 12:30:00,79.64,79.71,79.6,79.6,32389.0,57.0894,57.1396,57.0607,57.0607,32389.0
2017-04-03 13:00:00,79.61,79.65,79.43,79.47,45314.0,57.0679,57.0966,56.9389,56.9675,45314.0
2017-04-03 13:30:00,79.47,79.58,79.46,79.51,97674.0,56.9675,57.0464,56.9604,56.9962,97674.0
2017-04-03 14:00:00,79.51,79.58,79.49,79.56,120781.0,56.9962,57.0464,56.9819,57.0321,120781.0
2017-04-03 14:30:00,79.57,79.68,79.55,79.64,49957.0,57.0392,57.1181,57.0249,57.0894,49957.0
2017-04-03 15:00:00,79.64,79.7,79.59,79.64,143680.0,57.0894,57.1324,57.0536,57.0894,143680.0
2017-04-03 15:30:00,79.63,79.95,79.49,79.93,494714.0,57.0822,57.3116,56.9819,57.2973,494714.0
2017-04-04 09:30:00,79.86,80.08,79.69,79.91,51956.0,57.2471,57.4048,57.1252,57.283,51956.0
2017-04-04 10:00:00,79.89,79.9,79.62,79.68,62987.0,57.2686,57.2758,57.0751,57.1181,62987.0
2017-04-04 10:30:00,79.67,79.93,79.65,79.83,100310.0,57.1109,57.2973,57.0966,57.2256,100310.0
2017-04-04 11:00:00,79.84,79.93,79.71,79.89,66602.0,57.2328,57.2973,57.1396,57.2686,66602.0
2017-04-04 11:30:00,79.89,79.99,79.87,79.92,31465.0,57.2686,57.3403,57.2543,57.2901,31465.0
2017-04-04 12:00:00,79.93,80.1,79.93,80.09,36770.0,57.2973,57.4192,57.2973,57.412,36770.0
2017-04-04 12:30:00,80.08,80.22,80.0,80.08,106432.0,57.4048,57.5052,57.3475,57.4048,106432.0
2017-04-04 13:00:00,80.08,80.17,79.99,80.16,36616.0,57.4048,57.4693,57.3403,57.4622,36616.0
2017-04-04 13:30:00,80.15,80.25,80.1,80.21,56559.0,57.455,57.5267,57.4192,57.498,56559.0
2017-04-04 14:00:00,80.21,80.25,80.15,80.19,217929.0,57.498,57.5267,57.455,57.4837,217929.0
2017-04-04 14:30:00,80.2,80.33,80.19,80.21,84659.0,57.4908,57.584,57.4837,57.498,84659.0
2017-04-04 15:00:00,80.2,80.28,79.89,79.92,122925.0,57.4908,57.5482,57.2686,57.2901,122925.0
2017-04-04 15:30:00,79.94,80.02,79.89,79.96,237854.0,57.3045,57.3618,57.2686,57.3188,237854.0
2017-04-05 09:30:00,79.95,80.07,79.62,79.91,85666.0,57.3116,57.3976,57.0751,57.283,85666.0
2017-04-05 10:00:00,79.9,80.39,79.85,80.28,52110.0,57.2758,57.627,57.2399,57.5482,52110.0
2017-04-05 10:30:00,80.28,80.38,80.2,80.22,57867.0,57.5482,57.6199,57.4908,57.5052,57867.0
2017-04-05 11:00:00,80.21,80.38,80.18,80.31,36719.0,57.498,57.6199,57.4765,57.5697,36719.0
2017-04-05 11:30:00,80.29,80.33,80.07,80.08,63584.0,57.5554,57.584,57.3976,57.4048,63584.0
2017-04-05 12:00:00,80.08,80.28,80.02,80.24,69677.0,57.4048,57.5482,57.3618,57.5195,69677.0
2017-04-05 12:30:00,80.27,80.27,80.15,80.16,27026.0,57.541,57.541,57.455,57.4622,27026.0
2017-04-05 13:00:00,80.17,80.37,80.14,80.31,33799.0,57.4693,57.6127,57.4478,57.5697,33799.0
2017-04-05 13:30:00,80.33,80.44,80.25,80.39,36188.0,57.584,57.6629,57.5267,57.627,36188.0
2017-04-05 14:00:00,80.39,80.39,80.16,80.31,26979.0,57.627,57.627,57.4622,57.5697,26979.0
2017-04-05 14:30:00,80.31,80.31,80.04,80.18,50087.0,57.5697,57.5697,57.3761,57.4765,50087.0
2017-04-05 15:00:00,80.17,80.45,80.08,80.45,110405.0,57.4693,57.67,57.4048,57.67,110405.0
2017-04-05 15:30:00,80.43,80.68,80.34,80.58,254080.0,57.6557,57.8349,57.5912,57.7632,254080.0
2017-04-06 09:30:00,80.31,80.48,80.03,80.42,97673.0,57.5697,57.6916,57.369,57.6485,97673.0
2017-04-06 10:00:00,80.42,80.44,80.22,80.31,320879.0,57.6485,57.6629,57.5052,57.5697,320879.0
2017-04-06 10:30:00,80.31,80.38,80.15,80.31,62381.0,57.5697,57.6199,57.455,57.5697,62381.0
2017-04-06 11:00:00,80.33,80.49,80.31,80.48,139350.0,57.584,57.6987,57.5697,57.6916,139350.0
2017-04-06 11:30:00,80.48,80.8,80.46,80.55,285496.0,57.6916,57.9209,57.6772,57.7417,285496.0
2017-04-06 12:00:00,80.56,80.57,80.36,80.47,74000.0,57.7489,57.7561,57.6055,57.6844,74000.0
2017-04-06 12:30:00,80.48,80.54,80.45,80.5,54518.0,57.6916,57.7346,57.67,57.7059,54518.0
2017-04-06 13:00:00,80.5,80.56,80.46,80.53,49872.0,57.7059,57.7489,57.6772,57.7274,49872.0
2017-04-06 13:30:00,80.54,80.67,80.53,80.56,52936.0,57.7346,57.8278,57.7274,57.7489,52936.0
2017-04-06 14:00:00,80.56,80.63,80.52,80.6,66937.0,57.7489,57.7991,57.7202,57.7776,66937.0
2017-04-06 14:30:00,80.59,80.6,80.4,80.53,73700.0,57.7704,57.7776,57.6342,57.7274,73700.0
2017-04-06 15:00:00,80.53,80.64,80.52,80.56,63978.0,57.7274,57.8062,57.7202,57.7489,63978.0
2017-04-06 15:30:00,80.55,80.62,80.39,80.46,291110.0,57.7417,57.7919,57.627,57.6772,291110.0
2017-04-07 09:30:00,80.7,80.86,80.41,80.67,74764.0,57.8493,57.964,57.6414,57.8278,74764.0
2017-04-07 10:00:00,80.65,80.85,80.56,80.72,53694.0,57.8134,57.9568,57.7489,57.8636,53694.0
2017-04-07 10:30:00,80.71,80.77,80.62,80.69,52716.0,57.8564,57.8994,57.7919,57.8421,52716.0
2017-04-07 11:00:00,80.7,80.73,80.56,80.63,46614.0,57.8493,57.8708,57.7489,57.7991,46614.0
2017-04-07 11:30:00,80.63,80.73,80.55,80.68,438329.0,57.7991,57.8708,57.7417,57.8349,438329.0
2017-04-07 12:00:00,80.67,80.7,80.55,80.59,61980.0,57.8278,57.8493,57.7417,57.7704,61980.0
2017-04-07 12:30:00,80.6,80.65,80.41,80.46,54549.0,57.7776,57.8134,57.6414,57.6772,54549.0
2017-04-07 13:00:00,80.45,80.47,80.24,80.41,106171.0,57.67,57.6844,57.5195,57.6414,106171.0
2017-04-07 13:30:00,80.44,80.5,80.36,80.39,36690.0,57.6629,57.7059,57.6055,57.627,36690.0
2017-04-07 14:00:00,80.4,80.47,80.37,80.43,40614.0,57.6342,57.6844,57.6127,57.6557,40614.0
2017-04-07 14:30:00,80.44,80.52,80.37,80.38,55879.0,57.6629,57.7202,57.6127,57.6199,55879.0
2017-04-07 15:00:00,80.38,80.53,80.38,80.44,75319.0,57.6199,57.7274,57.6199,57.6629,75319.0
2017-04-07 15:30:00,80.43,80.46,80.23,80.26,282166.0,57.6557,57.6772,57.5123,57.5338,282166.0
2017-04-10 09:30:00,80.23,80.23,79.7,79.93,177879.0,57.5123,57.5123,57.1324,57.2973,177879.0
2017-04-10 10:00:00,79.94,80.18,79.9,80.15,88527.0,57.3045,57.4765,57.2758,57.455,88527.0
2017-04-10 10:30:00,80.15,80.25,80.01,80.14,70978.0,57.455,57.5267,57.3546,57.4478,70978.0
2017-04-10 11:00:00,80.14,80.16,80.02,80.06,44087.0,57.4478,57.4622,57.3618,57.3905,44087.0
2017-04-10 11:30:00,80.05,80.05,79.82,79.94,50733.0,57.3833,57.3833,57.2184,57.3045,50733.0
2017-04-10 12:00:00,79.94,80.01,79.85,79.91,32617.0,57.3045,57.3546,57.2399,57.283,32617.0
2017-04-10 12:30:00,79.93,80.05,79.93,80.03,41364.0,57.2973,57.3833,57.2973,57.369,41364.0
2017-04-10 13:00:00,80.04,80.09,79.99,80.08,29577.0,57.3761,57.412,57.3403,57.4048,29577.0
2017-04-10 13:30:00,80.08,80.08,79.96,79.99,42124.0,57.4048,57.4048,57.3188,57.3403,42124.0
2017-04-10 14:00:00,79.98,80.11,79.94,79.95,51749.0,57.3331,57.4263,57.3045,57.3116,51749.0
2017-04-10 14:30:00,79.95,80.13,79.94,80.12,33457.0,57.3116,57.4407,57.3045,57.4335,33457.0
2017-04-10 15:00:00,80.11,80.22,80.11,80.2,61909.0,57.4263,57.5052,57.4263,57.4908,61909.0
2017-04-10 15:30:00,80.2,80.22,80.01,80.07,207439.0,57.4908,57.5052,57.3546,57.3976,207439.0
2017-04-11 09:30:00,80.01,80.19,79.61,80.02,90493.0,57.3546,57.4837,57.0679,57.3618,90493.0
2017-04-11 10:00:00,80.02,80.09,79.91,79.97,94669.0,57.3618,57.412,57.283,57.326,94669.0
2017-04-11 10:30:00,79.97,80.01,79.88,80.0,30337.0,57.326,57.3546,57.2614,57.3475,30337.0
2017-04-11 11:00:00,80.0,80.07,79.94,79.94,30906.0,57.3475,57.3976,57.3045,57.3045,30906.0
2017-04-11 11:30:00,79.96,79.97,79.81,79.83,20067.0,57.3188,57.326,57.2113,57.2256,20067.0
2017-04-11 12:00:00,79.82,79.89,79.8,79.86,28489.0,57.2184,57.2686,57.2041,57.2471,28489.0
2017-04-11 12:30:00,79.87,79.93,79.8,79.82,51346.0,57.2543,57.2973,57.2041,57.2184,51346.0
2017-04-11 13:00:00,79.83,79.85,79.75,79.81,54988.0,57.2256,57.2399,57.1683,57.2113,54988.0
2017-04-11 13:30:00,79.82,79.98,79.78,79.91,62325.0,57.2184,57.3331,57.1898,57.283,62325.0
2017-04-11 14:00:00,79.91,80.02,79.89,79.98,71354.0,57.283,57.3618,57.2686,57.3331,71354.0
2017-04-11 14:30:00,79.99,80.08,79.92,79.99,60470.0,57.3403,57.4048,57.2901,57.3403,60470.0
2017-04-11 15:00:00,80.01,80.03,79.87,79.98,63972.0,57.3546,57.369,57.2543,57.3331,63972.0
2017-04-11 15:30:00,79.98,80.04,79.94,80.01,361777.0,57.3331,57.3761,57.3045,57.3546,361777.0
2017-04-12 09:30:00,79.67,80.12,79.52,80.12,73927.0,57.1109,57.4335,57.0034,57.4335,73927.0
2017-04-12 10:00:00,80.13,80.38,80.07,80.37,51803.0,57.4407,57.6199,57.3976,57.6127,51803.0
2017-04-12 10:30:00,80.35,80.43,80.3,80.41,61643.0,57.5984,57.6557,57.5625,57.6414,61643.0
2017-04-12 11:00:00,80.43,80.57,80.42,80.57,45276.0,57.6557,57.7561,57.6485,57.7561,45276.0
2017-04-12 11:30:00,80.56,80.72,80.54,80.67,60956.0,57.7489,57.8636,57.7346,57.8278,60956.0
2017-04-12 12:00:00,80.67,80.76,80.61,80.68,66116.0,57.8278,57.8923,57.7847,57.8349,66116.0
2017-04-12 12:30:00,80.67,80.67,80.49,80.61,45978.0,57.8278,57.8278,57.6987,57.7847,45978.0
2017-04-12 13:00:00,80.61,80.69,80.52,80.56,31467.0,57.7847,57.8421,57.7202,57.7489,31467.0
2017-04-12 13:30:00,80.56,80.61,80.48,80.57,29156.0,57.7489,57.7847,57.6916,57.7561,29156.0
2017-04-12 14:00:00,80.59,80.69,80.52,80.67,40934.0,57.7704,57.8421,57.7202,57.8278,40934.0
2017-04-12 14:30:00,80.66,80.66,80.43,80.55,61163.0,57.8206,57.8206,57.6557,57.7417,61163.0
2017-04-12 15:00:00,80.56,80.79,80.54,80.68,62462.0,57.7489,57.9138,57.7346,57.8349,62462.0
2017-04-12 15:30:00,80.68,80.85,80.63,80.79,154086.0,57.8349,57.9568,57.7991,57.9138,154086.0
2017-04-13 09:30:00,80.59,80.76,80.26,80.29,78947.0,57.7704,57.8923,57.5338,57.5554,78947.0
2017-04-13 10:00:00,80.32,80.32,80.06,80.27,59916.0,57.5769,57.5769,57.3905,57.541,59916.0
2017-04-13 10:30:00,80.28,80.5,80.24,80.5,49727.0,57.5482,57.7059,57.5195,57.7059,49727.0
2017-04-13 11:00:00,80.48,80.72,80.48,80.69,60772.0,57.6916,57.8636,57.6916,57.8421,60772.0
2017-04-13 11:30:00,80.7,80.71,80.62,80.66,29546.0,57.8493,57.8564,57.7919,57.8206,29546.0
2017-04-13 12:00:00,80.65,80.72,80.58,80.67,27952.0,57.8134,57.8636,57.7632,57.8278,27952.0
2017-04-13 12:30:00,80.66,80.7,80.57,80.7,111833.0,57.8206,57.8493,57.7561,57.8493,111833.0
2017-04-13 13:00:00,80.69,80.79,80.61,80.66,35926.0,57.8421,57.9138,57.7847,57.8206,35926.0
2017-04-13 13:30:00,80.66,80.7,80.62,80.66,39570.0,57.8206,57.8493,57.7919,57.8206,39570.0
2017-04-13 14:00:00,80.67,80.79,80.64,80.64,43216.0,57.8278,57.9138,57.8062,57.8062,43216.0
2017-04-13 14:30:00,80.66,80.73,80.47,80.5,88533.0,57.8206,57.8708,57.6844,57.7059,88533.0
2017-04-13 15:00:00,80.48,80.49,80.28,80.34,67647.0,57.6916,57.6987,57.5482,57.5912,67647.0
2017-04-13 15:30:00,80.34,80.49,80.2,80.33,200971.0,57.5912,57.6987,57.4908,57.584,200971.0
2017-04-17 09:30:00,80.57,80.85,80.49,80.78,40329.0,57.7561,57.9568,57.6987,57.9066,40329.0
2017-04-17 10:00:00,80.79,80.79,80.47,80.58,31467.0,57.9138,57.9138,57.6844,57.7632,31467.0
2017-04-17 10:30:00,80.55,80.63,80.45,80.46,25125.0,57.7417,57.7991,57.67,57.6772,25125.0
2017-04-17 11:00:00,80.47,80.52,80.39,80.46,43493.0,57.6844,57.7202,57.627,57.6772,43493.0
2017-04-17 11:30:00,80.47,80.54,80.37,80.54,22674.0,57.6844,57.7346,57.6127,57.7346,22674.0
2017-04-17 12:00:00,80.55,80.58,80.49,80.53,29281.0,57.7417,57.7632,57.6987,57.7274,29281.0
2017-04-17 12:30:00,80.53,80.58,80.48,80.48,29764.0,57.7274,57.7632,57.6916,57.6916,29764.0
2017-04-17 13:00:00,80.48,80.58,80.47,80.55,24188.0,57.6916,57.7632,57.6844,57.7417,24188.0
2017-04-17 13:30:00,80.54,80.61,80.53,80.53,47362.0,57.7346,57.7847,57.7274,57.7274,47362.0
2017-04-17 14:00:00,80.52,80.6,80.48,80.55,43409.0,57.7202,57.7776,57.6916,57.7417,43409.0
2017-04-17 14:30:00,80.54,80.66,80.5,80.52,47765.0,57.7346,57.8206,57.7059,57.7202,47765.0
2017-04-17 15:00:00,80.53,80.65,80.52,80.57,45615.0,57.7274,57.8134,57.7202,57.7561,45615.0
2017-04-17 15:30:00,80.56,80.68,80.5,80.66,123530.0,57.7489,57.8349,57.7059,57.8206,123530.0
2017-04-18 09:30:00,80.71,81.02,80.6,80.66,64674.0,57.8564,58.0786,57.7776,57.8206,64674.0
2017-04-18 10:00:00,80.63,80.9,80.63,80.79,64353.0,57.7991,57.9926,57.7991,57.9138,64353.0
2017-04-18 10:30:00,80.8,81.12,80.79,81.06,93320.0,57.9209,58.1503,57.9138,58.1073,93320.0
2017-04-18 11:00:00,81.08,81.2,80.97,80.97,89068.0,58.1217,58.2077,58.0428,58.0428,89068.0
2017-04-18 11:30:00,80.97,81.09,80.94,81.03,123986.0,58.0428,58.1288,58.0213,58.0858,123986.0
2017-04-18 12:00:00,81.03,81.03,80.87,80.92,52694.0,58.0858,58.0858,57.9711,58.007,52694.0
2017-04-18 12:30:00,80.93,81.05,80.9,81.04,49259.0,58.0141,58.1002,57.9926,58.093,49259.0
2017-04-18 13:00:00,81.02,81.03,80.83,80.87,63530.0,58.0786,58.0858,57.9424,57.9711,63530.0
2017-04-18 13:30:00,80.87,80.95,80.74,80.74,41592.0,57.9711,58.0285,57.8779,57.8779,41592.0
2017-04-18 14:00:00,80.73,80.91,80.73,80.87,60000.0,57.8708,57.9998,57.8708,57.9711,60000.0
2017-04-18 14:30:00,80.89,80.97,80.81,80.91,68388.0,57.9855,58.0428,57.9281,57.9998,68388.0
2017-04-18 15:00:00,80.92,81.09,80.88,81.03,109419.0,58.007,58.1288,57.9783,58.0858,109419.0
2017-04-18 15:30:00,81.03,81.05,80.86,80.87,251243.0,58.0858,58.1002,57.964,57.9711,251243.0
2017-04-19 09:30:00,80.93,81.0,80.62,80.82,73037.0,58.0141,58.0643,57.7919,57.9353,73037.0
2017-04-19 10:00:00,80.82,80.97,80.68,80.69,44268.0,57.9353,58.0428,57.8349,57.8421,44268.0
2017-04-19 10:30:00,80.7,80.83,80.64,80.66,46994.0,57.8493,57.9424,57.8062,57.8206,46994.0
2017-04-19 11:00:00,80.65,80.67,80.43,80.43,111582.0,57.8134,57.8278,57.6557,57.6557,111582.0
2017-04-19 11:30:00,80.45,80.58,80.45,80.55,26641.0,57.67,57.7632,57.67,57.7417,26641.0
2017-04-19 12:00:00,80.54,80.61,80.49,80.54,28791.0,57.7346,57.7847,57.6987,57.7346,28791.0
2017-04-19 12:30:00,80.54,80.75,80.54,80.63,41786.0,57.7346,57.8851,57.7346,57.7991,41786.0
2017-04-19 13:00:00,80.63,80.7,80.56,80.59,30305.0,57.7991,57.8493,57.7489,57.7704,30305.0
2017-04-19 13:30:00,80.6,80.6,80.51,80.55,73459.0,57.7776,57.7776,57.7131,57.7417,73459.0
2017-04-19 14:00:00,80.56,80.74,80.49,80.72,84475.0,57.7489,57.8779,57.6987,57.8636,84475.0
2017-04-19 14:30:00,80.71,80.73,80.45,80.52,54300.0,57.8564,57.8708,57.67,57.7202,54300.0
2017-04-19 15:00:00,80.51,80.61,80.4,80.57,85451.0,57.7131,57.7847,57.6342,57.7561,85451.0
2017-04-19 15:30:00,80.56,80.67,80.45,80.62,235256.0,57.7489,57.8278,57.67,57.7919,235256.0
2017-04-20 09:30:00,80.45,80.45,79.82,79.87,79521.0,57.67,57.67,57.2184,57.2543,79521.0
2017-04-20 10:00:00,79.87,80.02,79.8,79.87,58973.0,57.2543,57.3618,57.2041,57.2543,58973.0
2017-04-20 10:30:00,79.9,79.99,79.8,79.84,63594.0,57.2758,57.3403,57.2041,57.2328,63594.0
2017-04-20 11:00:00,79.85,79.97,79.81,79.92,29601.0,57.2399,57.326,57.2113,57.2901,29601.0
2017-04-20 11:30:00,79.91,80.13,79.9,80.11,45207.0,57.283,57.4407,57.2758,57.4263,45207.0
2017-04-20 12:00:00,80.12,80.22,80.07,80.17,23774.0,57.4335,57.5052,57.3976,57.4693,23774.0
2017-04-20 12:30:00,80.16,80.21,80.09,80.2,22139.0,57.4622,57.498,57.412,57.4908,22139.0
2017-04-20 13:00:00,80.22,80.25,80.15,80.21,22843.0,57.5052,57.5267,57.455,57.498,22843.0
2017-04-20 13:30:00,80.21,80.33,80.16,80.32,29901.0,57.498,57.584,57.4622,57.5769,29901.0
2017-04-20 14:00:00,80.31,80.34,80.23,80.28,31441.0,57.5697,57.5912,57.5123,57.5482,31441.0
2017-04-20 14:30:00,80.28,80.35,80.17,80.22,31917.0,57.5482,57.5984,57.4693,57.5052,31917.0
2017-04-20 15:00:00,80.2,80.26,80.11,80.17,61916.0,57.4908,57.5338,57.4263,57.4693,61916.0
2017-04-20 15:30:00,80.18,80.4,80.17,80.31,186772.0,57.4765,57.6342,57.4693,57.5697,186772.0
2017-04-21 09:30:00,80.25,80.68,80.17,80.61,112874.0,57.5267,57.8349,57.4693,57.7847,112874.0
2017-04-21 10:00:00,80.63,80.8,80.53,80.53,45711.0,57.7991,57.9209,57.7274,57.7274,45711.0
2017-04-21 10:30:00,80.52,80.7,80.46,80.61,35167.0,57.7202,57.8493,57.6772,57.7847,35167.0
2017-04-21 11:00:00,80.63,80.8,80.6,80.77,41917.0,57.7991,57.9209,57.7776,57.8994,41917.0
2017-04-21 11:30:00,80.77,80.81,80.6,80.6,38552.0,57.8994,57.9281,57.7776,57.7776,38552.0
2017-04-21 12:00:00,80.6,80.63,80.5,80.51,29182.0,57.7776,57.7991,57.7059,57.7131,29182.0
2017-04-21 12:30:00,80.55,80.67,80.54,80.67,32443.0,57.7417,57.8278,57.7346,57.8278,32443.0
2017-04-21 13:00:00,80.66,80.67,80.56,80.57,53197.0,57.8206,57.8278,57.7489,57.7561,53197.0
2017-04-21 13:30:00,80.57,80.71,80.55,80.69,41625.0,57.7561,57.8564,57.7417,57.8421,41625.0
2017-04-21 14:00:00,80.68,80.7,80.58,80.67,58472.0,57.8349,57.8493,57.7632,57.8278,58472.0
2017-04-21 14:30:00,80.67,80.7,80.62,80.63,53170.0,57.8278,57.8493,57.7919,57.7991,53170.0
2017-04-21 15:00:00,80.64,80.7,80.57,80.67,66518.0,57.8062,57.8493,57.7561,57.8278,66518.0
2017-04-21 15:30:00,80.67,80.82,80.59,80.6,229862.0,57.8278,57.9353,57.7704,57.7776,229862.0
2017-04-24 09:30:00,80.52,80.8,80.0,80.04,98164.0,57.7202,57.9209,57.3475,57.3761,98164.0
2017-04-24 10:00:00,80.07,80.68,80.03,80.6,98463.0,57.3976,57.8349,57.369,57.7776,98463.0
2017-04-24 10:30:00,80.59,80.67,80.52,80.6,28637.0,57.7704,57.8278,57.7202,57.7776,28637.0
2017-04-24 11:00:00,80.6,80.86,80.6,80.86,54433.0,57.7776,57.964,57.7776,57.964,54433.0
2017-04-24 11:30:00,80.87,80.87,80.6,80.66,33133.0,57.9711,57.9711,57.7776,57.8206,33133.0
2017-04-24 12:00:00,80.66,80.71,80.57,80.68,41943.0,57.8206,57.8564,57.7561,57.8349,41943.0
2017-04-24 12:30:00,80.68,80.68,80.58,80.6,26951.0,57.8349,57.8349,57.7632,57.7776,26951.0
2017-04-24 13:00:00,80.6,80.87,80.57,80.86,57286.0,57.7776,57.9711,57.7561,57.964,57286.0
2017-04-24 13:30:00,80.85,80.91,80.8,80.84,40570.0,57.9568,57.9998,57.9209,57.9496,40570.0
2017-04-24 14:00:00,80.85,80.9,80.72,80.75,84466.0,57.9568,57.9926,57.8636,57.8851,84466.0
2017-04-24 14:30:00,80.76,80.94,80.74,80.93,129393.0,57.8923,58.0213,57.8779,58.0141,129393.0
2017-04-24 15:00:00,80.92,81.01,80.92,80.95,120614.0,58.007,58.0715,58.007,58.0285,120614.0
2017-04-24 15:30:00,80.95,81.06,80.88,80.94,220975.0,58.0285,58.1073,57.9783,58.0213,220975.0
2017-04-25 09:30:00,80.62,81.03,80.5,80.9,81974.0,57.7919,58.0858,57.7059,57.9926,81974.0
2017-04-25 10:00:00,80.91,81.06,80.72,80.82,96162.0,57.9998,58.1073,57.8636,57.9353,96162.0
2017-04-25 10:30:00,80.85,80.88,80.63,80.63,58562.0,57.9568,57.9783,57.7991,57.7991,58562.0
2017-04-25 11:00:00,80.62,80.66,80.41,80.63,85377.0,57.7919,57.8206,57.6414,57.7991,85377.0
2017-04-25 11:30:00,80.63,80.75,80.61,80.67,50409.0,57.7991,57.8851,57.7847,57.8278,50409.0
2017-04-25 12:00:00,80.68,80.71,80.62,80.64,29730.0,57.8349,57.8564,57.7919,57.8062,29730.0
2017-04-25 12:30:00,80.64,80.69,80.58,80.58,24641.0,57.8062,57.8421,57.7632,57.7632,24641.0
2017-04-25 13:00:00,80.59,80.72,80.58,80.72,23350.0,57.7704,57.8636,57.7632,57.8636,23350.0
2017-04-25 13:30:00,80.71,80.74,80.63,80.64,34660.0,57.8564,57.8779,57.7991,57.8062,34660.0
2017-04-25 14:00:00,80.63,80.71,80.58,80.59,54507.0,57.7991,57.8564,57.7632,57.7704,54507.0
2017-04-25 14:30:00,80.59,80.78,80.59,80.72,56139.0,57.7704,57.9066,57.7704,57.8636,56139.0
2017-04-25 15:00:00,80.71,80.91,80.68,80.86,115131.0,57.8564,57.9998,57.8349,57.964,115131.0
2017-04-25 15:30:00,80.85,80.85,80.7,80.82,307572.0,57.9568,57.9568,57.8493,57.9353,307572.0
2017-04-26 09:30:00,80.83,80.83,80.45,80.5,128234.0,57.9424,57.9424,57.67,57.7059,128234.0
2017-04-26 10:00:00,80.52,80.73,80.38,80.67,75629.0,57.7202,57.8708,57.6199,57.8278,75629.0
2017-04-26 10:30:00,80.68,80.83,80.67,80.76,59813.0,57.8349,57.9424,57.8278,57.8923,59813.0
2017-04-26 11:00:00,80.76,80.91,80.75,80.91,90804.0,57.8923,57.9998,57.8851,57.9998,90804.0
2017-04-26 11:30:00,80.92,80.94,80.78,80.81,38143.0,58.007,58.0213,57.9066,57.9281,38143.0
2017-04-26 12:00:00,80.8,80.82,80.59,80.59,51463.0,57.9209,57.9353,57.7704,57.7704,51463.0
2017-04-26 12:30:00,80.59,80.69,80.49,80.64,68932.0,57.7704,57.8421,57.6987,57.8062,68932.0
2017-04-26 13:00:00,80.67,80.68,80.5,80.51,65776.0,57.8278,57.8349,57.7059,57.7131,65776.0
2017-04-26 13:30:00,80.52,80.56,80.43,80.49,112837.0,57.7202,57.7489,57.6557,57.6987,112837.0
2017-04-26 14:00:00,80.49,80.59,80.46,80.47,63365.0,57.6987,57.7704,57.6772,57.6844,63365.0
2017-04-26 14:30:00,80.47,80.67,80.46,80.63,70589.0,57.6844,57.8278,57.6772,57.7991,70589.0
2017-04-26 15:00:00,80.62,80.67,80.48,80.53,150184.0,57.7919,57.8278,57.6916,57.7274,150184.0
2017-04-26 15:30:00,80.54,80.56,80.07,80.19,501887.0,57.7346,57.7489,57.3976,57.4837,501887.0
2017-04-27 09:30:00,80.29,80.65,80.17,80.6,110390.0,57.5554,57.8134,57.4693,57.7776,110390.0
2017-04-27 10:00:00,80.6,80.88,80.5,80.85,140851.0,57.7776,57.9783,57.7059,57.9568,140851.0
2017-04-27 10:30:00,80.89,80.96,80.67,80.68,76586.0,57.9855,58.0356,57.8278,57.8349,76586.0
2017-04-27 11:00:00,80.67,80.71,80.29,80.36,81139.0,57.8278,57.8564,57.5554,57.6055,81139.0
2017-04-27 11:30:00,80.38,80.51,80.32,80.35,59211.0,57.6199,57.7131,57.5769,57.5984,59211.0
2017-04-27 12:00:00,80.35,80.55,80.35,80.55,122147.0,57.5984,57.7417,57.5984,57.7417,122147.0
2017-04-27 12:30:00,80.57,80.76,80.57,80.75,47661.0,57.7561,57.8923,57.7561,57.8851,47661.0
2017-04-27 13:00:00,80.77,80.85,80.7,80.71,54424.0,57.8994,57.9568,57.8493,57.8564,54424.0
2017-04-27 13:30:00,80.74,80.82,80.62,80.71,65780.0,57.8779,57.9353,57.7919,57.8564,65780.0
2017-04-27 14:00:00,80.7,80.77,80.57,80.63,83694.0,57.8493,57.8994,57.7561,57.7991,83694.0
2017-04-27 14:30:00,80.64,80.69,80.5,80.5,82585.0,57.8062,57.8421,57.7059,57.7059,82585.0
2017-04-27 15:00:00,80.51,80.51,80.37,80.37,108174.0,57.7131,57.7131,57.6127,57.6127,108174.0
2017-04-27 15:30:00,80.37,80.43,80.22,80.36,321385.0,57.6127,57.6557,57.5052,57.6055,321385.0
2017-04-28 09:30:00,80.36,80.52,80.08,80.44,69993.0,57.6055,57.7202,57.4048,57.6629,69993.0
2017-04-28 10:00:00,80.41,80.6,80.24,80.43,93548.0,57.6414,57.7776,57.5195,57.6557,93548.0
2017-04-28 10:30:00,80.45,80.7,80.43,80.6,44778.0,57.67,57.8493,57.6557,57.7776,44778.0
2017-04-28 11:00:00,80.58,80.66,80.4,80.49,59190.0,57.7632,57.8206,57.6342,57.6987,59190.0
2017-04-28 11:30:00,80.48,80.53,80.38,80.47,47099.0,57.6916,57.7274,57.6199,57.6844,47099.0
2017-04-28 12:00:00,80.48,80.48,80.39,80.42,41712.0,57.6916,57.6916,57.627,57.6485,41712.0
2017-04-28 12:30:00,80.4,80.42,80.3,80.33,65504.0,57.6342,57.6485,57.5625,57.584,65504.0
2017-04-28 13:00:00,80.33,80.33,80.08,80.12,72451.0,57.584,57.584,57.4048,57.4335,72451.0
2017-04-28 13:30:00,80.12,80.13,79.95,79.95,63161.0,57.4335,57.4407,57.3116,57.3116,63161.0
2017-04-28 14:00:00,79.96,79.98,79.84,79.92,53752.0,57.3188,57.3331,57.2328,57.2901,53752.0
2017-04-28 14:30:00,79.93,80.08,79.89,79.98,77267.0,57.2973,57.4048,57.2686,57.3331,77267.0
2017-04-28 15:00:00,79.98,80.05,79.89,80.0,127035.0,57.3331,57.3833,57.2686,57.3475,127035.0
2017-04-28 15:30:00,79.99,80.05,79.89,79.95,281923.0,57.3403,57.3833,57.2686,57.3116,281923.0
2017-05-01 09:30:00,80.14,80.14,79.37,79.41,125415.0,57.4478,57.4478,56.8959,56.9245,125415.0
2017-05-01 10:00:00,79.41,79.72,79.38,79.65,70089.0,56.9245,57.1468,56.903,57.0966,70089.0
2017-05-01 10:30:00,79.65,79.75,79.51,79.69,52879.0,57.0966,57.1683,56.9962,57.1252,52879.0
2017-05-01 11:00:00,79.68,79.88,79.65,79.86,31854.0,57.1181,57.2614,57.0966,57.2471,31854.0
2017-05-01 11:30:00,79.84,79.86,79.59,79.6,65561.0,57.2328,57.2471,57.0536,57.0607,65561.0
2017-05-01 12:00:00,79.61,79.74,79.61,79.66,22220.0,57.0679,57.1611,57.0679,57.1037,22220.0
2017-05-01 12:30:00,79.64,79.7,79.49,79.5,25159.0,57.0894,57.1324,56.9819,56.989,25159.0
2017-05-01 13:00:00,79.49,79.5,79.32,79.33,112122.0,56.9819,56.989,56.86,56.8672,112122.0
2017-05-01 13:30:00,79.33,79.43,79.31,79.4,60543.0,56.8672,56.9389,56.8528,56.9174,60543.0
2017-05-01 14:00:00,79.44,79.49,79.24,79.39,94568.0,56.946,56.9819,56.8027,56.9102,94568.0
2017-05-01 14:30:00,79.37,79.46,79.16,79.31,113190.0,56.8959,56.9604,56.7453,56.8528,113190.0
2017-05-01 15:00:00,79.32,79.43,79.25,79.29,83831.0,56.86,56.9389,56.8098,56.8385,83831.0
2017-05-01 15:30:00,79.29,79.5,79.15,79.26,335591.0,56.8385,56.989,56.7381,56.817,335591.0
2017-05-02 09:30:00,80.43,80.55,79.17,79.18,235339.0,57.6557,57.7417,56.7525,56.7597,235339.0
2017-05-02 10:00:00,79.17,79.4,79.12,79.25,103196.0,56.7525,56.9174,56.7166,56.8098,103196.0
2017-05-02 10:30:00,79.26,79.44,79.06,79.1,88549.0,56.817,56.946,56.6736,56.7023,88549.0
2017-05-02 11:00:00,79.12,79.22,78.78,78.84,59495.0,56.7166,56.7883,56.4729,56.5159,59495.0
2017-05-02 11:30:00,78.83,78.99,78.8,78.95,68405.0,56.5088,56.6235,56.4873,56.5948,68405.0
2017-05-02 12:00:00,78.98,79.16,78.96,79.12,35812.0,56.6163,56.7453,56.6019,56.7166,35812.0
2017-05-02 12:30:00,79.13,79.18,79.09,79.14,41917.0,56.7238,56.7597,56.6951,56.731,41917.0
2017-05-02 13:00:00,79.13,79.28,79.12,79.24,32932.0,56.7238,56.8313,56.7166,56.8027,32932.0
2017-05-02 13:30:00,79.23,79.28,79.12,79.19,37082.0,56.7955,56.8313,56.7166,56.7668,37082.0
2017-05-02 14:00:00,79.17,79.3,79.13,79.13,39709.0,56.7525,56.8457,56.7238,56.7238,39709.0
2017-05-02 14:30:00,79.12,79.23,79.09,79.11,62830.0,56.7166,56.7955,56.6951,56.7095,62830.0
2017-05-02 15:00:00,79.13,79.24,79.02,79.17,65029.0,56.7238,56.8027,56.645,56.7525,65029.0
2017-05-02 15:30:00,79.17,79.19,79.02,79.11,230796.0,56.7525,56.7668,56.645,56.7095,230796.0
2017-05-03 09:30:00,79.03,79.08,78.74,79.05,51841.0,56.6521,56.688,56.4442,56.6665,51841.0
2017-05-03 10:00:00,79.02,79.05,78.89,78.96,38286.0,56.645,56.6665,56.5518,56.6019,38286.0
2017-05-03 10:30:00,78.95,79.06,78.73,78.82,36975.0,56.5948,56.6736,56.4371,56.5016,36975.0
2017-05-03 11:00:00,78.85,78.96,78.8,78.93,31727.0,56.5231,56.6019,56.4873,56.5804,31727.0
2017-05-03 11:30:00,78.9,79.14,78.9,79.12,38097.0,56.5589,56.731,56.5589,56.7166,38097.0
2017-05-03 12:00:00,79.11,79.27,79.11,79.27,66218.0,56.7095,56.8242,56.7095,56.8242,66218.0
2017-05-03 12:30:00,79.26,79.26,79.15,79.22,41768.0,56.817,56.817,56.7381,56.7883,41768.0
2017-05-03 13:00:00,79.21,79.25,79.08,79.1,41662.0,56.7812,56.8098,56.688,56.7023,41662.0
2017-05-03 13:30:00,79.1,79.24,79.1,79.21,38729.0,56.7023,56.8027,56.7023,56.7812,38729.0
2017-05-03 14:00:00,79.2,79.2,78.83,78.89,81075.0,56.774,56.774,56.5088,56.5518,81075.0
2017-05-03 14:30:00,78.89,78.97,78.83,78.96,52107.0,56.5518,56.6091,56.5088,56.6019,52107.0
2017-05-03 15:00:00,78.96,79.08,78.79,78.84,78716.0,56.6019,56.688,56.4801,56.5159,78716.0
2017-05-03 15:30:00,78.83,78.88,78.76,78.83,218520.0,56.5088,56.5446,56.4586,56.5088,218520.0
2017-05-04 09:30:00,78.67,79.08,78.59,78.97,56305.0,56.3941,56.688,56.3367,56.6091,56305.0
2017-05-04 10:00:00,78.98,79.05,78.57,78.62,52902.0,56.6163,56.6665,56.3224,56.3582,52902.0
2017-05-04 10:30:00,78.62,78.92,78.6,78.89,104713.0,56.3582,56.5733,56.3439,56.5518,104713.0
2017-05-04 11:00:00,78.88,79.08,78.86,79.05,75309.0,56.5446,56.688,56.5303,56.6665,75309.0
2017-05-04 11:30:00,79.05,79.32,79.04,79.29,80253.0,56.6665,56.86,56.6593,56.8385,80253.0
2017-05-04 12:00:00,79.31,79.41,79.17,79.38,95987.0,56.8528,56.9245,56.7525,56.903,95987.0
2017-05-04 12:30:00,79.39,79.43,79.1,79.11,100063.0,56.9102,56.9389,56.7023,56.7095,100063.0
2017-05-04 13:00:00,79.13,79.22,79.09,79.2,60001.0,56.7238,56.7883,56.6951,56.774,60001.0
2017-05-04 13:30:00,79.19,79.36,79.18,79.33,75927.0,56.7668,56.8887,56.7597,56.8672,75927.0
2017-05-04 14:00:00,79.34,79.46,79.32,79.44,70772.0,56.8743,56.9604,56.86,56.946,70772.0
2017-05-04 14:30:00,79.43,79.69,79.43,79.57,81783.0,56.9389,57.1252,56.9389,57.0392,81783.0
2017-05-04 15:00:00,79.55,79.75,79.5,79.69,102950.0,57.0249,57.1683,56.989,57.1252,102950.0
2017-05-04 15:30:00,79.69,79.85,79.62,79.78,295281.0,57.1252,57.2399,57.0751,57.1898,295281.0
2017-05-05 09:30:00,80.0,80.1,79.72,79.72,70377.0,57.3475,57.4192,57.1468,57.1468,70377.0
2017-05-05 10:00:00,79.73,80.03,79.71,80.01,118253.0,57.1539,57.369,57.1396,57.3546,118253.0
2017-05-05 10:30:00,80.02,80.02,79.9,79.9,53208.0,57.3618,57.3618,57.2758,57.2758,53208.0
2017-05-05 11:00:00,79.91,79.92,79.55,79.57,60670.0,57.283,57.2901,57.0249,57.0392,60670.0
2017-05-05 11:30:00,79.58,79.59,79.39,79.55,134422.0,57.0464,57.0536,56.9102,57.0249,134422.0
2017-05-05 12:00:00,79.55,79.55,79.47,79.52,41389.0,57.0249,57.0249,56.9675,57.0034,41389.0
2017-05-05 12:30:00,79.52,79.71,79.51,79.63,34878.0,57.0034,57.1396,56.9962,57.0822,34878.0
2017-05-05 13:00:00,79.63,79.71,79.59,79.69,36618.0,57.0822,57.1396,57.0536,57.1252,36618.0
2017-05-05 13:30:00,79.69,79.76,79.62,79.75,94392.0,57.1252,57.1754,57.0751,57.1683,94392.0
2017-05-05 14:00:00,79.75,79.81,79.62,79.64,54571.0,57.1683,57.2113,57.0751,57.0894,54571.0
2017-05-05 14:30:00,79.64,79.73,79.61,79.65,48316.0,57.0894,57.1539,57.0679,57.0966,48316.0
2017-05-05 15:00:00,79.65,79.71,79.57,79.69,98037.0,57.0966,57.1396,57.0392,57.1252,98037.0
2017-05-05 15:30:00,79.69,79.74,79.63,79.7,201622.0,57.1252,57.1611,57.0822,57.1324,201622.0
2017-05-08 09:30:00,79.93,79.93,79.56,79.64,67382.0,57.2973,57.2973,57.0321,57.0894,67382.0
2017-05-08 10:00:00,79.64,79.65,79.34,79.41,39131.0,57.0894,57.0966,56.8743,56.9245,39131.0
2017-05-08 10:30:00,79.41,79.41,79.15,79.27,35569.0,56.9245,56.9245,56.7381,56.8242,35569.0
2017-05-08 11:00:00,79.29,79.37,79.26,79.36,60476.0,56.8385,56.8959,56.817,56.8887,60476.0
2017-05-08 11:30:00,79.38,79.64,79.37,79.6,31904.0,56.903,57.0894,56.8959,57.0607,31904.0
2017-05-08 12:00:00,79.61,79.61,79.51,79.51,22061.0,57.0679,57.0679,56.9962,56.9962,22061.0
2017-05-08 12:30:00,79.51,79.74,79.49,79.73,43912.0,56.9962,57.1611,56.9819,57.1539,43912.0
2017-05-08 13:00:00,79.72,79.75,79.64,79.65,37168.0,57.1468,57.1683,57.0894,57.0966,37168.0
2017-05-08 13:30:00,79.65,79.67,79.54,79.6,25193.0,57.0966,57.1109,57.0177,57.0607,25193.0
2017-05-08 14:00:00,79.6,79.65,79.48,79.48,30618.0,57.0607,57.0966,56.9747,56.9747,30618.0
2017-05-08 14:30:00,79.48,79.64,79.48,79.63,53862.0,56.9747,57.0894,56.9747,57.0822,53862.0
2017-05-08 15:00:00,79.63,79.71,79.58,79.67,75902.0,57.0822,57.1396,57.0464,57.1109,75902.0
2017-05-08 15:30:00,79.67,79.72,79.6,79.6,150064.0,57.1109,57.1468,57.0607,57.0607,150064.0
2017-05-09 09:30:00,79.46,79.65,79.22,79.61,52822.0,56.9604,57.0966,56.7883,57.0679,52822.0
2017-05-09 10:00:00,79.61,79.79,79.45,79.78,69055.0,57.0679,57.1969,56.9532,57.1898,69055.0
2017-05-09 10:30:00,79.79,79.85,79.68,79.79,52479.0,57.1969,57.2399,57.1181,57.1969,52479.0
2017-05-09 11:00:00,79.79,79.8,79.65,79.73,39040.0,57.1969,57.2041,57.0966,57.1539,39040.0
2017-05-09 11:30:00,79.72,79.76,79.63,79.68,33534.0,57.1468,57.1754,57.0822,57.1181,33534.0
2017-05-09 12:00:00,79.69,79.7,79.57,79.64,48168.0,57.1252,57.1324,57.0392,57.0894,48168.0
2017-05-09 12:30:00,79.65,79.71,79.61,79.65,51159.0,57.0966,57.1396,57.0679,57.0966,51159.0
2017-05-09 13:00:00,79.65,79.68,79.59,79.65,67782.0,57.0966,57.1181,57.0536,57.0966,67782.0
2017-05-09 13:30:00,79.65,79.97,79.59,79.95,135815.0,57.0966,57.326,57.0536,57.3116,135815.0
2017-05-09 14:00:00,79.97,79.97,79.82,79.84,94401.0,57.326,57.326,57.2184,57.2328,94401.0
2017-05-09 14:30:00,79.83,79.84,79.61,79.68,55391.0,57.2256,57.2328,57.0679,57.1181,55391.0
2017-05-09 15:00:00,79.67,79.67,79.53,79.58,75245.0,57.1109,57.1109,57.0105,57.0464,75245.0
2017-05-09 15:30:00,79.58,79.59,79.38,79.53,167770.0,57.0464,57.0536,56.903,57.0105,167770.0
2017-05-10 09:30:00,79.59,79.74,79.31,79.63,50146.0,57.0536,57.1611,56.8528,57.0822,50146.0
2017-05-10 10:00:00,79.62,79.91,79.58,79.87,72351.0,57.0751,57.283,57.0464,57.2543,72351.0
2017-05-10 10:30:00,79.88,79.91,79.54,79.58,60390.0,57.2614,57.283,57.0177,57.0464,60390.0
2017-05-10 11:00:00,79.57,79.82,79.56,79.68,48226.0,57.0392,57.2184,57.0321,57.1181,48226.0
2017-05-10 11:30:00,79.66,79.84,79.66,79.83,33362.0,57.1037,57.2328,57.1037,57.2256,33362.0
2017-05-10 12:00:00,79.83,79.89,79.74,79.85,34338.0,57.2256,57.2686,57.1611,57.2399,34338.0
2017-05-10 12:30:00,79.85,79.91,79.83,79.86,31786.0,57.2399,57.283,57.2256,57.2471,31786.0
2017-05-10 13:00:00,79.87,79.93,79.74,79.77,30744.0,57.2543,57.2973,57.1611,57.1826,30744.0
2017-05-10 13:30:00,79.76,79.78,79.67,79.69,34352.0,57.1754,57.1898,57.1109,57.1252,34352.0
2017-05-10 14:00:00,79.7,79.77,78.41,78.47,641810.0,57.1324,57.1826,56.2077,56.2507,641810.0
2017-05-10 14:30:00,78.48,79.15,78.44,79.09,257539.0,56.2579,56.7381,56.2292,56.6951,257539.0
2017-05-10 15:00:00,79.1,79.24,78.99,79.01,134849.0,56.7023,56.8027,56.6235,56.6378,134849.0
2017-05-10 15:30:00,79.01,79.17,78.92,79.06,392637.0,56.6378,56.7525,56.5733,56.6736,392637.0
2017-05-11 09:30:00,78.84,78.85,78.25,78.69,235953.0,56.5159,56.5231,56.093,56.4084,235953.0
2017-05-11 10:00:00,78.69,78.69,78.38,78.44,182517.0,56.4084,56.4084,56.1862,56.2292,182517.0
2017-05-11 10:30:00,78.44,78.53,78.3,78.4,147883.0,56.2292,56.2937,56.1288,56.2005,147883.0
2017-05-11 11:00:00,78.43,78.43,77.97,78.0,109330.0,56.222,56.222,55.8923,55.9138,109330.0
2017-05-11 11:30:00,77.99,78.01,77.73,77.75,141252.0,55.9066,55.9209,55.7202,55.7346,141252.0
2017-05-11 12:00:00,77.77,78.11,77.68,78.04,101228.0,55.7489,55.9926,55.6844,55.9425,101228.0
2017-05-11 12:30:00,78.05,78.22,78.05,78.18,53018.0,55.9496,56.0715,55.9496,56.0428,53018.0
2017-05-11 13:00:00,78.18,78.24,78.09,78.2,58180.0,56.0428,56.0858,55.9783,56.0571,58180.0
2017-05-11 13:30:00,78.2,78.22,78.0,78.01,73156.0,56.0571,56.0715,55.9138,55.9209,73156.0
2017-05-11 14:00:00,78.01,78.04,77.91,78.03,188489.0,55.9209,55.9425,55.8493,55.9353,188489.0
2017-05-11 14:30:00,78.03,78.22,77.89,78.12,101583.0,55.9353,56.0715,55.8349,55.9998,101583.0
2017-05-11 15:00:00,78.12,78.35,78.12,78.28,127735.0,55.9998,56.1647,55.9998,56.1145,127735.0
2017-05-11 15:30:00,78.28,78.55,78.23,78.54,406896.0,56.1145,56.308,56.0787,56.3009,406896.0
2017-05-12 09:30:00,78.62,78.82,78.48,78.59,89181.0,56.3582,56.5016,56.2579,56.3367,89181.0
2017-05-12 10:00:00,78.6,78.64,78.5,78.58,63777.0,56.3439,56.3726,56.2722,56.3295,63777.0
2017-05-12 10:30:00,78.59,78.89,78.56,78.82,62794.0,56.3367,56.5518,56.3152,56.5016,62794.0
2017-05-12 11:00:00,78.81,78.97,78.76,78.82,98068.0,56.4944,56.6091,56.4586,56.5016,98068.0
2017-05-12 11:30:00,78.82,78.94,78.79,78.79,48545.0,56.5016,56.5876,56.4801,56.4801,48545.0
2017-05-12 12:00:00,78.79,78.79,78.64,78.77,46449.0,56.4801,56.4801,56.3726,56.4657,46449.0
2017-05-12 12:30:00,78.78,78.83,78.65,78.65,44994.0,56.4729,56.5088,56.3797,56.3797,44994.0
2017-05-12 13:00:00,78.65,78.67,78.54,78.54,46129.0,56.3797,56.3941,56.3009,56.3009,46129.0
2017-05-12 13:30:00,78.55,78.61,78.5,78.55,192694.0,56.308,56.3511,56.2722,56.308,192694.0
2017-05-12 14:00:00,78.56,78.8,78.52,78.62,102011.0,56.3152,56.4873,56.2865,56.3582,102011.0
2017-05-12 14:30:00,78.63,78.74,78.62,78.66,59419.0,56.3654,56.4442,56.3582,56.3869,59419.0
2017-05-12 15:00:00,78.67,78.77,78.66,78.66,99346.0,56.3941,56.4657,56.3869,56.3869,99346.0
2017-05-12 15:30:00,78.67,78.82,78.64,78.77,222778.0,56.3941,56.5016,56.3726,56.4657,222778.0
2017-05-15 09:30:00,78.68,79.08,78.5,78.98,450604.0,56.4012,56.688,56.2722,56.6163,450604.0
2017-05-15 10:00:00,78.96,79.11,78.92,79.01,40974.0,56.6019,56.7095,56.5733,56.6378,40974.0
2017-05-15 10:30:00,78.99,79.15,78.99,79.01,39076.0,56.6235,56.7381,56.6235,56.6378,39076.0
2017-05-15 11:00:00,79.01,79.11,78.89,79.1,47926.0,56.6378,56.7095,56.5518,56.7023,47926.0
2017-05-15 11:30:00,79.09,79.13,79.01,79.07,24896.0,56.6951,56.7238,56.6378,56.6808,24896.0
2017-05-15 12:00:00,79.05,79.08,78.97,78.99,28806.0,56.6665,56.688,56.6091,56.6235,28806.0
2017-05-15 12:30:00,78.99,79.01,78.86,78.87,39510.0,56.6235,56.6378,56.5303,56.5374,39510.0
2017-05-15 13:00:00,78.88,78.9,78.75,78.85,95855.0,56.5446,56.5589,56.4514,56.5231,95855.0
2017-05-15 13:30:00,78.87,78.88,78.74,78.82,85568.0,56.5374,56.5446,56.4442,56.5016,85568.0
2017-05-15 14:00:00,78.82,78.89,78.81,78.83,61019.0,56.5016,56.5518,56.4944,56.5088,61019.0
2017-05-15 14:30:00,78.83,78.84,78.72,78.73,93659.0,56.5088,56.5159,56.4299,56.4371,93659.0
2017-05-15 15:00:00,78.72,78.77,78.62,78.62,161031.0,56.4299,56.4657,56.3582,56.3582,161031.0
2017-05-15 15:30:00,78.63,78.79,78.62,78.71,260802.0,56.3654,56.4801,56.3582,56.4227,260802.0
2017-05-16 09:30:00,78.76,78.99,78.64,78.73,106447.0,56.4586,56.6235,56.3726,56.4371,106447.0
2017-05-16 10:00:00,78.74,78.76,78.58,78.6,58358.0,56.4442,56.4586,56.3295,56.3439,58358.0
2017-05-16 10:30:00,78.6,78.69,78.39,78.4,42655.0,56.3439,56.4084,56.1933,56.2005,42655.0
2017-05-16 11:00:00,78.4,78.45,78.36,78.43,43284.0,56.2005,56.2364,56.1718,56.222,43284.0
2017-05-16 11:30:00,78.42,78.42,78.27,78.3,42347.0,56.2149,56.2149,56.1073,56.1288,42347.0
2017-05-16 12:00:00,78.33,78.37,78.24,78.25,37511.0,56.1503,56.179,56.0858,56.093,37511.0
2017-05-16 12:30:00,78.24,78.3,78.14,78.29,50716.0,56.0858,56.1288,56.0141,56.1217,50716.0
2017-05-16 13:00:00,78.3,78.31,78.15,78.18,68564.0,56.1288,56.136,56.0213,56.0428,68564.0
2017-05-16 13:30:00,78.18,78.26,78.08,78.08,59937.0,56.0428,56.1002,55.9711,55.9711,59937.0
2017-05-16 14:00:00,78.09,78.16,78.02,78.02,61591.0,55.9783,56.0285,55.9281,55.9281,61591.0
2017-05-16 14:30:00,78.02,78.04,77.91,77.92,63523.0,55.9281,55.9425,55.8493,55.8564,63523.0
2017-05-16 15:00:00,77.91,78.13,77.87,78.09,110689.0,55.8493,56.007,55.8206,55.9783,110689.0
2017-05-16 15:30:00,78.09,78.15,77.87,77.88,272436.0,55.9783,56.0213,55.8206,55.8278,272436.0
2017-05-17 09:30:00,77.78,78.15,77.37,77.37,157927.0,55.7561,56.0213,55.4622,55.4622,157927.0
2017-05-17 10:00:00,77.37,77.58,77.28,77.49,95665.0,55.4622,55.6127,55.3977,55.5482,95665.0
2017-05-17 10:30:00,77.48,77.65,77.46,77.59,144086.0,55.541,55.6629,55.5267,55.6199,144086.0
2017-05-17 11:00:00,77.59,77.77,77.57,77.66,87634.0,55.6199,55.7489,55.6055,55.6701,87634.0
2017-05-17 11:30:00,77.67,77.69,77.45,77.5,50464.0,55.6772,55.6916,55.5195,55.5554,50464.0
2017-05-17 12:00:00,77.51,77.56,77.39,77.51,99452.0,55.5625,55.5984,55.4765,55.5625,99452.0
2017-05-17 12:30:00,77.52,77.52,77.28,77.3,126416.0,55.5697,55.5697,55.3977,55.412,126416.0
2017-05-17 13:00:00,77.31,77.48,77.21,77.45,92193.0,55.4192,55.541,55.3475,55.5195,92193.0
2017-05-17 13:30:00,77.45,77.56,77.39,77.56,73727.0,55.5195,55.5984,55.4765,55.5984,73727.0
2017-05-17 14:00:00,77.55,77.83,77.51,77.78,155056.0,55.5912,55.7919,55.5625,55.7561,155056.0
2017-05-17 14:30:00,77.78,77.91,77.69,77.74,100995.0,55.7561,55.8493,55.6916,55.7274,100995.0
2017-05-17 15:00:00,77.73,77.73,77.58,77.65,148427.0,55.7202,55.7202,55.6127,55.6629,148427.0
2017-05-17 15:30:00,77.65,77.74,77.55,77.59,357369.0,55.6629,55.7274,55.5912,55.6199,357369.0
2017-05-18 09:30:00,77.82,78.47,77.43,77.81,126893.0,55.7847,56.2507,55.5052,55.7776,126893.0
2017-05-18 10:00:00,77.81,78.01,77.72,77.89,61518.0,55.7776,55.9209,55.7131,55.8349,61518.0
2017-05-18 10:30:00,77.87,78.05,77.69,77.94,51066.0,55.8206,55.9496,55.6916,55.8708,51066.0
2017-05-18 11:00:00,77.96,78.08,77.92,78.04,82948.0,55.8851,55.9711,55.8564,55.9425,82948.0
2017-05-18 11:30:00,78.04,78.16,77.94,78.08,41114.0,55.9425,56.0285,55.8708,55.9711,41114.0
2017-05-18 12:00:00,78.09,78.12,77.87,77.9,68658.0,55.9783,55.9998,55.8206,55.8421,68658.0
2017-05-18 12:30:00,77.91,77.96,77.86,77.91,41882.0,55.8493,55.8851,55.8134,55.8493,41882.0
2017-05-18 13:00:00,77.9,77.9,77.77,77.82,42357.0,55.8421,55.8421,55.7489,55.7847,42357.0
2017-05-18 13:30:00,77.81,77.92,77.8,77.89,57184.0,55.7776,55.8564,55.7704,55.8349,57184.0
2017-05-18 14:00:00,77.91,78.07,77.89,77.96,99291.0,55.8493,55.964,55.8349,55.8851,99291.0
2017-05-18 14:30:00,77.98,78.04,77.91,78.0,61759.0,55.8994,55.9425,55.8493,55.9138,61759.0
2017-05-18 15:00:00,78.0,78.05,77.9,77.91,76435.0,55.9138,55.9496,55.8421,55.8493,76435.0
2017-05-18 15:30:00,77.92,78.09,77.86,77.95,257913.0,55.8564,55.9783,55.8134,55.8779,257913.0
2017-05-19 09:30:00,77.96,77.96,77.39,77.72,253881.0,55.8851,55.8851,55.4765,55.7131,253881.0
2017-05-19 10:00:00,77.74,77.95,77.73,77.81,159926.0,55.7274,55.8779,55.7202,55.7776,159926.0
2017-05-19 10:30:00,77.83,78.11,77.8,78.03,154031.0,55.7919,55.9926,55.7704,55.9353,154031.0
2017-05-19 11:00:00,78.09,78.09,77.79,77.83,50406.0,55.9783,55.9783,55.7632,55.7919,50406.0
2017-05-19 11:30:00,77.84,78.11,77.84,78.09,50709.0,55.7991,55.9926,55.7991,55.9783,50709.0
2017-05-19 12:00:00,78.09,78.24,78.09,78.17,78570.0,55.9783,56.0858,55.9783,56.0356,78570.0
2017-05-19 12:30:00,78.18,78.21,78.08,78.13,99287.0,56.0428,56.0643,55.9711,56.007,99287.0
2017-05-19 13:00:00,78.13,78.15,78.0,78.08,31012.0,56.007,56.0213,55.9138,55.9711,31012.0
2017-05-19 13:30:00,78.09,78.09,77.87,77.92,202001.0,55.9783,55.9783,55.8206,55.8564,202001.0
2017-05-19 14:00:00,77.94,77.99,77.91,77.98,78808.0,55.8708,55.9066,55.8493,55.8994,78808.0
2017-05-19 14:30:00,77.99,78.15,77.99,78.09,67301.0,55.9066,56.0213,55.9066,55.9783,67301.0
2017-05-19 15:00:00,78.09,78.1,77.83,77.91,157123.0,55.9783,55.9855,55.7919,55.8493,157123.0
2017-05-19 15:30:00,77.91,78.21,77.89,78.2,326966.0,55.8493,56.0643,55.8349,56.0571,326966.0
2017-05-22 09:30:00,77.92,78.67,77.92,78.47,106561.0,55.8564,56.3941,55.8564,56.2507,106561.0
2017-05-22 10:00:00,78.47,78.52,78.31,78.37,60103.0,56.2507,56.2865,56.136,56.179,60103.0
2017-05-22 10:30:00,78.36,78.47,78.25,78.39,56722.0,56.1718,56.2507,56.093,56.1933,56722.0
2017-05-22 11:00:00,78.39,78.54,78.37,78.47,54671.0,56.1933,56.3009,56.179,56.2507,54671.0
2017-05-22 11:30:00,78.43,78.54,78.39,78.44,29729.0,56.222,56.3009,56.1933,56.2292,29729.0
2017-05-22 12:00:00,78.45,78.56,78.41,78.55,32898.0,56.2364,56.3152,56.2077,56.308,32898.0
2017-05-22 12:30:00,78.54,78.73,78.53,78.71,26232.0,56.3009,56.4371,56.2937,56.4227,26232.0
2017-05-22 13:00:00,78.68,78.82,78.64,78.78,29477.0,56.4012,56.5016,56.3726,56.4729,29477.0
2017-05-22 13:30:00,78.77,78.85,78.76,78.84,32544.0,56.4657,56.5231,56.4586,56.5159,32544.0
2017-05-22 14:00:00,78.83,78.89,78.77,78.79,45204.0,56.5088,56.5518,56.4657,56.4801,45204.0
2017-05-22 14:30:00,78.78,78.81,78.68,78.74,154023.0,56.4729,56.4944,56.4012,56.4442,154023.0
2017-05-22 15:00:00,78.73,78.89,78.71,78.87,77276.0,56.4371,56.5518,56.4227,56.5374,77276.0
2017-05-22 15:30:00,78.88,79.08,78.87,78.93,322538.0,56.5446,56.688,56.5374,56.5804,322538.0
2017-05-23 09:30:00,78.85,79.19,78.76,79.06,59649.0,56.5231,56.7668,56.4586,56.6736,59649.0
2017-05-23 10:00:00,79.06,79.47,79.05,79.39,64486.0,56.6736,56.9675,56.6665,56.9102,64486.0
2017-05-23 10:30:00,79.38,79.56,79.33,79.46,82044.0,56.903,57.0321,56.8672,56.9604,82044.0
2017-05-23 11:00:00,79.46,79.56,79.31,79.34,70872.0,56.9604,57.0321,56.8528,56.8743,70872.0
2017-05-23 11:30:00,79.36,79.37,79.15,79.29,56651.0,56.8887,56.8959,56.7381,56.8385,56651.0
2017-05-23 12:00:00,79.31,79.51,79.29,79.48,30290.0,56.8528,56.9962,56.8385,56.9747,30290.0
2017-05-23 12:30:00,79.48,79.48,79.4,79.41,28669.0,56.9747,56.9747,56.9174,56.9245,28669.0
2017-05-23 13:00:00,79.42,79.42,79.26,79.33,52064.0,56.9317,56.9317,56.817,56.8672,52064.0
2017-05-23 13:30:00,79.33,79.36,79.1,79.16,35706.0,56.8672,56.8887,56.7023,56.7453,35706.0
2017-05-23 14:00:00,79.16,79.18,78.88,78.97,50600.0,56.7453,56.7597,56.5446,56.6091,50600.0
2017-05-23 14:30:00,78.98,78.98,78.72,78.91,100679.0,56.6163,56.6163,56.4299,56.5661,100679.0
2017-05-23 15:00:00,78.92,78.99,78.82,78.92,102011.0,56.5733,56.6235,56.5016,56.5733,102011.0
2017-05-23 15:30:00,78.91,78.93,78.71,78.82,236377.0,56.5661,56.5804,56.4227,56.5016,236377.0
2017-05-24 09:30:00,79.02,79.24,78.89,79.05,47146.0,56.645,56.8027,56.5518,56.6665,47146.0
2017-05-24 10:00:00,79.03,79.18,78.95,79.05,31075.0,56.6521,56.7597,56.5948,56.6665,31075.0
2017-05-24 10:30:00,79.04,79.14,78.92,78.97,43088.0,56.6593,56.731,56.5733,56.6091,43088.0
2017-05-24 11:00:00,78.99,79.0,78.9,78.97,27322.0,56.6235,56.6306,56.5589,56.6091,27322.0
2017-05-24 11:30:00,78.98,79.15,78.96,79.11,31834.0,56.6163,56.7381,56.6019,56.7095,31834.0
2017-05-24 12:00:00,79.09,79.12,78.94,79.1,57081.0,56.6951,56.7166,56.5876,56.7023,57081.0
2017-05-24 12:30:00,79.1,79.14,79.08,79.1,31516.0,56.7023,56.731,56.688,56.7023,31516.0
2017-05-24 13:00:00,79.1,79.13,79.0,79.01,37130.0,56.7023,56.7238,56.6306,56.6378,37130.0
2017-05-24 13:30:00,79.0,79.06,78.95,79.05,49642.0,56.6306,56.6736,56.5948,56.6665,49642.0
2017-05-24 14:00:00,79.05,79.34,79.01,79.21,52626.0,56.6665,56.8743,56.6378,56.7812,52626.0
2017-05-24 14:30:00,79.2,79.24,79.12,79.16,63909.0,56.774,56.8027,56.7166,56.7453,63909.0
2017-05-24 15:00:00,79.17,79.23,79.09,79.15,79518.0,56.7525,56.7955,56.6951,56.7381,79518.0
2017-05-24 15:30:00,79.14,79.22,79.1,79.19,231316.0,56.731,56.7883,56.7023,56.7668,231316.0
2017-05-25 09:30:00,79.17,79.23,78.98,79.11,34706.0,56.7525,56.7955,56.6163,56.7095,34706.0
2017-05-25 10:00:00,79.1,79.37,79.09,79.26,29025.0,56.7023,56.8959,56.6951,56.817,29025.0
2017-05-25 10:30:00,79.27,79.67,79.2,79.65,46390.0,56.8242,57.1109,56.774,57.0966,46390.0
2017-05-25 11:00:00,79.63,79.78,79.57,79.75,41777.0,57.0822,57.1898,57.0392,57.1683,41777.0
2017-05-25 11:30:00,79.73,79.76,79.63,79.69,23215.0,57.1539,57.1754,57.0822,57.1252,23215.0
2017-05-25 12:00:00,79.69,79.72,79.56,79.7,23704.0,57.1252,57.1468,57.0321,57.1324,23704.0
2017-05-25 12:30:00,79.69,79.81,79.67,79.77,17128.0,57.1252,57.2113,57.1109,57.1826,17128.0
2017-05-25 13:00:00,79.75,79.78,79.68,79.75,26449.0,57.1683,57.1898,57.1181,57.1683,26449.0
2017-05-25 13:30:00,79.74,79.86,79.69,79.85,20736.0,57.1611,57.2471,57.1252,57.2399,20736.0
2017-05-25 14:00:00,79.86,79.89,79.75,79.81,39314.0,57.2471,57.2686,57.1683,57.2113,39314.0
2017-05-25 14:30:00,79.81,79.88,79.74,79.8,41375.0,57.2113,57.2614,57.1611,57.2041,41375.0
2017-05-25 15:00:00,79.8,79.9,79.73,79.88,61068.0,57.2041,57.2758,57.1539,57.2614,61068.0
2017-05-25 15:30:00,79.88,80.1,79.86,79.95,170372.0,57.2614,57.4192,57.2471,57.3116,170372.0
2017-05-26 09:30:00,79.86,80.1,79.75,79.92,38208.0,57.2471,57.4192,57.1683,57.2901,38208.0
2017-05-26 10:00:00,79.91,80.2,79.84,80.06,53448.0,57.283,57.4908,57.2328,57.3905,53448.0
2017-05-26 10:30:00,80.05,80.18,79.97,80.12,50860.0,57.3833,57.4765,57.326,57.4335,50860.0
2017-05-26 11:00:00,80.12,80.17,80.09,80.15,49851.0,57.4335,57.4693,57.412,57.455,49851.0
2017-05-26 11:30:00,80.15,80.24,80.09,80.21,31000.0,57.455,57.5195,57.412,57.498,31000.0
2017-05-26 12:00:00,80.2,80.23,80.07,80.12,19802.0,57.4908,57.5123,57.3976,57.4335,19802.0
2017-05-26 12:30:00,80.12,80.23,80.09,80.19,22589.0,57.4335,57.5123,57.412,57.4837,22589.0
2017-05-26 13:00:00,80.19,80.2,80.13,80.17,27351.0,57.4837,57.4908,57.4407,57.4693,27351.0
2017-05-26 13:30:00,80.15,80.16,80.0,80.03,20070.0,57.455,57.4622,57.3475,57.369,20070.0
2017-05-26 14:00:00,80.02,80.07,79.96,80.05,25103.0,57.3618,57.3976,57.3188,57.3833,25103.0
2017-05-26 14:30:00,80.05,80.16,80.03,80.04,32517.0,57.3833,57.4622,57.369,57.3761,32517.0
2017-05-26 15:00:00,80.03,80.04,79.9,79.91,40431.0,57.369,57.3761,57.2758,57.283,40431.0
2017-05-26 15:30:00,79.9,80.03,79.88,79.94,128219.0,57.2758,57.369,57.2614,57.3045,128219.0
2017-05-30 09:30:00,79.89,80.08,79.84,80.08,56484.0,57.2686,57.4048,57.2328,57.4048,56484.0
2017-05-30 10:00:00,80.1,80.25,80.02,80.18,53653.0,57.4192,57.5267,57.3618,57.4765,53653.0
2017-05-30 10:30:00,80.17,80.35,80.17,80.33,46536.0,57.4693,57.5984,57.4693,57.584,46536.0
2017-05-30 11:00:00,80.34,80.43,80.31,80.41,42014.0,57.5912,57.6557,57.5697,57.6414,42014.0
2017-05-30 11:30:00,80.41,80.59,80.34,80.57,47465.0,57.6414,57.7704,57.5912,57.7561,47465.0
2017-05-30 12:00:00,80.58,80.65,80.51,80.59,46932.0,57.7632,57.8134,57.7131,57.7704,46932.0
2017-05-30 12:30:00,80.6,80.66,80.54,80.57,30415.0,57.7776,57.8206,57.7346,57.7561,30415.0
2017-05-30 13:00:00,80.57,80.76,80.57,80.68,62183.0,57.7561,57.8923,57.7561,57.8349,62183.0
2017-05-30 13:30:00,80.66,80.76,80.6,80.73,66925.0,57.8206,57.8923,57.7776,57.8708,66925.0
2017-05-30 14:00:00,80.73,80.81,80.68,80.72,51204.0,57.8708,57.9281,57.8349,57.8636,51204.0
2017-05-30 14:30:00,80.71,80.72,80.58,80.63,131127.0,57.8564,57.8636,57.7632,57.7991,131127.0
2017-05-30 15:00:00,80.63,80.66,80.49,80.53,115069.0,57.7991,57.8206,57.6987,57.7274,115069.0
2017-05-30 15:30:00,80.53,80.72,80.53,80.67,262759.0,57.7274,57.8636,57.7274,57.8278,262759.0
2017-05-31 09:30:00,80.62,81.16,80.62,81.15,69157.0,57.7919,58.179,57.7919,58.1718,69157.0
2017-05-31 10:00:00,81.16,81.35,81.1,81.17,68992.0,58.179,58.3152,58.136,58.1862,68992.0
2017-05-31 10:30:00,81.19,81.48,81.09,81.4,131892.0,58.2005,58.4084,58.1288,58.351,131892.0
2017-05-31 11:00:00,81.4,81.41,81.07,81.18,81385.0,58.351,58.3582,58.1145,58.1933,81385.0
2017-05-31 11:30:00,81.15,81.21,81.06,81.09,48677.0,58.1718,58.2148,58.1073,58.1288,48677.0
2017-05-31 12:00:00,81.11,81.26,81.11,81.23,52837.0,58.1432,58.2507,58.1432,58.2292,52837.0
2017-05-31 12:30:00,81.22,81.25,81.08,81.22,63133.0,58.222,58.2435,58.1217,58.222,63133.0
2017-05-31 13:00:00,81.22,81.38,81.22,81.37,73932.0,58.222,58.3367,58.222,58.3295,73932.0
2017-05-31 13:30:00,81.37,81.5,81.35,81.5,77477.0,58.3295,58.4227,58.3152,58.4227,77477.0
2017-05-31 14:00:00,81.5,81.59,81.43,81.5,71675.0,58.4227,58.4872,58.3726,58.4227,71675.0
2017-05-31 14:30:00,81.51,81.7,81.51,81.68,116776.0,58.4299,58.5661,58.4299,58.5518,116776.0
2017-05-31 15:00:00,81.68,81.72,81.57,81.65,135916.0,58.5518,58.5804,58.4729,58.5303,135916.0
2017-05-31 15:30:00,81.64,81.66,81.52,81.56,457440.0,58.5231,58.5374,58.4371,58.4657,457440.0
2017-06-01 09:30:00,81.31,81.48,81.04,81.34,136693.0,58.2865,58.4084,58.093,58.308,136693.0
2017-06-01 10:00:00,81.35,81.59,81.23,81.23,46864.0,58.3152,58.4872,58.2292,58.2292,46864.0
2017-06-01 10:30:00,81.24,81.36,81.18,81.33,58864.0,58.2364,58.3224,58.1933,58.3009,58864.0
2017-06-01 11:00:00,81.32,81.54,81.29,81.5,87449.0,58.2937,58.4514,58.2722,58.4227,87449.0
2017-06-01 11:30:00,81.48,81.63,81.47,81.62,42265.0,58.4084,58.5159,58.4012,58.5088,42265.0
2017-06-01 12:00:00,81.62,81.62,81.44,81.45,62650.0,58.5088,58.5088,58.3797,58.3869,62650.0
2017-06-01 12:30:00,81.45,81.52,81.3,81.52,57367.0,58.3869,58.4371,58.2794,58.4371,57367.0
2017-06-01 13:00:00,81.52,81.65,81.49,81.53,56825.0,58.4371,58.5303,58.4156,58.4442,56825.0
2017-06-01 13:30:00,81.54,81.67,81.52,81.66,50109.0,58.4514,58.5446,58.4371,58.5374,50109.0
2017-06-01 14:00:00,81.66,81.75,81.57,81.74,54438.0,58.5374,58.6019,58.4729,58.5948,54438.0
2017-06-01 14:30:00,81.74,81.93,81.73,81.93,128122.0,58.5948,58.731,58.5876,58.731,128122.0
2017-06-01 15:00:00,81.93,82.03,81.9,81.94,147718.0,58.731,58.8027,58.7095,58.7381,147718.0
2017-06-01 15:30:00,81.94,82.11,81.91,82.11,255250.0,58.7381,58.86,58.7166,58.86,255250.0
2017-06-02 09:30:00,82.69,82.82,82.07,82.11,161087.0,59.2758,59.369,58.8313,58.86,161087.0
2017-06-02 10:00:00,82.11,82.18,81.99,82.13,132514.0,58.86,58.9102,58.774,58.8743,132514.0
2017-06-02 10:30:00,82.11,82.18,82.07,82.08,48062.0,58.86,58.9102,58.8313,58.8385,48062.0
2017-06-02 11:00:00,82.07,82.09,81.97,81.99,63279.0,58.8313,58.8457,58.7596,58.774,63279.0
2017-06-02 11:30:00,82.0,82.02,81.87,81.87,48770.0,58.7812,58.7955,58.688,58.688,48770.0
2017-06-02 12:00:00,81.89,81.89,81.57,81.75,82022.0,58.7023,58.7023,58.4729,58.6019,82022.0
2017-06-02 12:30:00,81.75,81.8,81.71,81.74,40531.0,58.6019,58.6378,58.5733,58.5948,40531.0
2017-06-02 13:00:00,81.74,81.82,81.68,81.79,50436.0,58.5948,58.6521,58.5518,58.6306,50436.0
2017-06-02 13:30:00,81.79,81.9,81.79,81.89,64333.0,58.6306,58.7095,58.6306,58.7023,64333.0
2017-06-02 14:00:00,81.88,81.89,81.74,81.75,76815.0,58.6951,58.7023,58.5948,58.6019,76815.0
2017-06-02 14:30:00,81.75,81.86,81.73,81.83,88304.0,58.6019,58.6808,58.5876,58.6593,88304.0
2017-06-02 15:00:00,81.8,81.96,81.79,81.93,107683.0,58.6378,58.7525,58.6306,58.731,107683.0
2017-06-02 15:30:00,81.93,82.02,81.92,81.99,418995.0,58.731,58.7955,58.7238,58.774,418995.0
2017-06-05 09:30:00,81.82,82.03,81.68,81.92,164730.0,58.6521,58.8027,58.5518,58.7238,164730.0
2017-06-05 10:00:00,81.9,82.17,81.82,82.09,111899.0,58.7095,58.903,58.6521,58.8457,111899.0
2017-06-05 10:30:00,82.09,82.17,81.95,82.14,76726.0,58.8457,58.903,58.7453,58.8815,76726.0
2017-06-05 11:00:00,82.13,82.19,81.9,81.97,66266.0,58.8743,58.9174,58.7095,58.7596,66266.0
2017-06-05 11:30:00,81.95,82.14,81.92,82.0,54689.0,58.7453,58.8815,58.7238,58.7812,54689.0
2017-06-05 12:00:00,82.0,82.02,81.93,81.97,43203.0,58.7812,58.7955,58.731,58.7596,43203.0
2017-06-05 12:30:00,81.98,81.99,81.87,81.89,40040.0,58.7668,58.774,58.688,58.7023,40040.0
2017-06-05 13:00:00,81.88,81.99,81.86,81.93,39774.0,58.6951,58.774,58.6808,58.731,39774.0
2017-06-05 13:30:00,81.91,81.99,81.86,81.98,39190.0,58.7166,58.774,58.6808,58.7668,39190.0
2017-06-05 14:00:00,81.97,82.04,81.89,81.92,59166.0,58.7596,58.8098,58.7023,58.7238,59166.0
2017-06-05 14:30:00,81.93,81.98,81.79,81.87,73403.0,58.731,58.7668,58.6306,58.688,73403.0
2017-06-05 15:00:00,81.87,81.92,81.79,81.83,100111.0,58.688,58.7238,58.6306,58.6593,100111.0
2017-06-05 15:30:00,81.83,81.88,81.79,81.84,221322.0,58.6593,58.6951,58.6306,58.6665,221322.0
2017-06-06 09:30:00,81.98,82.27,81.82,82.12,151826.0,58.7668,58.9747,58.6521,58.8672,151826.0
2017-06-06 10:00:00,82.09,82.11,81.8,81.89,94435.0,58.8457,58.86,58.6378,58.7023,94435.0
2017-06-06 10:30:00,81.89,81.91,81.78,81.9,40937.0,58.7023,58.7166,58.6234,58.7095,40937.0
2017-06-06 11:00:00,81.88,81.93,81.73,81.73,73325.0,58.6951,58.731,58.5876,58.5876,73325.0
2017-06-06 11:30:00,81.73,81.89,81.72,81.88,54253.0,58.5876,58.7023,58.5804,58.6951,54253.0
2017-06-06 12:00:00,81.89,81.89,81.71,81.72,45131.0,58.7023,58.7023,58.5733,58.5804,45131.0
2017-06-06 12:30:00,81.71,81.73,81.64,81.7,40909.0,58.5733,58.5876,58.5231,58.5661,40909.0
2017-06-06 13:00:00,81.71,81.72,81.61,81.62,50619.0,58.5733,58.5804,58.5016,58.5088,50619.0
2017-06-06 13:30:00,81.61,81.64,81.56,81.61,56283.0,58.5016,58.5231,58.4657,58.5016,56283.0
2017-06-06 14:00:00,81.59,81.62,81.49,81.54,44452.0,58.4872,58.5088,58.4156,58.4514,44452.0
2017-06-06 14:30:00,81.56,81.74,81.55,81.72,60726.0,58.4657,58.5948,58.4586,58.5804,60726.0
2017-06-06 15:00:00,81.71,81.76,81.62,81.62,72827.0,58.5733,58.6091,58.5088,58.5088,72827.0
2017-06-06 15:30:00,81.62,81.63,81.43,81.53,233545.0,58.5088,58.5159,58.3726,58.4442,233545.0
2017-06-07 09:30:00,81.53,81.71,81.46,81.66,46890.0,58.4442,58.5733,58.3941,58.5374,46890.0
2017-06-07 10:00:00,81.64,81.68,81.54,81.61,81582.0,58.5231,58.5518,58.4514,58.5016,81582.0
2017-06-07 10:30:00,81.59,81.79,81.5,81.69,47242.0,58.4872,58.6306,58.4227,58.5589,47242.0
2017-06-07 11:00:00,81.69,81.72,81.55,81.57,35592.0,58.5589,58.5804,58.4586,58.4729,35592.0
2017-06-07 11:30:00,81.56,82.02,81.53,82.01,189538.0,58.4657,58.7955,58.4442,58.7883,189538.0
2017-06-07 12:00:00,82.0,82.0,81.78,81.88,21894.0,58.7812,58.7812,58.6234,58.6951,21894.0
2017-06-07 12:30:00,81.88,81.97,81.87,81.9,24854.0,58.6951,58.7596,58.688,58.7095,24854.0
2017-06-07 13:00:00,81.91,81.98,81.89,81.92,29600.0,58.7166,58.7668,58.7023,58.7238,29600.0
2017-06-07 13:30:00,81.92,81.93,81.86,81.92,33127.0,58.7238,58.731,58.6808,58.7238,33127.0
2017-06-07 14:00:00,81.92,81.92,81.8,81.81,40276.0,58.7238,58.7238,58.6378,58.645,40276.0
2017-06-07 14:30:00,81.81,81.82,81.7,81.73,47601.0,58.645,58.6521,58.5661,58.5876,47601.0
2017-06-07 15:00:00,81.73,81.76,81.67,81.72,51577.0,58.5876,58.6091,58.5446,58.5804,51577.0
2017-06-07 15:30:00,81.72,82.0,81.7,81.82,324196.0,58.5804,58.7812,58.5661,58.6521,324196.0
2017-06-08 09:30:00,81.73,81.74,80.9,81.0,88278.0,58.5876,58.5948,57.9926,58.0643,88278.0
2017-06-08 10:00:00,81.01,81.12,80.8,80.89,77330.0,58.0715,58.1503,57.9209,57.9855,77330.0
2017-06-08 10:30:00,80.89,80.94,80.75,80.79,48856.0,57.9855,58.0213,57.8851,57.9138,48856.0
2017-06-08 11:00:00,80.79,80.88,80.64,80.68,69903.0,57.9138,57.9783,57.8062,57.8349,69903.0
2017-06-08 11:30:00,80.68,80.86,80.59,80.82,43144.0,57.8349,57.964,57.7704,57.9353,43144.0
2017-06-08 12:00:00,80.82,81.12,80.78,81.11,57791.0,57.9353,58.1503,57.9066,58.1432,57791.0
2017-06-08 12:30:00,81.09,81.16,81.03,81.11,52796.0,58.1288,58.179,58.0858,58.1432,52796.0
2017-06-08 13:00:00,81.1,81.15,81.02,81.03,60864.0,58.136,58.1718,58.0786,58.0858,60864.0
2017-06-08 13:30:00,81.05,81.29,80.94,81.29,51727.0,58.1002,58.2722,58.0213,58.2722,51727.0
2017-06-08 14:00:00,81.27,81.27,81.02,81.06,57148.0,58.2579,58.2579,58.0786,58.1073,57148.0
2017-06-08 14:30:00,81.06,81.13,80.99,81.0,64710.0,58.1073,58.1575,58.0571,58.0643,64710.0
2017-06-08 15:00:00,81.0,81.22,80.91,81.2,132653.0,58.0643,58.222,57.9998,58.2077,132653.0
2017-06-08 15:30:00,81.23,81.47,81.19,81.43,235043.0,58.2292,58.4012,58.2005,58.3726,235043.0
2017-06-09 09:30:00,81.28,81.44,81.01,81.12,74295.0,58.265,58.3797,58.0715,58.1503,74295.0
2017-06-09 10:00:00,81.12,81.24,81.01,81.11,45739.0,58.1503,58.2364,58.0715,58.1432,45739.0
2017-06-09 10:30:00,81.09,81.09,80.93,80.94,40809.0,58.1288,58.1288,58.0141,58.0213,40809.0
2017-06-09 11:00:00,80.93,81.07,80.87,81.04,69038.0,58.0141,58.1145,57.9711,58.093,69038.0
2017-06-09 11:30:00,81.07,81.09,80.84,80.88,51204.0,58.1145,58.1288,57.9496,57.9783,51204.0
2017-06-09 12:00:00,80.88,81.01,80.87,80.89,53234.0,57.9783,58.0715,57.9711,57.9855,53234.0
2017-06-09 12:30:00,80.89,80.91,80.73,80.73,40000.0,57.9855,57.9998,57.8708,57.8708,40000.0
2017-06-09 13:00:00,80.73,80.74,80.48,80.65,65383.0,57.8708,57.8779,57.6916,57.8134,65383.0
2017-06-09 13:30:00,80.65,80.76,80.56,80.75,184102.0,57.8134,57.8923,57.7489,57.8851,184102.0
2017-06-09 14:00:00,80.76,80.98,80.76,80.89,85324.0,57.8923,58.05,57.8923,57.9855,85324.0
2017-06-09 14:30:00,80.9,81.29,80.84,81.2,110868.0,57.9926,58.2722,57.9496,58.2077,110868.0
2017-06-09 15:00:00,81.2,81.24,80.93,80.99,167079.0,58.2077,58.2364,58.0141,58.0571,167079.0
2017-06-09 15:30:00,80.99,81.36,80.96,81.28,318394.0,58.0571,58.3224,58.0356,58.265,318394.0
2017-06-12 09:30:00,81.26,81.32,80.82,80.94,353934.0,58.2507,58.2937,57.9353,58.0213,353934.0
2017-06-12 10:00:00,80.95,81.05,80.25,80.29,138036.0,58.0285,58.1002,57.5267,57.5554,138036.0
2017-06-12 10:30:00,80.3,80.36,79.81,79.84,119107.0,57.5625,57.6055,57.2113,57.2328,119107.0
2017-06-12 11:00:00,79.84,80.01,79.72,79.86,127911.0,57.2328,57.3546,57.1468,57.2471,127911.0
2017-06-12 11:30:00,79.86,80.24,79.74,80.17,96321.0,57.2471,57.5195,57.1611,57.4693,96321.0
2017-06-12 12:00:00,80.18,80.36,80.09,80.31,92291.0,57.4765,57.6055,57.412,57.5697,92291.0
2017-06-12 12:30:00,80.3,80.31,80.07,80.15,76203.0,57.5625,57.5697,57.3976,57.455,76203.0
2017-06-12 13:00:00,80.16,80.31,80.16,80.24,48276.0,57.4622,57.5697,57.4622,57.5195,48276.0
2017-06-12 13:30:00,80.23,80.37,80.17,80.28,140838.0,57.5123,57.6127,57.4693,57.5482,140838.0
2017-06-12 14:00:00,80.26,80.37,80.18,80.26,74819.0,57.5338,57.6127,57.4765,57.5338,74819.0
2017-06-12 14:30:00,80.27,80.41,80.24,80.28,97653.0,57.541,57.6414,57.5195,57.5482,97653.0
2017-06-12 15:00:00,80.27,80.45,80.27,80.41,86561.0,57.541,57.67,57.541,57.6414,86561.0
2017-06-12 15:30:00,80.4,80.42,80.25,80.41,241279.0,57.6342,57.6485,57.5267,57.6414,241279.0
2017-06-13 09:30:00,80.21,80.35,80.0,80.06,110059.0,57.498,57.5984,57.3475,57.3905,110059.0
2017-06-13 10:00:00,80.06,80.26,80.0,80.19,75678.0,57.3905,57.5338,57.3475,57.4837,75678.0
2017-06-13 10:30:00,80.2,80.25,80.05,80.12,64882.0,57.4908,57.5267,57.3833,57.4335,64882.0
2017-06-13 11:00:00,80.09,80.26,80.07,80.09,55852.0,57.412,57.5338,57.3976,57.412,55852.0
2017-06-13 11:30:00,80.09,80.12,79.86,79.88,46126.0,57.412,57.4335,57.2471,57.2614,46126.0
2017-06-13 12:00:00,79.88,79.96,79.76,79.92,61210.0,57.2614,57.3188,57.1754,57.2901,61210.0
2017-06-13 12:30:00,79.94,80.05,79.94,80.0,51712.0,57.3045,57.3833,57.3045,57.3475,51712.0
2017-06-13 13:00:00,80.0,80.19,79.99,80.19,38897.0,57.3475,57.4837,57.3403,57.4837,38897.0
2017-06-13 13:30:00,80.17,80.18,80.05,80.12,54240.0,57.4693,57.4765,57.3833,57.4335,54240.0
2017-06-13 14:00:00,80.13,80.35,80.13,80.26,48364.0,57.4407,57.5984,57.4407,57.5338,48364.0
2017-06-13 14:30:00,80.25,80.28,80.16,80.18,59542.0,57.5267,57.5482,57.4622,57.4765,59542.0
2017-06-13 15:00:00,80.17,80.24,80.16,80.17,75859.0,57.4693,57.5195,57.4622,57.4693,75859.0
2017-06-13 15:30:00,80.17,80.3,80.14,80.28,274674.0,57.4693,57.5625,57.4478,57.5482,274674.0
2017-06-14 09:30:00,80.96,81.48,80.96,81.12,134178.0,58.0356,58.4084,58.0356,58.1503,134178.0
2017-06-14 10:00:00,81.02,81.1,80.8,80.91,65263.0,58.0786,58.136,57.9209,57.9998,65263.0
2017-06-14 10:30:00,80.9,81.11,80.87,81.04,50549.0,57.9926,58.1432,57.9711,58.093,50549.0
2017-06-14 11:00:00,81.07,81.36,81.04,81.21,37486.0,58.1145,58.3224,58.093,58.2148,37486.0
2017-06-14 11:30:00,81.2,81.27,81.06,81.21,30622.0,58.2077,58.2579,58.1073,58.2148,30622.0
2017-06-14 12:00:00,81.22,81.25,80.78,80.81,105977.0,58.222,58.2435,57.9066,57.9281,105977.0
2017-06-14 12:30:00,80.81,80.82,80.62,80.68,60093.0,57.9281,57.9353,57.7919,57.8349,60093.0
2017-06-14 13:00:00,80.67,80.67,80.45,80.48,78672.0,57.8278,57.8278,57.67,57.6916,78672.0
2017-06-14 13:30:00,80.49,80.62,80.47,80.47,58548.0,57.6987,57.7919,57.6844,57.6844,58548.0
2017-06-14 14:00:00,80.48,80.66,80.45,80.53,88282.0,57.6916,57.8206,57.67,57.7274,88282.0
2017-06-14 14:30:00,80.55,80.59,80.39,80.5,73692.0,57.7417,57.7704,57.627,57.7059,73692.0
2017-06-14 15:00:00,80.48,80.68,80.44,80.68,121883.0,57.6916,57.8349,57.6629,57.8349,121883.0
2017-06-14 15:30:00,80.69,80.93,80.6,80.87,369096.0,57.8421,58.0141,57.7776,57.9711,369096.0
2017-06-15 09:30:00,80.83,81.15,80.71,80.93,123756.0,57.9424,58.1718,57.8564,58.0141,123756.0
2017-06-15 10:00:00,80.99,81.09,80.78,80.83,79616.0,58.0571,58.1288,57.9066,57.9424,79616.0
2017-06-15 10:30:00,80.82,81.37,80.8,81.35,57859.0,57.9353,58.3295,57.9209,58.3152,57859.0
2017-06-15 11:00:00,81.35,81.66,81.26,81.63,166248.0,58.3152,58.5374,58.2507,58.5159,166248.0
2017-06-15 11:30:00,81.62,81.67,81.55,81.55,57129.0,58.5088,58.5446,58.4586,58.4586,57129.0
2017-06-15 12:00:00,81.55,81.79,81.5,81.72,92096.0,58.4586,58.6306,58.4227,58.5804,92096.0
2017-06-15 12:30:00,81.7,81.72,81.56,81.62,28595.0,58.5661,58.5804,58.4657,58.5088,28595.0
2017-06-15 13:00:00,81.64,81.78,81.64,81.74,32368.0,58.5231,58.6234,58.5231,58.5948,32368.0
2017-06-15 13:30:00,81.74,81.82,81.68,81.82,49241.0,58.5948,58.6521,58.5518,58.6521,49241.0
2017-06-15 14:00:00,81.8,81.92,81.76,81.88,51370.0,58.6378,58.7238,58.6091,58.6951,51370.0
2017-06-15 14:30:00,81.88,82.05,81.81,81.99,95688.0,58.6951,58.817,58.645,58.774,95688.0
2017-06-15 15:00:00,81.99,82.0,81.88,81.99,137736.0,58.774,58.7812,58.6951,58.774,137736.0
2017-06-15 15:30:00,81.98,82.05,81.94,82.0,327435.0,58.7668,58.817,58.7381,58.7812,327435.0
2017-06-16 09:30:00,82.26,82.59,81.96,82.19,567795.0,58.9675,59.2041,58.7525,58.9174,567795.0
2017-06-16 10:00:00,82.2,82.45,82.09,82.4,99976.0,58.9245,59.1037,58.8457,59.0679,99976.0
2017-06-16 10:30:00,82.39,82.44,81.96,82.1,71729.0,59.0607,59.0966,58.7525,58.8528,71729.0
2017-06-16 11:00:00,82.09,82.12,81.92,81.95,86046.0,58.8457,58.8672,58.7238,58.7453,86046.0
2017-06-16 11:30:00,81.96,82.04,81.9,82.04,47340.0,58.7525,58.8098,58.7095,58.8098,47340.0
2017-06-16 12:00:00,82.04,82.14,81.99,82.03,57959.0,58.8098,58.8815,58.774,58.8027,57959.0
2017-06-16 12:30:00,82.02,82.13,82.0,82.11,44284.0,58.7955,58.8743,58.7812,58.86,44284.0
2017-06-16 13:00:00,82.1,82.1,81.95,82.06,40485.0,58.8528,58.8528,58.7453,58.8242,40485.0
2017-06-16 13:30:00,82.05,82.08,81.93,82.04,40950.0,58.817,58.8385,58.731,58.8098,40950.0
2017-06-16 14:00:00,82.05,82.06,81.96,82.01,53690.0,58.817,58.8242,58.7525,58.7883,53690.0
2017-06-16 14:30:00,82.03,82.18,82.0,82.12,89325.0,58.8027,58.9102,58.7812,58.8672,89325.0
2017-06-16 15:00:00,82.13,82.18,82.05,82.18,98361.0,58.8743,58.9102,58.817,58.9102,98361.0
2017-06-16 15:30:00,82.18,82.23,82.12,82.19,274541.0,58.9102,58.946,58.8672,58.9174,274541.0
2017-06-19 09:30:00,82.33,82.34,81.87,82.21,54005.0,59.0177,59.0249,58.688,58.9317,54005.0
2017-06-19 10:00:00,82.24,82.33,82.15,82.15,52565.0,58.9532,59.0177,58.8887,58.8887,52565.0
2017-06-19 10:30:00,82.15,82.28,82.1,82.14,38331.0,58.8887,58.9819,58.8528,58.8815,38331.0
2017-06-19 11:00:00,82.12,82.15,82.03,82.11,50925.0,58.8672,58.8887,58.8027,58.86,50925.0
2017-06-19 11:30:00,82.1,82.13,82.05,82.08,45033.0,58.8528,58.8743,58.817,58.8385,45033.0
2017-06-19 12:00:00,82.07,82.11,82.0,82.01,30123.0,58.8313,58.86,58.7812,58.7883,30123.0
2017-06-19 12:30:00,82.01,82.03,81.92,81.95,28872.0,58.7883,58.8027,58.7238,58.7453,28872.0
2017-06-19 13:00:00,81.95,81.98,81.83,81.83,34368.0,58.7453,58.7668,58.6593,58.6593,34368.0
2017-06-19 13:30:00,81.84,81.85,81.62,81.71,49210.0,58.6665,58.6736,58.5088,58.5733,49210.0
2017-06-19 14:00:00,81.69,81.89,81.61,81.89,54784.0,58.5589,58.7023,58.5016,58.7023,54784.0
2017-06-19 14:30:00,81.88,81.89,81.66,81.7,54052.0,58.6951,58.7023,58.5374,58.5661,54052.0
2017-06-19 15:00:00,81.7,81.83,81.67,81.72,69980.0,58.5661,58.6593,58.5446,58.5804,69980.0
2017-06-19 15:30:00,81.72,81.92,81.68,81.9,173476.0,58.5804,58.7238,58.5518,58.7095,173476.0
2017-06-20 09:30:00,81.93,82.28,81.91,82.01,85510.0,58.731,58.9819,58.7166,58.7883,85510.0
2017-06-20 10:00:00,82.01,82.05,81.87,82.03,48408.0,58.7883,58.817,58.688,58.8027,48408.0
2017-06-20 10:30:00,82.0,82.06,81.9,81.98,30633.0,58.7812,58.8242,58.7095,58.7668,30633.0
2017-06-20 11:00:00,82.01,82.04,81.91,81.93,27684.0,58.7883,58.8098,58.7166,58.731,27684.0
2017-06-20 11:30:00,81.94,82.07,81.9,81.94,25069.0,58.7381,58.8313,58.7095,58.7381,25069.0
2017-06-20 12:00:00,81.95,81.97,81.87,81.9,22244.0,58.7453,58.7596,58.688,58.7095,22244.0
2017-06-20 12:30:00,81.89,82.04,81.87,82.0,32872.0,58.7023,58.8098,58.688,58.7812,32872.0
2017-06-20 13:00:00,82.0,82.1,81.97,82.05,22396.0,58.7812,58.8528,58.7596,58.817,22396.0
2017-06-20 13:30:00,82.05,82.06,81.93,81.99,32460.0,58.817,58.8242,58.731,58.774,32460.0
2017-06-20 14:00:00,81.97,81.99,81.76,81.8,98163.0,58.7596,58.774,58.6091,58.6378,98163.0
2017-06-20 14:30:00,81.79,81.88,81.78,81.83,77871.0,58.6306,58.6951,58.6234,58.6593,77871.0
2017-06-20 15:00:00,81.83,81.92,81.79,81.88,60067.0,58.6593,58.7238,58.6306,58.6951,60067.0
2017-06-20 15:30:00,81.88,81.94,81.76,81.81,130299.0,58.6951,58.7381,58.6091,58.645,130299.0
2017-06-21 09:30:00,81.85,82.06,81.58,81.59,56214.0,58.6736,58.8242,58.4801,58.4872,56214.0
2017-06-21 10:00:00,81.64,81.64,81.41,81.61,48769.0,58.5231,58.5231,58.3582,58.5016,48769.0
2017-06-21 10:30:00,81.59,81.64,81.51,81.61,29972.0,58.4872,58.5231,58.4299,58.5016,29972.0
2017-06-21 11:00:00,81.62,81.69,81.48,81.53,31079.0,58.5088,58.5589,58.4084,58.4442,31079.0
2017-06-21 11:30:00,81.52,81.53,81.44,81.45,41133.0,58.4371,58.4442,58.3797,58.3869,41133.0
2017-06-21 12:00:00,81.43,81.57,81.43,81.53,97431.0,58.3726,58.4729,58.3726,58.4442,97431.0
2017-06-21 12:30:00,81.54,81.61,81.52,81.54,140241.0,58.4514,58.5016,58.4371,58.4514,140241.0
2017-06-21 13:00:00,81.53,81.56,81.36,81.39,83315.0,58.4442,58.4657,58.3224,58.3439,83315.0
2017-06-21 13:30:00,81.41,81.43,81.2,81.28,58750.0,58.3582,58.3726,58.2077,58.265,58750.0
2017-06-21 14:00:00,81.27,81.45,81.26,81.31,63425.0,58.2579,58.3869,58.2507,58.2865,63425.0
2017-06-21 14:30:00,81.31,81.44,81.3,81.4,44350.0,58.2865,58.3797,58.2794,58.351,44350.0
2017-06-21 15:00:00,81.4,81.42,81.31,81.39,79799.0,58.351,58.3654,58.2865,58.3439,79799.0
2017-06-21 15:30:00,81.38,81.48,81.36,81.47,197178.0,58.3367,58.4084,58.3224,58.4012,197178.0
2017-06-22 09:30:00,81.28,81.65,81.1,81.58,187356.0,58.265,58.5303,58.136,58.4801,187356.0
2017-06-22 10:00:00,81.61,81.64,81.42,81.5,52262.0,58.5016,58.5231,58.3654,58.4227,52262.0
2017-06-22 10:30:00,81.51,81.66,81.5,81.65,41467.0,58.4299,58.5374,58.4227,58.5303,41467.0
2017-06-22 11:00:00,81.65,81.75,81.59,81.65,44483.0,58.5303,58.6019,58.4872,58.5303,44483.0
2017-06-22 11:30:00,81.63,81.68,81.57,81.61,28657.0,58.5159,58.5518,58.4729,58.5016,28657.0
2017-06-22 12:00:00,81.61,81.61,81.42,81.43,19565.0,58.5016,58.5016,58.3654,58.3726,19565.0
2017-06-22 12:30:00,81.43,81.49,81.39,81.4,12327.0,58.3726,58.4156,58.3439,58.351,12327.0
2017-06-22 13:00:00,81.4,81.5,81.37,81.38,13523.0,58.351,58.4227,58.3295,58.3367,13523.0
2017-06-22 13:30:00,81.37,81.39,81.27,81.29,22628.0,58.3295,58.3439,58.2579,58.2722,22628.0
2017-06-22 14:00:00,81.28,81.31,81.18,81.19,37122.0,58.265,58.2865,58.1933,58.2005,37122.0
2017-06-22 14:30:00,81.21,81.25,81.13,81.16,37143.0,58.2148,58.2435,58.1575,58.179,37143.0
2017-06-22 15:00:00,81.15,81.29,81.11,81.26,43609.0,58.1718,58.2722,58.1432,58.2507,43609.0
2017-06-22 15:30:00,81.26,81.28,80.84,80.9,210042.0,58.2507,58.265,57.9496,57.9926,210042.0
2017-06-23 09:30:00,80.86,81.08,80.64,80.76,76030.0,57.964,58.1217,57.8062,57.8923,76030.0
2017-06-23 10:00:00,80.74,80.77,80.6,80.73,86380.0,57.8779,57.8994,57.7776,57.8708,86380.0
2017-06-23 10:30:00,80.72,80.94,80.7,80.88,130479.0,57.8636,58.0213,57.8493,57.9783,130479.0
2017-06-23 11:00:00,80.87,80.94,80.81,80.81,72537.0,57.9711,58.0213,57.9281,57.9281,72537.0
2017-06-23 11:30:00,80.82,80.88,80.75,80.84,87561.0,57.9353,57.9783,57.8851,57.9496,87561.0
2017-06-23 12:00:00,80.83,80.89,80.67,80.68,52792.0,57.9424,57.9855,57.8278,57.8349,52792.0
2017-06-23 12:30:00,80.68,80.74,80.64,80.65,26218.0,57.8349,57.8779,57.8062,57.8134,26218.0
2017-06-23 13:00:00,80.66,80.69,80.63,80.65,18044.0,57.8206,57.8421,57.7991,57.8134,18044.0
2017-06-23 13:30:00,80.66,80.71,80.62,80.66,29230.0,57.8206,57.8564,57.7919,57.8206,29230.0
2017-06-23 14:00:00,80.66,80.67,80.44,80.47,39293.0,57.8206,57.8278,57.6629,57.6844,39293.0
2017-06-23 14:30:00,80.46,80.55,80.37,80.39,47201.0,57.6772,57.7417,57.6127,57.627,47201.0
2017-06-23 15:00:00,80.39,80.4,80.05,80.05,130353.0,57.627,57.6342,57.3833,57.3833,130353.0
2017-06-23 15:30:00,80.04,80.06,79.82,80.01,500165.0,57.3761,57.3905,57.2184,57.3546,500165.0
2017-06-26 09:30:00,80.05,80.26,79.93,80.23,116773.0,57.3833,57.5338,57.2973,57.5123,116773.0
2017-06-26 10:00:00,80.2,80.54,80.19,80.52,78175.0,57.4908,57.7346,57.4837,57.7202,78175.0
2017-06-26 10:30:00,80.5,80.73,80.47,80.73,98179.0,57.7059,57.8708,57.6844,57.8708,98179.0
2017-06-26 11:00:00,80.72,80.97,80.72,80.76,77500.0,57.8636,58.0428,57.8636,57.8923,77500.0
2017-06-26 11:30:00,80.76,80.79,80.49,80.52,106977.0,57.8923,57.9138,57.6987,57.7202,106977.0
2017-06-26 12:00:00,80.52,80.61,80.42,80.43,55953.0,57.7202,57.7847,57.6485,57.6557,55953.0
2017-06-26 12:30:00,80.44,80.58,80.44,80.47,32903.0,57.6629,57.7632,57.6629,57.6844,32903.0
2017-06-26 13:00:00,80.48,80.55,80.45,80.55,33075.0,57.6916,57.7417,57.67,57.7417,33075.0
2017-06-26 13:30:00,80.55,80.57,80.48,80.55,39307.0,57.7417,57.7561,57.6916,57.7417,39307.0
2017-06-26 14:00:00,80.54,80.57,80.43,80.5,66847.0,57.7346,57.7561,57.6557,57.7059,66847.0
2017-06-26 14:30:00,80.5,80.58,80.47,80.55,56296.0,57.7059,57.7632,57.6844,57.7417,56296.0
2017-06-26 15:00:00,80.54,80.58,80.42,80.45,72439.0,57.7346,57.7632,57.6485,57.67,72439.0
2017-06-26 15:30:00,80.46,80.54,80.43,80.47,190533.0,57.6772,57.7346,57.6557,57.6844,190533.0
2017-06-27 09:30:00,80.12,80.38,79.82,79.86,251813.0,57.4335,57.6199,57.2184,57.2471,251813.0
2017-06-27 10:00:00,79.86,79.91,79.5,79.72,128534.0,57.2471,57.283,56.989,57.1468,128534.0
2017-06-27 10:30:00,79.73,80.08,79.67,79.93,129909.0,57.1539,57.4048,57.1109,57.2973,129909.0
2017-06-27 11:00:00,79.94,79.98,79.72,79.74,67141.0,57.3045,57.3331,57.1468,57.1611,67141.0
2017-06-27 11:30:00,79.74,79.96,79.71,79.78,106578.0,57.1611,57.3188,57.1396,57.1898,106578.0
2017-06-27 12:00:00,79.77,79.81,79.49,79.5,75830.0,57.1826,57.2113,56.9819,56.989,75830.0
2017-06-27 12:30:00,79.52,79.55,79.39,79.46,135359.0,57.0034,57.0249,56.9102,56.9604,135359.0
2017-06-27 13:00:00,79.45,79.57,79.39,79.43,88016.0,56.9532,57.0392,56.9102,56.9389,88016.0
2017-06-27 13:30:00,79.43,79.44,79.05,79.25,130154.0,56.9389,56.946,56.6665,56.8098,130154.0
2017-06-27 14:00:00,79.25,79.53,79.25,79.39,109464.0,56.8098,57.0105,56.8098,56.9102,109464.0
2017-06-27 14:30:00,79.4,79.44,79.17,79.2,149211.0,56.9174,56.946,56.7525,56.774,149211.0
2017-06-27 15:00:00,79.19,79.33,79.14,79.31,122554.0,56.7668,56.8672,56.731,56.8528,122554.0
2017-06-27 15:30:00,79.31,79.32,79.1,79.13,326078.0,56.8528,56.86,56.7023,56.7238,326078.0
2017-06-28 09:30:00,78.85,79.01,78.28,78.47,146064.0,56.9158,57.0313,56.5043,56.6415,146064.0
2017-06-28 10:00:00,78.46,78.53,78.3,78.42,67433.0,56.6343,56.6848,56.5188,56.6054,67433.0
2017-06-28 10:30:00,78.45,78.46,78.3,78.31,41458.0,56.627,56.6343,56.5188,56.526,41458.0
2017-06-28 11:00:00,78.33,78.39,78.17,78.18,65352.0,56.5404,56.5837,56.4249,56.4321,65352.0
2017-06-28 11:30:00,78.19,78.39,78.15,78.37,62035.0,56.4394,56.5837,56.4105,56.5693,62035.0
2017-06-28 12:00:00,78.38,78.38,78.22,78.27,68254.0,56.5765,56.5765,56.461,56.4971,68254.0
2017-06-28 12:30:00,78.28,78.38,78.2,78.37,51962.0,56.5043,56.5765,56.4466,56.5693,51962.0
2017-06-28 13:00:00,78.37,78.47,78.3,78.43,70325.0,56.5693,56.6415,56.5188,56.6126,70325.0
2017-06-28 13:30:00,78.44,78.54,78.4,78.51,81850.0,56.6198,56.692,56.5909,56.6703,81850.0
2017-06-28 14:00:00,78.51,78.65,78.5,78.54,84955.0,56.6703,56.7714,56.6631,56.692,84955.0
2017-06-28 14:30:00,78.54,78.54,78.38,78.4,142470.0,56.692,56.692,56.5765,56.5909,142470.0
2017-06-28 15:00:00,78.39,78.49,78.34,78.42,126813.0,56.5837,56.6559,56.5476,56.6054,126813.0
2017-06-28 15:30:00,78.42,78.43,78.03,78.11,384296.0,56.6054,56.6126,56.3239,56.3816,384296.0
2017-06-29 09:30:00,77.81,77.92,77.34,77.59,201012.0,56.1651,56.2445,55.8258,56.0063,201012.0
2017-06-29 10:00:00,77.61,77.78,77.26,77.35,131553.0,56.0207,56.1434,55.7681,55.833,131553.0
2017-06-29 10:30:00,77.36,77.63,77.32,77.41,102241.0,55.8403,56.0351,55.8114,55.8763,102241.0
2017-06-29 11:00:00,77.41,77.51,77.3,77.38,104533.0,55.8763,55.9485,55.7969,55.8547,104533.0
2017-06-29 11:30:00,77.41,77.6,77.29,77.42,258287.0,55.8763,56.0135,55.7897,55.8836,258287.0
2017-06-29 12:00:00,77.42,77.63,77.36,77.58,104694.0,55.8836,56.0351,55.8403,55.9991,104694.0
2017-06-29 12:30:00,77.61,77.79,77.51,77.56,80425.0,56.0207,56.1506,55.9485,55.9846,80425.0
2017-06-29 13:00:00,77.54,77.56,77.29,77.33,212917.0,55.9702,55.9846,55.7897,55.8186,212917.0
2017-06-29 13:30:00,77.34,77.97,77.32,77.91,249531.0,55.8258,56.2806,55.8114,56.2373,249531.0
2017-06-29 14:00:00,77.9,78.43,77.86,78.42,190199.0,56.23,56.6126,56.2012,56.6054,190199.0
2017-06-29 14:30:00,78.43,78.48,78.22,78.29,190039.0,56.6126,56.6487,56.461,56.5115,190039.0
2017-06-29 15:00:00,78.29,78.35,78.12,78.27,195880.0,56.5115,56.5549,56.3888,56.4971,195880.0
2017-06-29 15:30:00,78.27,78.31,78.03,78.12,390010.0,56.4971,56.526,56.3239,56.3888,390010.0
2017-06-30 09:30:00,78.32,78.88,78.32,78.88,147686.0,56.5332,56.9374,56.5332,56.9374,147686.0
2017-06-30 10:00:00,78.86,78.98,78.6,78.82,194075.0,56.923,57.0096,56.7353,56.8941,194075.0
2017-06-30 10:30:00,78.82,78.83,78.53,78.77,111384.0,56.8941,56.9013,56.6848,56.858,111384.0
2017-06-30 11:00:00,78.73,78.77,78.53,78.55,67195.0,56.8291,56.858,56.6848,56.6992,67195.0
2017-06-30 11:30:00,78.54,78.56,78.42,78.54,81427.0,56.692,56.7064,56.6054,56.692,81427.0
2017-06-30 12:00:00,78.53,78.66,78.47,78.62,72798.0,56.6848,56.7786,56.6415,56.7497,72798.0
2017-06-30 12:30:00,78.63,78.75,78.59,78.73,108319.0,56.757,56.8436,56.7281,56.8291,108319.0
2017-06-30 13:00:00,78.72,78.75,78.54,78.56,50396.0,56.8219,56.8436,56.692,56.7064,50396.0
2017-06-30 13:30:00,78.55,78.64,78.49,78.61,65206.0,56.6992,56.7642,56.6559,56.7425,65206.0
2017-06-30 14:00:00,78.61,78.66,78.49,78.57,90840.0,56.7425,56.7786,56.6559,56.7137,90840.0
2017-06-30 14:30:00,78.57,78.6,78.49,78.5,57572.0,56.7137,56.7353,56.6559,56.6631,57572.0
2017-06-30 15:00:00,78.51,78.56,78.37,78.47,109013.0,56.6703,56.7064,56.5693,56.6415,109013.0
2017-06-30 15:30:00,78.48,78.51,78.19,78.19,309312.0,56.6487,56.6703,56.4394,56.4394,309312.0
2017-07-03 09:30:00,78.4,78.46,77.92,77.93,146412.0,56.5909,56.6343,56.2445,56.2517,146412.0
2017-07-03 10:00:00,77.93,78.11,77.88,78.0,93818.0,56.2517,56.3816,56.2156,56.3022,93818.0
2017-07-03 10:30:00,78.0,78.02,77.82,77.94,63728.0,56.3022,56.3167,56.1723,56.2589,63728.0
2017-07-03 11:00:00,77.92,78.08,77.63,77.65,95709.0,56.2445,56.36,56.0351,56.0496,95709.0
2017-07-03 11:30:00,77.63,77.71,77.46,77.64,51822.0,56.0351,56.0929,55.9124,56.0424,51822.0
2017-07-03 12:00:00,77.63,77.63,77.38,77.46,61959.0,56.0351,56.0351,55.8547,55.9124,61959.0
2017-07-03 12:30:00,77.47,77.52,77.18,77.2,176122.0,55.9197,55.9557,55.7103,55.7248,176122.0
2017-07-05 09:30:00,77.23,77.58,76.94,77.3,112983.0,55.7464,55.9991,55.5371,55.7969,112983.0
2017-07-05 10:00:00,77.3,77.37,76.83,76.95,83874.0,55.7969,55.8475,55.4577,55.5443,83874.0
2017-07-05 10:30:00,76.95,76.99,76.72,76.78,94028.0,55.5443,55.5732,55.3783,55.4216,94028.0
2017-07-05 11:00:00,76.77,76.9,76.73,76.89,82594.0,55.4144,55.5082,55.3855,55.501,82594.0
2017-07-05 11:30:00,76.88,76.88,76.65,76.73,62327.0,55.4938,55.4938,55.3278,55.3855,62327.0
2017-07-05 12:00:00,76.75,76.83,76.66,76.77,40103.0,55.3999,55.4577,55.335,55.4144,40103.0
2017-07-05 12:30:00,76.76,76.9,76.7,76.84,46855.0,55.4072,55.5082,55.3638,55.4649,46855.0
2017-07-05 13:00:00,76.85,76.89,76.76,76.86,46963.0,55.4721,55.501,55.4072,55.4793,46963.0
2017-07-05 13:30:00,76.86,76.9,76.78,76.84,39773.0,55.4793,55.5082,55.4216,55.4649,39773.0
2017-07-05 14:00:00,76.87,76.93,76.69,76.89,62151.0,55.4866,55.5299,55.3566,55.501,62151.0
2017-07-05 14:30:00,76.9,76.93,76.67,76.71,77665.0,55.5082,55.5299,55.3422,55.3711,77665.0
2017-07-05 15:00:00,76.7,76.83,76.64,76.77,104261.0,55.3638,55.4577,55.3205,55.4144,104261.0
2017-07-05 15:30:00,76.78,76.93,76.74,76.87,279859.0,55.4216,55.5299,55.3927,55.4866,279859.0
2017-07-06 09:30:00,76.67,76.8,76.52,76.69,51300.0,55.3422,55.436,55.2339,55.3566,51300.0
2017-07-06 10:00:00,76.7,76.84,76.54,76.62,86526.0,55.3638,55.4649,55.2484,55.3061,86526.0
2017-07-06 10:30:00,76.61,76.81,76.57,76.71,36032.0,55.2989,55.4432,55.27,55.3711,36032.0
2017-07-06 11:00:00,76.7,76.75,76.45,76.58,61210.0,55.3638,55.3999,55.1834,55.2772,61210.0
2017-07-06 11:30:00,76.57,76.67,76.55,76.66,23189.0,55.27,55.3422,55.2556,55.335,23189.0
2017-07-06 12:00:00,76.67,76.71,76.54,76.54,22601.0,55.3422,55.3711,55.2484,55.2484,22601.0
2017-07-06 12:30:00,76.56,76.6,76.44,76.46,22500.0,55.2628,55.2917,55.1762,55.1906,22500.0
2017-07-06 13:00:00,76.48,76.75,76.48,76.69,22426.0,55.205,55.3999,55.205,55.3566,22426.0
2017-07-06 13:30:00,76.71,76.78,76.59,76.7,36351.0,55.3711,55.4216,55.2844,55.3638,36351.0
2017-07-06 14:00:00,76.68,76.79,76.6,76.63,36523.0,55.3494,55.4288,55.2917,55.3133,36523.0
2017-07-06 14:30:00,76.64,76.7,76.61,76.69,22033.0,55.3205,55.3638,55.2989,55.3566,22033.0
2017-07-06 15:00:00,76.7,76.76,76.62,76.64,46315.0,55.3638,55.4072,55.3061,55.3205,46315.0
2017-07-06 15:30:00,76.64,76.83,76.6,76.69,190087.0,55.3205,55.4577,55.2917,55.3566,190087.0
2017-07-07 09:30:00,76.67,76.79,76.57,76.7,53863.0,55.3422,55.4288,55.27,55.3638,53863.0
2017-07-07 10:00:00,76.7,76.88,76.65,76.8,82228.0,55.3638,55.4938,55.3278,55.436,82228.0
2017-07-07 10:30:00,76.82,77.0,76.81,76.91,53202.0,55.4505,55.5804,55.4432,55.5154,53202.0
2017-07-07 11:00:00,76.9,77.07,76.86,77.02,52538.0,55.5082,55.6309,55.4793,55.5948,52538.0
2017-07-07 11:30:00,77.02,77.02,76.9,76.97,33976.0,55.5948,55.5948,55.5082,55.5587,33976.0
2017-07-07 12:00:00,76.99,77.16,76.94,77.16,18954.0,55.5732,55.6959,55.5371,55.6959,18954.0
2017-07-07 12:30:00,77.14,77.19,77.04,77.16,11410.0,55.6815,55.7175,55.6093,55.6959,11410.0
2017-07-07 13:00:00,77.18,77.22,76.93,76.95,26385.0,55.7103,55.7392,55.5299,55.5443,26385.0
2017-07-07 13:30:00,76.95,76.96,76.68,76.74,39384.0,55.5443,55.5515,55.3494,55.3927,39384.0
2017-07-07 14:00:00,76.72,76.95,76.71,76.91,44527.0,55.3783,55.5443,55.3711,55.5154,44527.0
2017-07-07 14:30:00,76.89,76.99,76.87,76.9,31401.0,55.501,55.5732,55.4866,55.5082,31401.0
2017-07-07 15:00:00,76.9,76.97,76.87,76.92,50269.0,55.5082,55.5587,55.4866,55.5226,50269.0
2017-07-07 15:30:00,76.92,76.96,76.79,76.82,108836.0,55.5226,55.5515,55.4288,55.4505,108836.0
2017-07-10 09:30:00,76.97,77.07,76.78,76.84,58597.0,55.5587,55.6309,55.4216,55.4649,58597.0
2017-07-10 10:00:00,76.83,77.11,76.79,77.05,40820.0,55.4577,55.6598,55.4288,55.6165,40820.0
2017-07-10 10:30:00,77.04,77.07,76.94,77.0,43027.0,55.6093,55.6309,55.5371,55.5804,43027.0
2017-07-10 11:00:00,77.0,77.02,76.88,77.01,24911.0,55.5804,55.5948,55.4938,55.5876,24911.0
2017-07-10 11:30:00,76.98,77.01,76.68,76.81,61016.0,55.566,55.5876,55.3494,55.4432,61016.0
2017-07-10 12:00:00,76.81,76.92,76.74,76.8,39031.0,55.4432,55.5226,55.3927,55.436,39031.0
2017-07-10 12:30:00,76.81,76.84,76.72,76.75,44988.0,55.4432,55.4649,55.3783,55.3999,44988.0
2017-07-10 13:00:00,76.76,76.89,76.75,76.86,25233.0,55.4072,55.501,55.3999,55.4793,25233.0
2017-07-10 13:30:00,76.86,76.88,76.65,76.68,40496.0,55.4793,55.4938,55.3278,55.3494,40496.0
2017-07-10 14:00:00,76.68,76.69,76.56,76.57,40624.0,55.3494,55.3566,55.2628,55.27,40624.0
2017-07-10 14:30:00,76.58,76.62,76.49,76.6,34309.0,55.2772,55.3061,55.2123,55.2917,34309.0
2017-07-10 15:00:00,76.61,76.61,76.44,76.46,54761.0,55.2989,55.2989,55.1762,55.1906,54761.0
2017-07-10 15:30:00,76.45,76.57,76.41,76.47,220777.0,55.1834,55.27,55.1545,55.1978,220777.0
2017-07-11 09:30:00,76.69,76.72,76.38,76.46,100365.0,55.3566,55.3783,55.1329,55.1906,100365.0
2017-07-11 10:00:00,76.47,76.67,76.46,76.67,74970.0,55.1978,55.3422,55.1906,55.3422,74970.0
2017-07-11 10:30:00,76.68,76.76,76.56,76.56,62395.0,55.3494,55.4072,55.2628,55.2628,62395.0
2017-07-11 11:00:00,76.57,76.66,76.47,76.48,87752.0,55.27,55.335,55.1978,55.205,87752.0
2017-07-11 11:30:00,76.48,76.58,76.45,76.45,33476.0,55.205,55.2772,55.1834,55.1834,33476.0
2017-07-11 12:00:00,76.44,76.52,76.4,76.48,28499.0,55.1762,55.2339,55.1473,55.205,28499.0
2017-07-11 12:30:00,76.48,76.69,76.47,76.65,32290.0,55.205,55.3566,55.1978,55.3278,32290.0
2017-07-11 13:00:00,76.66,76.86,76.63,76.77,62838.0,55.335,55.4793,55.3133,55.4144,62838.0
2017-07-11 13:30:00,76.77,76.97,76.74,76.92,28538.0,55.4144,55.5587,55.3927,55.5226,28538.0
2017-07-11 14:00:00,76.92,77.0,76.79,76.81,56129.0,55.5226,55.5804,55.4288,55.4432,56129.0
2017-07-11 14:30:00,76.8,76.85,76.7,76.74,31203.0,55.436,55.4721,55.3638,55.3927,31203.0
2017-07-11 15:00:00,76.75,76.84,76.72,76.72,73456.0,55.3999,55.4649,55.3783,55.3783,73456.0
2017-07-11 15:30:00,76.72,76.79,76.51,76.57,201055.0,55.3783,55.4288,55.2267,55.27,201055.0
2017-07-12 09:30:00,77.24,77.4,77.04,77.22,152862.0,55.7536,55.8691,55.6093,55.7392,152862.0
2017-07-12 10:00:00,77.21,77.25,77.01,77.07,127676.0,55.732,55.7609,55.5876,55.6309,127676.0
2017-07-12 10:30:00,77.09,77.11,76.92,77.02,43072.0,55.6454,55.6598,55.5226,55.5948,43072.0
2017-07-12 11:00:00,77.04,77.05,76.86,76.87,56121.0,55.6093,55.6165,55.4793,55.4866,56121.0
2017-07-12 11:30:00,76.87,77.0,76.84,76.86,118053.0,55.4866,55.5804,55.4649,55.4793,118053.0
2017-07-12 12:00:00,76.88,76.98,76.82,76.88,40284.0,55.4938,55.566,55.4505,55.4938,40284.0
2017-07-12 12:30:00,76.89,76.99,76.82,76.91,42590.0,55.501,55.5732,55.4505,55.5154,42590.0
2017-07-12 13:00:00,76.92,76.95,76.72,76.8,54268.0,55.5226,55.5443,55.3783,55.436,54268.0
2017-07-12 13:30:00,76.81,76.81,76.59,76.75,70286.0,55.4432,55.4432,55.2844,55.3999,70286.0
2017-07-12 14:00:00,76.75,76.81,76.62,76.78,69223.0,55.3999,55.4432,55.3061,55.4216,69223.0
2017-07-12 14:30:00,76.8,76.85,76.71,76.78,86625.0,55.436,55.4721,55.3711,55.4216,86625.0
2017-07-12 15:00:00,76.77,76.87,76.71,76.73,96839.0,55.4144,55.4866,55.3711,55.3855,96839.0
2017-07-12 15:30:00,76.73,76.82,76.53,76.6,346728.0,55.3855,55.4505,55.2411,55.2917,346728.0
2017-07-13 09:30:00,77.03,78.12,76.88,77.69,455676.0,55.6021,56.3888,55.4938,56.0785,455676.0
2017-07-13 10:00:00,77.7,78.0,77.58,77.85,181050.0,56.0857,56.3022,55.9991,56.1939,181050.0
2017-07-13 10:30:00,77.83,77.84,77.62,77.72,130362.0,56.1795,56.1867,56.0279,56.1001,130362.0
2017-07-13 11:00:00,77.71,78.0,77.71,77.9,107531.0,56.0929,56.3022,56.0929,56.23,107531.0
2017-07-13 11:30:00,77.9,77.95,77.77,77.84,91244.0,56.23,56.2661,56.1362,56.1867,91244.0
2017-07-13 12:00:00,77.84,77.96,77.83,77.92,86227.0,56.1867,56.2733,56.1795,56.2445,86227.0
2017-07-13 12:30:00,77.92,77.96,77.87,77.92,66469.0,56.2445,56.2733,56.2084,56.2445,66469.0
2017-07-13 13:00:00,77.91,78.18,77.81,78.16,197252.0,56.2373,56.4321,56.1651,56.4177,197252.0
2017-07-13 13:30:00,78.16,78.47,78.11,78.22,268736.0,56.4177,56.6415,56.3816,56.461,268736.0
2017-07-13 14:00:00,78.22,78.23,77.88,78.08,130160.0,56.461,56.4682,56.2156,56.36,130160.0
2017-07-13 14:30:00,78.07,78.12,77.86,77.89,154971.0,56.3527,56.3888,56.2012,56.2228,154971.0
2017-07-13 15:00:00,77.89,77.93,77.7,77.7,133541.0,56.2228,56.2517,56.0857,56.0857,133541.0
2017-07-13 15:30:00,77.7,77.72,77.47,77.54,411245.0,56.0857,56.1001,55.9197,55.9702,411245.0
2017-07-14 09:30:00,78.03,78.32,77.8,77.83,75107.0,56.3239,56.5332,56.1579,56.1795,75107.0
2017-07-14 10:00:00,77.87,77.9,77.68,77.83,129252.0,56.2084,56.23,56.0712,56.1795,129252.0
2017-07-14 10:30:00,77.84,77.94,77.66,77.68,66897.0,56.1867,56.2589,56.0568,56.0712,66897.0
2017-07-14 11:00:00,77.67,77.69,77.57,77.62,75442.0,56.064,56.0785,55.9918,56.0279,75442.0
2017-07-14 11:30:00,77.62,77.64,77.38,77.59,84302.0,56.0279,56.0424,55.8547,56.0063,84302.0
2017-07-14 12:00:00,77.59,77.64,77.52,77.56,52168.0,56.0063,56.0424,55.9557,55.9846,52168.0
2017-07-14 12:30:00,77.56,77.7,77.53,77.65,48290.0,55.9846,56.0857,55.963,56.0496,48290.0
2017-07-14 13:00:00,77.66,77.68,77.57,77.6,41778.0,56.0568,56.0712,55.9918,56.0135,41778.0
2017-07-14 13:30:00,77.6,77.61,77.51,77.59,50886.0,56.0135,56.0207,55.9485,56.0063,50886.0
2017-07-14 14:00:00,77.59,77.64,77.54,77.57,49685.0,56.0063,56.0424,55.9702,55.9918,49685.0
2017-07-14 14:30:00,77.57,77.58,77.43,77.45,52632.0,55.9918,55.9991,55.8908,55.9052,52632.0
2017-07-14 15:00:00,77.45,77.64,77.45,77.63,77257.0,55.9052,56.0424,55.9052,56.0351,77257.0
2017-07-14 15:30:00,77.62,77.63,77.39,77.46,241734.0,56.0279,56.0351,55.8619,55.9124,241734.0
2017-07-17 09:30:00,77.39,77.75,77.31,77.59,81213.0,55.8619,56.1218,55.8042,56.0063,81213.0
2017-07-17 10:00:00,77.59,77.64,77.45,77.61,25634.0,56.0063,56.0424,55.9052,56.0207,25634.0
2017-07-17 10:30:00,77.61,77.66,77.5,77.55,26662.0,56.0207,56.0568,55.9413,55.9774,26662.0
2017-07-17 11:00:00,77.57,77.66,77.56,77.61,22954.0,55.9918,56.0568,55.9846,56.0207,22954.0
2017-07-17 11:30:00,77.61,77.65,77.49,77.6,66573.0,56.0207,56.0496,55.9341,56.0135,66573.0
2017-07-17 12:00:00,77.6,77.72,77.55,77.7,48243.0,56.0135,56.1001,55.9774,56.0857,48243.0
2017-07-17 12:30:00,77.7,77.72,77.58,77.68,52900.0,56.0857,56.1001,55.9991,56.0712,52900.0
2017-07-17 13:00:00,77.68,77.72,77.6,77.63,107580.0,56.0712,56.1001,56.0135,56.0351,107580.0
2017-07-17 13:30:00,77.64,77.85,77.62,77.84,50982.0,56.0424,56.1939,56.0279,56.1867,50982.0
2017-07-17 14:00:00,77.84,77.9,77.79,77.86,182572.0,56.1867,56.23,56.1506,56.2012,182572.0
2017-07-17 14:30:00,77.85,77.89,77.75,77.88,40730.0,56.1939,56.2228,56.1218,56.2156,40730.0
2017-07-17 15:00:00,77.89,77.93,77.75,77.8,76700.0,56.2228,56.2517,56.1218,56.1579,76700.0
2017-07-17 15:30:00,77.79,77.89,77.75,77.86,154419.0,56.1506,56.2228,56.1218,56.2012,154419.0
2017-07-18 09:30:00,77.92,78.14,77.89,78.01,161050.0,56.2445,56.4033,56.2228,56.3094,161050.0
2017-07-18 10:00:00,77.99,78.06,77.9,77.91,106345.0,56.295,56.3455,56.23,56.2373,106345.0
2017-07-18 10:30:00,77.92,78.06,77.81,77.9,142135.0,56.2445,56.3455,56.1651,56.23,142135.0
2017-07-18 11:00:00,77.9,77.93,77.82,77.86,111815.0,56.23,56.2517,56.1723,56.2012,111815.0
2017-07-18 11:30:00,77.88,77.94,77.83,77.9,42093.0,56.2156,56.2589,56.1795,56.23,42093.0
2017-07-18 12:00:00,77.89,77.91,77.74,77.79,45294.0,56.2228,56.2373,56.1145,56.1506,45294.0
2017-07-18 12:30:00,77.79,77.83,77.7,77.82,30470.0,56.1506,56.1795,56.0857,56.1723,30470.0
2017-07-18 13:00:00,77.81,77.83,77.75,77.78,29375.0,56.1651,56.1795,56.1218,56.1434,29375.0
2017-07-18 13:30:00,77.77,77.78,77.63,77.69,35413.0,56.1362,56.1434,56.0351,56.0785,35413.0
2017-07-18 14:00:00,77.69,77.7,77.64,77.67,36931.0,56.0785,56.0857,56.0424,56.064,36931.0
2017-07-18 14:30:00,77.66,77.75,77.66,77.7,35482.0,56.0568,56.1218,56.0568,56.0857,35482.0
2017-07-18 15:00:00,77.7,77.85,77.67,77.84,77428.0,56.0857,56.1939,56.064,56.1867,77428.0
2017-07-18 15:30:00,77.83,77.9,77.78,77.86,301458.0,56.1795,56.23,56.1434,56.2012,301458.0
2017-07-19 09:30:00,78.04,78.09,77.86,77.9,42376.0,56.3311,56.3672,56.2012,56.23,42376.0
2017-07-19 10:00:00,77.9,78.0,77.65,77.65,60294.0,56.23,56.3022,56.0496,56.0496,60294.0
2017-07-19 10:30:00,77.67,77.76,77.65,77.7,33994.0,56.064,56.129,56.0496,56.0857,33994.0
2017-07-19 11:00:00,77.7,77.81,77.66,77.81,24607.0,56.0857,56.1651,56.0568,56.1651,24607.0
2017-07-19 11:30:00,77.81,77.85,77.7,77.78,21002.0,56.1651,56.1939,56.0857,56.1434,21002.0
2017-07-19 12:00:00,77.78,77.89,77.78,77.87,17822.0,56.1434,56.2228,56.1434,56.2084,17822.0
2017-07-19 12:30:00,77.88,77.93,77.84,77.88,24212.0,56.2156,56.2517,56.1867,56.2156,24212.0
2017-07-19 13:00:00,77.88,77.88,77.76,77.8,55518.0,56.2156,56.2156,56.129,56.1579,55518.0
2017-07-19 13:30:00,77.79,77.8,77.67,77.69,37743.0,56.1506,56.1579,56.064,56.0785,37743.0
2017-07-19 14:00:00,77.69,77.74,77.65,77.72,55904.0,56.0785,56.1145,56.0496,56.1001,55904.0
2017-07-19 14:30:00,77.72,77.82,77.7,77.81,50857.0,56.1001,56.1723,56.0857,56.1651,50857.0
2017-07-19 15:00:00,77.82,78.01,77.82,77.92,81553.0,56.1723,56.3094,56.1723,56.2445,81553.0
2017-07-19 15:30:00,77.91,78.07,77.91,78.07,158927.0,56.2373,56.3527,56.2373,56.3527,158927.0
2017-07-20 09:30:00,78.23,78.38,78.1,78.21,62843.0,56.4682,56.5765,56.3744,56.4538,62843.0
2017-07-20 10:00:00,78.19,78.39,78.18,78.18,46119.0,56.4394,56.5837,56.4321,56.4321,46119.0
2017-07-20 10:30:00,78.18,78.47,78.06,78.45,71014.0,56.4321,56.6415,56.3455,56.627,71014.0
2017-07-20 11:00:00,78.45,78.48,78.27,78.28,31089.0,56.627,56.6487,56.4971,56.5043,31089.0
2017-07-20 11:30:00,78.29,78.37,78.26,78.31,25550.0,56.5115,56.5693,56.4899,56.526,25550.0
2017-07-20 12:00:00,78.3,78.35,78.26,78.28,36654.0,56.5188,56.5549,56.4899,56.5043,36654.0
2017-07-20 12:30:00,78.28,78.38,78.27,78.35,48498.0,56.5043,56.5765,56.4971,56.5549,48498.0
2017-07-20 13:00:00,78.37,78.48,78.35,78.38,28862.0,56.5693,56.6487,56.5549,56.5765,28862.0
2017-07-20 13:30:00,78.39,78.43,78.27,78.31,45904.0,56.5837,56.6126,56.4971,56.526,45904.0
2017-07-20 14:00:00,78.32,78.35,78.26,78.3,76387.0,56.5332,56.5549,56.4899,56.5188,76387.0
2017-07-20 14:30:00,78.3,78.45,78.27,78.43,60799.0,56.5188,56.627,56.4971,56.6126,60799.0
2017-07-20 15:00:00,78.44,78.49,78.4,78.48,68217.0,56.6198,56.6559,56.5909,56.6487,68217.0
2017-07-20 15:30:00,78.48,78.48,78.3,78.44,203555.0,56.6487,56.6487,56.5188,56.6198,203555.0
2017-07-21 09:30:00,78.36,78.66,78.23,78.32,156389.0,56.5621,56.7786,56.4682,56.5332,156389.0
2017-07-21 10:00:00,78.32,78.43,78.3,78.32,52849.0,56.5332,56.6126,56.5188,56.5332,52849.0
2017-07-21 10:30:00,78.34,78.39,78.3,78.31,61142.0,56.5476,56.5837,56.5188,56.526,61142.0
2017-07-21 11:00:00,78.32,78.42,78.26,78.41,82142.0,56.5332,56.6054,56.4899,56.5982,82142.0
2017-07-21 11:30:00,78.4,78.5,78.4,78.45,75343.0,56.5909,56.6631,56.5909,56.627,75343.0
2017-07-21 12:00:00,78.45,78.47,78.37,78.44,36826.0,56.627,56.6415,56.5693,56.6198,36826.0
2017-07-21 12:30:00,78.43,78.54,78.42,78.51,60396.0,56.6126,56.692,56.6054,56.6703,60396.0
2017-07-21 13:00:00,78.52,78.56,78.41,78.43,33741.0,56.6776,56.7064,56.5982,56.6126,33741.0
2017-07-21 13:30:00,78.42,78.44,78.37,78.42,46336.0,56.6054,56.6198,56.5693,56.6054,46336.0
2017-07-21 14:00:00,78.42,78.69,78.41,78.66,101643.0,56.6054,56.8003,56.5982,56.7786,101643.0
2017-07-21 14:30:00,78.65,78.72,78.63,78.66,61567.0,56.7714,56.8219,56.757,56.7786,61567.0
2017-07-21 15:00:00,78.64,78.68,78.6,78.65,101776.0,56.7642,56.7931,56.7353,56.7714,101776.0
2017-07-21 15:30:00,78.65,79.0,78.64,78.97,333035.0,56.7714,57.024,56.7642,57.0024,333035.0
2017-07-24 09:30:00,78.93,78.96,78.58,78.67,61630.0,56.9735,56.9952,56.7209,56.7858,61630.0
2017-07-24 10:00:00,78.65,78.72,78.44,78.45,98837.0,56.7714,56.8219,56.6198,56.627,98837.0
2017-07-24 10:30:00,78.44,78.59,78.42,78.51,88911.0,56.6198,56.7281,56.6054,56.6703,88911.0
2017-07-24 11:00:00,78.49,78.57,78.44,78.51,52801.0,56.6559,56.7137,56.6198,56.6703,52801.0
2017-07-24 11:30:00,78.51,78.55,78.41,78.52,48363.0,56.6703,56.6992,56.5982,56.6776,48363.0
2017-07-24 12:00:00,78.52,78.58,78.45,78.5,70406.0,56.6776,56.7209,56.627,56.6631,70406.0
2017-07-24 12:30:00,78.5,78.68,78.43,78.63,91866.0,56.6631,56.7931,56.6126,56.757,91866.0
2017-07-24 13:00:00,78.63,78.66,78.44,78.51,42442.0,56.757,56.7786,56.6198,56.6703,42442.0
2017-07-24 13:30:00,78.51,78.54,78.47,78.51,45931.0,56.6703,56.692,56.6415,56.6703,45931.0
2017-07-24 14:00:00,78.51,78.63,78.48,78.5,100248.0,56.6703,56.757,56.6487,56.6631,100248.0
2017-07-24 14:30:00,78.5,78.62,78.49,78.58,89601.0,56.6631,56.7497,56.6559,56.7209,89601.0
2017-07-24 15:00:00,78.59,78.67,78.56,78.62,77774.0,56.7281,56.7858,56.7064,56.7497,77774.0
2017-07-24 15:30:00,78.62,78.65,78.45,78.51,281537.0,56.7497,56.7714,56.627,56.6703,281537.0
2017-07-25 09:30:00,78.32,78.6,78.21,78.48,91042.0,56.5332,56.7353,56.4538,56.6487,91042.0
2017-07-25 10:00:00,78.48,78.54,78.32,78.47,82474.0,56.6487,56.692,56.5332,56.6415,82474.0
2017-07-25 10:30:00,78.49,78.52,78.38,78.46,52874.0,56.6559,56.6776,56.5765,56.6343,52874.0
2017-07-25 11:00:00,78.48,78.58,78.47,78.57,81111.0,56.6487,56.7209,56.6415,56.7137,81111.0
2017-07-25 11:30:00,78.57,78.62,78.5,78.51,123133.0,56.7137,56.7497,56.6631,56.6703,123133.0
2017-07-25 12:00:00,78.5,78.56,78.37,78.39,134624.0,56.6631,56.7064,56.5693,56.5837,134624.0
2017-07-25 12:30:00,78.39,78.45,78.36,78.41,61953.0,56.5837,56.627,56.5621,56.5982,61953.0
2017-07-25 13:00:00,78.4,78.46,78.35,78.38,37582.0,56.5909,56.6343,56.5549,56.5765,37582.0
2017-07-25 13:30:00,78.38,78.39,78.29,78.35,46742.0,56.5765,56.5837,56.5115,56.5549,46742.0
2017-07-25 14:00:00,78.35,78.36,78.2,78.23,54322.0,56.5549,56.5621,56.4466,56.4682,54322.0
2017-07-25 14:30:00,78.23,78.24,78.08,78.21,74916.0,56.4682,56.4755,56.36,56.4538,74916.0
2017-07-25 15:00:00,78.2,78.33,78.2,78.27,215618.0,56.4466,56.5404,56.4466,56.4971,215618.0
2017-07-25 15:30:00,78.26,78.43,78.25,78.39,272973.0,56.4899,56.6126,56.4827,56.5837,272973.0
2017-07-26 09:30:00,78.46,78.5,78.14,78.43,41964.0,56.6343,56.6631,56.4033,56.6126,41964.0
2017-07-26 10:00:00,78.41,78.47,78.32,78.35,32530.0,56.5982,56.6415,56.5332,56.5549,32530.0
2017-07-26 10:30:00,78.33,78.55,78.26,78.5,40779.0,56.5404,56.6992,56.4899,56.6631,40779.0
2017-07-26 11:00:00,78.5,78.64,78.5,78.61,39605.0,56.6631,56.7642,56.6631,56.7425,39605.0
2017-07-26 11:30:00,78.6,78.63,78.54,78.62,53483.0,56.7353,56.757,56.692,56.7497,53483.0
2017-07-26 12:00:00,78.61,78.77,78.57,78.64,49222.0,56.7425,56.858,56.7137,56.7642,49222.0
2017-07-26 12:30:00,78.63,78.68,78.5,78.52,39321.0,56.757,56.7931,56.6631,56.6776,39321.0
2017-07-26 13:00:00,78.5,78.64,78.49,78.61,72400.0,56.6631,56.7642,56.6559,56.7425,72400.0
2017-07-26 13:30:00,78.61,78.69,78.53,78.54,56976.0,56.7425,56.8003,56.6848,56.692,56976.0
2017-07-26 14:00:00,78.5,78.79,78.47,78.75,65816.0,56.6631,56.8725,56.6415,56.8436,65816.0
2017-07-26 14:30:00,78.75,78.79,78.68,78.71,73141.0,56.8436,56.8725,56.7931,56.8147,73141.0
2017-07-26 15:00:00,78.7,78.87,78.67,78.86,96679.0,56.8075,56.9302,56.7858,56.923,96679.0
2017-07-26 15:30:00,78.85,78.98,78.78,78.95,200338.0,56.9158,57.0096,56.8652,56.988,200338.0
2017-07-27 09:30:00,78.76,78.96,78.46,78.66,65840.0,56.8508,56.9952,56.6343,56.7786,65840.0
2017-07-27 10:00:00,78.67,78.76,78.58,78.62,73219.0,56.7858,56.8508,56.7209,56.7497,73219.0
2017-07-27 10:30:00,78.61,78.64,78.41,78.56,75764.0,56.7425,56.7642,56.5982,56.7064,75764.0
2017-07-27 11:00:00,78.55,78.88,78.53,78.82,52772.0,56.6992,56.9374,56.6848,56.8941,52772.0
2017-07-27 11:30:00,78.81,78.83,78.68,78.7,38394.0,56.8869,56.9013,56.7931,56.8075,38394.0
2017-07-27 12:00:00,78.66,78.77,78.64,78.76,34960.0,56.7786,56.858,56.7642,56.8508,34960.0
2017-07-27 12:30:00,78.75,79.16,78.64,79.1,83617.0,56.8436,57.1395,56.7642,57.0962,83617.0
2017-07-27 13:00:00,79.14,79.14,78.93,78.98,113019.0,57.1251,57.1251,56.9735,57.0096,113019.0
2017-07-27 13:30:00,78.99,79.2,78.91,78.98,69910.0,57.0168,57.1684,56.9591,57.0096,69910.0
2017-07-27 14:00:00,78.97,79.06,78.77,78.88,41908.0,57.0024,57.0674,56.858,56.9374,41908.0
2017-07-27 14:30:00,78.84,78.94,78.83,78.92,42999.0,56.9086,56.9807,56.9013,56.9663,42999.0
2017-07-27 15:00:00,78.92,79.19,78.87,79.12,71362.0,56.9663,57.1612,56.9302,57.1107,71362.0
2017-07-27 15:30:00,79.11,79.25,79.01,79.24,249384.0,57.1034,57.2045,57.0313,57.1973,249384.0
2017-07-28 09:30:00,78.88,79.35,78.31,78.56,101243.0,56.9374,57.2767,56.526,56.7064,101243.0
2017-07-28 10:00:00,78.6,78.66,78.18,78.58,196361.0,56.7353,56.7786,56.4321,56.7209,196361.0
2017-07-28 10:30:00,78.59,78.84,78.26,78.38,338288.0,56.7281,56.9086,56.4899,56.5765,338288.0
2017-07-28 11:00:00,78.38,79.03,78.33,79.0,60608.0,56.5765,57.0457,56.5404,57.024,60608.0
2017-07-28 11:30:00,79.01,79.12,78.98,79.09,34868.0,57.0313,57.1107,57.0096,57.089,34868.0
2017-07-28 12:00:00,79.09,79.22,78.99,79.03,35624.0,57.089,57.1828,57.0168,57.0457,35624.0
2017-07-28 12:30:00,79.03,79.11,78.97,79.1,65692.0,57.0457,57.1034,57.0024,57.0962,65692.0
2017-07-28 13:00:00,79.08,79.09,78.83,78.83,91827.0,57.0818,57.089,56.9013,56.9013,91827.0
2017-07-28 13:30:00,78.84,78.84,78.63,78.68,109320.0,56.9086,56.9086,56.757,56.7931,109320.0
2017-07-28 14:00:00,78.67,78.73,78.67,78.68,24361.0,56.7858,56.8291,56.7858,56.7931,24361.0
2017-07-28 14:30:00,78.69,78.7,78.24,78.27,934832.0,56.8003,56.8075,56.4755,56.4971,934832.0
2017-07-28 15:00:00,78.26,78.33,78.13,78.14,56139.0,56.4899,56.5404,56.3961,56.4033,56139.0
2017-07-28 15:30:00,78.15,78.47,78.15,78.25,285092.0,56.4105,56.6415,56.4105,56.4827,285092.0
2017-07-31 09:30:00,77.75,78.61,77.75,78.27,82523.0,56.1218,56.7425,56.1218,56.4971,82523.0
2017-07-31 10:00:00,78.28,78.5,78.23,78.45,43336.0,56.5043,56.6631,56.4682,56.627,43336.0
2017-07-31 10:30:00,78.48,78.7,78.46,78.62,39439.0,56.6487,56.8075,56.6343,56.7497,39439.0
2017-07-31 11:00:00,78.62,78.81,78.61,78.77,47010.0,56.7497,56.8869,56.7425,56.858,47010.0
2017-07-31 11:30:00,78.77,78.77,78.58,78.69,37399.0,56.858,56.858,56.7209,56.8003,37399.0
2017-07-31 12:00:00,78.69,78.76,78.66,78.73,55577.0,56.8003,56.8508,56.7786,56.8291,55577.0
2017-07-31 12:30:00,78.74,78.74,78.63,78.67,37066.0,56.8364,56.8364,56.757,56.7858,37066.0
2017-07-31 13:00:00,78.68,78.69,78.53,78.64,37984.0,56.7931,56.8003,56.6848,56.7642,37984.0
2017-07-31 13:30:00,78.63,78.76,78.63,78.74,35320.0,56.757,56.8508,56.757,56.8364,35320.0
2017-07-31 14:00:00,78.74,78.76,78.64,78.72,70670.0,56.8364,56.8508,56.7642,56.8219,70670.0
2017-07-31 14:30:00,78.71,78.75,78.66,78.73,68733.0,56.8147,56.8436,56.7786,56.8291,68733.0
2017-07-31 15:00:00,78.73,78.91,78.71,78.9,82563.0,56.8291,56.9591,56.8147,56.9519,82563.0
2017-07-31 15:30:00,78.9,78.94,78.66,78.68,322479.0,56.9519,56.9807,56.7786,56.7931,322479.0
2017-08-01 09:30:00,78.88,79.08,78.62,78.91,106713.0,56.9374,57.0818,56.7497,56.9591,106713.0
2017-08-01 10:00:00,78.9,79.33,78.89,78.99,168687.0,56.9519,57.2622,56.9446,57.0168,168687.0
2017-08-01 10:30:00,79.02,79.06,78.88,79.02,108794.0,57.0385,57.0674,56.9374,57.0385,108794.0
2017-08-01 11:00:00,79.02,79.05,78.71,78.74,115429.0,57.0385,57.0601,56.8147,56.8364,115429.0
2017-08-01 11:30:00,78.75,79.08,78.69,79.08,106865.0,56.8436,57.0818,56.8003,57.0818,106865.0
2017-08-01 12:00:00,79.08,79.21,79.02,79.19,102208.0,57.0818,57.1756,57.0385,57.1612,102208.0
2017-08-01 12:30:00,79.18,79.24,79.11,79.24,41648.0,57.154,57.1973,57.1034,57.1973,41648.0
2017-08-01 13:00:00,79.24,79.27,79.04,79.05,53010.0,57.1973,57.2189,57.0529,57.0601,53010.0
2017-08-01 13:30:00,79.05,79.12,79.0,79.08,63860.0,57.0601,57.1107,57.024,57.0818,63860.0
2017-08-01 14:00:00,79.08,79.08,78.9,78.93,81566.0,57.0818,57.0818,56.9519,56.9735,81566.0
2017-08-01 14:30:00,78.93,79.04,78.9,79.02,82644.0,56.9735,57.0529,56.9519,57.0385,82644.0
2017-08-01 15:00:00,79.02,79.13,78.97,79.03,97838.0,57.0385,57.1179,57.0024,57.0457,97838.0
2017-08-01 15:30:00,79.03,79.04,78.89,78.9,323570.0,57.0457,57.0529,56.9446,56.9519,323570.0
2017-08-02 09:30:00,78.52,78.67,78.13,78.64,100534.0,56.6776,56.7858,56.3961,56.7642,100534.0
2017-08-02 10:00:00,78.66,78.92,78.66,78.73,47142.0,56.7786,56.9663,56.7786,56.8291,47142.0
2017-08-02 10:30:00,78.75,78.76,78.61,78.65,73602.0,56.8436,56.8508,56.7425,56.7714,73602.0
2017-08-02 11:00:00,78.66,78.75,78.61,78.71,44888.0,56.7786,56.8436,56.7425,56.8147,44888.0
2017-08-02 11:30:00,78.7,78.72,78.55,78.63,44872.0,56.8075,56.8219,56.6992,56.757,44872.0
2017-08-02 12:00:00,78.64,78.72,78.63,78.67,34909.0,56.7642,56.8219,56.757,56.7858,34909.0
2017-08-02 12:30:00,78.69,78.69,78.58,78.62,25625.0,56.8003,56.8003,56.7209,56.7497,25625.0
2017-08-02 13:00:00,78.62,78.67,78.54,78.56,33487.0,56.7497,56.7858,56.692,56.7064,33487.0
2017-08-02 13:30:00,78.56,78.71,78.54,78.63,89077.0,56.7064,56.8147,56.692,56.757,89077.0
2017-08-02 14:00:00,78.63,78.63,78.54,78.56,124221.0,56.757,56.757,56.692,56.7064,124221.0
2017-08-02 14:30:00,78.57,78.59,78.51,78.59,60870.0,56.7137,56.7281,56.6703,56.7281,60870.0
2017-08-02 15:00:00,78.58,78.59,78.52,78.56,74689.0,56.7209,56.7281,56.6776,56.7064,74689.0
2017-08-02 15:30:00,78.56,78.76,78.53,78.75,215169.0,56.7064,56.8508,56.6848,56.8436,215169.0
2017-08-03 09:30:00,78.58,78.97,78.38,78.48,120007.0,56.7209,57.0024,56.5765,56.6487,120007.0
2017-08-03 10:00:00,78.48,78.93,78.48,78.83,102274.0,56.6487,56.9735,56.6487,56.9013,102274.0
2017-08-03 10:30:00,78.83,78.93,78.71,78.91,58668.0,56.9013,56.9735,56.8147,56.9591,58668.0
2017-08-03 11:00:00,78.93,78.98,78.8,78.86,46031.0,56.9735,57.0096,56.8797,56.923,46031.0
2017-08-03 11:30:00,78.86,78.87,78.65,78.66,90604.0,56.923,56.9302,56.7714,56.7786,90604.0
2017-08-03 12:00:00,78.65,78.83,78.63,78.82,41327.0,56.7714,56.9013,56.757,56.8941,41327.0
2017-08-03 12:30:00,78.8,79.15,78.8,79.09,66485.0,56.8797,57.1323,56.8797,57.089,66485.0
2017-08-03 13:00:00,79.09,79.09,78.91,78.94,38741.0,57.089,57.089,56.9591,56.9807,38741.0
2017-08-03 13:30:00,78.94,79.02,78.88,79.0,26509.0,56.9807,57.0385,56.9374,57.024,26509.0
2017-08-03 14:00:00,78.99,79.31,78.99,79.28,51694.0,57.0168,57.2478,57.0168,57.2262,51694.0
2017-08-03 14:30:00,79.28,79.35,79.19,79.25,41139.0,57.2262,57.2767,57.1612,57.2045,41139.0
2017-08-03 15:00:00,79.24,79.3,79.17,79.21,63201.0,57.1973,57.2406,57.1468,57.1756,63201.0
2017-08-03 15:30:00,79.21,79.41,79.1,79.38,249409.0,57.1756,57.32,57.0962,57.2983,249409.0
2017-08-04 09:30:00,79.18,79.29,79.02,79.24,48578.0,57.154,57.2334,57.0385,57.1973,48578.0
2017-08-04 10:00:00,79.28,79.3,79.1,79.23,26540.0,57.2262,57.2406,57.0962,57.1901,26540.0
2017-08-04 10:30:00,79.21,79.27,78.67,78.74,27407.0,57.1756,57.2189,56.7858,56.8364,27407.0
2017-08-04 11:00:00,78.72,79.03,78.69,78.95,34528.0,56.8219,57.0457,56.8003,56.988,34528.0
2017-08-04 11:30:00,78.94,79.0,78.86,78.88,19835.0,56.9807,57.024,56.923,56.9374,19835.0
2017-08-04 12:00:00,78.87,79.05,78.81,79.01,27202.0,56.9302,57.0601,56.8869,57.0313,27202.0
2017-08-04 12:30:00,79.01,79.01,78.87,78.94,17242.0,57.0313,57.0313,56.9302,56.9807,17242.0
2017-08-04 13:00:00,78.95,79.07,78.95,79.07,14900.0,56.988,57.0746,56.988,57.0746,14900.0
2017-08-04 13:30:00,79.09,79.11,79.03,79.11,23644.0,57.089,57.1034,57.0457,57.1034,23644.0
2017-08-04 14:00:00,79.13,79.2,79.06,79.11,22540.0,57.1179,57.1684,57.0674,57.1034,22540.0
2017-08-04 14:30:00,79.11,79.2,79.06,79.07,27117.0,57.1034,57.1684,57.0674,57.0746,27117.0
2017-08-04 15:00:00,79.08,79.21,79.06,79.17,25339.0,57.0818,57.1756,57.0674,57.1468,25339.0
2017-08-04 15:30:00,79.17,79.36,79.07,79.29,161308.0,57.1468,57.2839,57.0746,57.2334,161308.0
2017-08-07 09:30:00,79.24,79.39,78.94,79.26,44373.0,57.1973,57.3056,56.9807,57.2117,44373.0
2017-08-07 10:00:00,79.25,79.4,79.2,79.38,28790.0,57.2045,57.3128,57.1684,57.2983,28790.0
2017-08-07 10:30:00,79.38,79.4,79.24,79.26,23168.0,57.2983,57.3128,57.1973,57.2117,23168.0
2017-08-07 11:00:00,79.26,79.28,79.18,79.18,19754.0,57.2117,57.2262,57.154,57.154,19754.0
2017-08-07 11:30:00,79.18,79.28,79.15,79.19,34598.0,57.154,57.2262,57.1323,57.1612,34598.0
2017-08-07 12:00:00,79.19,79.3,79.17,79.29,65909.0,57.1612,57.2406,57.1468,57.2334,65909.0
2017-08-07 12:30:00,79.29,79.33,79.28,79.3,32334.0,57.2334,57.2622,57.2262,57.2406,32334.0
2017-08-07 13:00:00,79.3,79.32,79.2,79.29,25873.0,57.2406,57.255,57.1684,57.2334,25873.0
2017-08-07 13:30:00,79.28,79.29,79.23,79.24,28253.0,57.2262,57.2334,57.1901,57.1973,28253.0
2017-08-07 14:00:00,79.23,79.3,79.18,79.3,29210.0,57.1901,57.2406,57.154,57.2406,29210.0
2017-08-07 14:30:00,79.31,79.36,79.29,79.32,28712.0,57.2478,57.2839,57.2334,57.255,28712.0
2017-08-07 15:00:00,79.32,79.35,79.28,79.33,40662.0,57.255,57.2767,57.2262,57.2622,40662.0
2017-08-07 15:30:00,79.32,79.46,79.3,79.44,116537.0,57.255,57.3561,57.2406,57.3416,116537.0
2017-08-08 09:30:00,79.18,79.43,79.18,79.42,16917.0,57.154,57.3344,57.154,57.3272,16917.0
2017-08-08 10:00:00,79.42,79.68,79.42,79.66,11917.0,57.3272,57.5149,57.3272,57.5004,11917.0
2017-08-08 10:30:00,79.65,79.69,79.47,79.6,33354.0,57.4932,57.5221,57.3633,57.4571,33354.0
2017-08-08 11:00:00,79.58,79.58,79.4,79.42,32606.0,57.4427,57.4427,57.3128,57.3272,32606.0
2017-08-08 11:30:00,79.41,79.48,79.36,79.45,21109.0,57.32,57.3705,57.2839,57.3489,21109.0
2017-08-08 12:00:00,79.45,79.5,79.37,79.47,23837.0,57.3489,57.385,57.2911,57.3633,23837.0
2017-08-08 12:30:00,79.47,79.52,79.42,79.46,19623.0,57.3633,57.3994,57.3272,57.3561,19623.0
2017-08-08 13:00:00,79.46,79.55,79.45,79.54,11252.0,57.3561,57.421,57.3489,57.4138,11252.0
2017-08-08 13:30:00,79.53,79.53,79.45,79.52,12325.0,57.4066,57.4066,57.3489,57.3994,12325.0
2017-08-08 14:00:00,79.51,79.55,79.46,79.55,16694.0,57.3922,57.421,57.3561,57.421,16694.0
2017-08-08 14:30:00,79.53,79.59,79.52,79.53,13337.0,57.4066,57.4499,57.3994,57.4066,13337.0
2017-08-08 15:00:00,79.54,79.65,79.52,79.63,31781.0,57.4138,57.4932,57.3994,57.4788,31781.0
2017-08-08 15:30:00,79.63,79.8,79.62,79.78,109294.0,57.4788,57.6015,57.4716,57.5871,109294.0
2017-08-09 09:30:00,79.99,79.99,79.56,79.84,48099.0,57.7386,57.7386,57.4283,57.6304,48099.0
2017-08-09 10:00:00,79.8,79.83,79.59,79.65,87227.0,57.6015,57.6232,57.4499,57.4932,87227.0
2017-08-09 10:30:00,79.65,79.81,79.61,79.79,94949.0,57.4932,57.6087,57.4644,57.5943,94949.0
2017-08-09 11:00:00,79.78,79.79,79.52,79.6,60591.0,57.5871,57.5943,57.3994,57.4571,60591.0
2017-08-09 11:30:00,79.61,79.74,79.6,79.69,38445.0,57.4644,57.5582,57.4571,57.5221,38445.0
2017-08-09 12:00:00,79.68,79.71,79.58,79.68,43220.0,57.5149,57.5365,57.4427,57.5149,43220.0
2017-08-09 12:30:00,79.66,79.68,79.58,79.61,17225.0,57.5004,57.5149,57.4427,57.4644,17225.0
2017-08-09 13:00:00,79.6,79.66,79.56,79.59,23950.0,57.4571,57.5004,57.4283,57.4499,23950.0
2017-08-09 13:30:00,79.58,79.6,79.42,79.42,27274.0,57.4427,57.4571,57.3272,57.3272,27274.0
2017-08-09 14:00:00,79.4,79.55,79.36,79.41,117966.0,57.3128,57.421,57.2839,57.32,117966.0
2017-08-09 14:30:00,79.42,79.49,79.36,79.41,155028.0,57.3272,57.3777,57.2839,57.32,155028.0
2017-08-09 15:00:00,79.41,79.46,79.39,79.4,63575.0,57.32,57.3561,57.3056,57.3128,63575.0
2017-08-09 15:30:00,79.4,79.52,79.34,79.46,119976.0,57.3128,57.3994,57.2695,57.3561,119976.0
2017-08-10 09:30:00,79.43,79.45,79.2,79.23,29324.0,57.3344,57.3489,57.1684,57.1901,29324.0
2017-08-10 10:00:00,79.24,79.41,79.18,79.2,50729.0,57.1973,57.32,57.154,57.1684,50729.0
2017-08-10 10:30:00,79.19,79.35,79.15,79.28,31046.0,57.1612,57.2767,57.1323,57.2262,31046.0
2017-08-10 11:00:00,79.26,79.42,79.26,79.34,26282.0,57.2117,57.3272,57.2117,57.2695,26282.0
2017-08-10 11:30:00,79.35,79.57,79.34,79.55,48903.0,57.2767,57.4355,57.2695,57.421,48903.0
2017-08-10 12:00:00,79.54,79.69,79.53,79.6,41610.0,57.4138,57.5221,57.4066,57.4571,41610.0
2017-08-10 12:30:00,79.61,79.72,79.52,79.68,36482.0,57.4644,57.5438,57.3994,57.5149,36482.0
2017-08-10 13:00:00,79.69,79.72,79.57,79.58,30845.0,57.5221,57.5438,57.4355,57.4427,30845.0
2017-08-10 13:30:00,79.59,79.6,79.47,79.59,44044.0,57.4499,57.4571,57.3633,57.4499,44044.0
2017-08-10 14:00:00,79.59,79.74,79.57,79.72,48899.0,57.4499,57.5582,57.4355,57.5438,48899.0
2017-08-10 14:30:00,79.72,79.83,79.67,79.7,47727.0,57.5438,57.6232,57.5077,57.5293,47727.0
2017-08-10 15:00:00,79.7,79.71,79.57,79.63,97981.0,57.5293,57.5365,57.4355,57.4788,97981.0
2017-08-10 15:30:00,79.63,79.78,79.58,79.66,264281.0,57.4788,57.5871,57.4427,57.5004,264281.0
2017-08-11 09:30:00,80.07,80.26,79.6,79.94,128969.0,57.7964,57.9335,57.4571,57.7026,128969.0
2017-08-11 10:00:00,79.99,80.02,79.8,79.9,46944.0,57.7386,57.7603,57.6015,57.6737,46944.0
2017-08-11 10:30:00,79.91,79.91,79.69,79.87,73252.0,57.6809,57.6809,57.5221,57.652,73252.0
2017-08-11 11:00:00,79.88,79.88,79.75,79.82,58308.0,57.6592,57.6592,57.5654,57.6159,58308.0
2017-08-11 11:30:00,79.84,79.89,79.79,79.83,32961.0,57.6304,57.6665,57.5943,57.6232,32961.0
2017-08-11 12:00:00,79.82,79.82,79.66,79.68,26113.0,57.6159,57.6159,57.5004,57.5149,26113.0
2017-08-11 12:30:00,79.67,79.67,79.52,79.54,36765.0,57.5077,57.5077,57.3994,57.4138,36765.0
2017-08-11 13:00:00,79.53,79.53,79.38,79.45,33534.0,57.4066,57.4066,57.2983,57.3489,33534.0
2017-08-11 13:30:00,79.45,79.49,79.41,79.48,37620.0,57.3489,57.3777,57.32,57.3705,37620.0
2017-08-11 14:00:00,79.48,79.49,79.37,79.38,61707.0,57.3705,57.3777,57.2911,57.2983,61707.0
2017-08-11 14:30:00,79.39,79.39,79.29,79.31,49714.0,57.3056,57.3056,57.2334,57.2478,49714.0
2017-08-11 15:00:00,79.31,79.36,79.25,79.35,139212.0,57.2478,57.2839,57.2045,57.2767,139212.0
2017-08-11 15:30:00,79.36,79.61,79.35,79.52,229334.0,57.2839,57.4644,57.2767,57.3994,229334.0
2017-08-14 09:30:00,79.42,79.75,79.26,79.75,49466.0,57.3272,57.5654,57.2117,57.5654,49466.0
2017-08-14 10:00:00,79.7,79.81,79.6,79.81,91965.0,57.5293,57.6087,57.4571,57.6087,91965.0
2017-08-14 10:30:00,79.81,80.02,79.75,80.02,82527.0,57.6087,57.7603,57.5654,57.7603,82527.0
2017-08-14 11:00:00,80.02,80.37,80.0,80.33,128426.0,57.7603,58.0129,57.7459,57.9841,128426.0
2017-08-14 11:30:00,80.32,80.49,80.3,80.42,81995.0,57.9768,58.0996,57.9624,58.049,81995.0
2017-08-14 12:00:00,80.43,80.47,80.27,80.32,58642.0,58.0562,58.0851,57.9408,57.9768,58642.0
2017-08-14 12:30:00,80.31,80.44,80.31,80.42,71794.0,57.9696,58.0635,57.9696,58.049,71794.0
2017-08-14 13:00:00,80.43,80.55,80.42,80.53,222185.0,58.0562,58.1429,58.049,58.1284,222185.0
2017-08-14 13:30:00,80.53,80.54,80.23,80.29,71490.0,58.1284,58.1357,57.9119,57.9552,71490.0
2017-08-14 14:00:00,80.29,80.46,80.26,80.43,51778.0,57.9552,58.0779,57.9335,58.0562,51778.0
2017-08-14 14:30:00,80.43,80.5,80.35,80.45,61192.0,58.0562,58.1068,57.9985,58.0707,61192.0
2017-08-14 15:00:00,80.45,80.61,80.44,80.57,144587.0,58.0707,58.1862,58.0635,58.1573,144587.0
2017-08-14 15:30:00,80.58,80.58,80.44,80.5,316345.0,58.1645,58.1645,58.0635,58.1068,316345.0
2017-08-15 09:30:00,80.26,81.33,80.26,81.17,186271.0,57.9335,58.7059,57.9335,58.5904,186271.0
2017-08-15 10:00:00,81.17,81.18,80.86,80.92,130788.0,58.5904,58.5976,58.3666,58.4099,130788.0
2017-08-15 10:30:00,80.93,81.04,80.84,80.95,93992.0,58.4172,58.4966,58.3522,58.4316,93992.0
2017-08-15 11:00:00,80.92,81.17,80.86,81.17,93140.0,58.4099,58.5904,58.3666,58.5904,93140.0
2017-08-15 11:30:00,81.17,81.17,81.04,81.11,71098.0,58.5904,58.5904,58.4966,58.5471,71098.0
2017-08-15 12:00:00,81.11,81.2,81.08,81.12,83871.0,58.5471,58.6121,58.5254,58.5543,83871.0
2017-08-15 12:30:00,81.12,81.12,80.81,80.82,172830.0,58.5543,58.5543,58.3305,58.3378,172830.0
2017-08-15 13:00:00,80.83,80.84,80.47,80.47,138919.0,58.345,58.3522,58.0851,58.0851,138919.0
2017-08-15 13:30:00,80.47,80.7,80.46,80.6,150281.0,58.0851,58.2511,58.0779,58.179,150281.0
2017-08-15 14:00:00,80.6,80.75,79.34,79.76,647227.0,58.179,58.2872,57.2695,57.5726,647227.0
2017-08-15 14:30:00,79.75,80.22,79.69,80.03,377257.0,57.5654,57.9047,57.5221,57.7675,377257.0
2017-08-15 15:00:00,80.04,80.04,79.75,79.82,190290.0,57.7747,57.7747,57.5654,57.6159,190290.0
2017-08-15 15:30:00,79.81,80.1,79.81,79.93,620804.0,57.6087,57.818,57.6087,57.6953,620804.0
2017-08-16 09:30:00,79.85,79.93,79.6,79.85,149363.0,57.6376,57.6953,57.4571,57.6376,149363.0
2017-08-16 10:00:00,79.86,80.02,79.8,79.82,71868.0,57.6448,57.7603,57.6015,57.6159,71868.0
2017-08-16 10:30:00,79.83,80.01,79.8,79.92,69714.0,57.6232,57.7531,57.6015,57.6881,69714.0
2017-08-16 11:00:00,79.92,80.0,79.87,80.0,64873.0,57.6881,57.7459,57.652,57.7459,64873.0
2017-08-16 11:30:00,80.0,80.0,79.8,79.82,54336.0,57.7459,57.7459,57.6015,57.6159,54336.0
2017-08-16 12:00:00,79.81,79.83,79.74,79.78,69310.0,57.6087,57.6232,57.5582,57.5871,69310.0
2017-08-16 12:30:00,79.78,79.83,79.75,79.81,78073.0,57.5871,57.6232,57.5654,57.6087,78073.0
2017-08-16 13:00:00,79.81,80.02,79.8,80.02,54306.0,57.6087,57.7603,57.6015,57.7603,54306.0
2017-08-16 13:30:00,80.02,80.04,79.92,80.02,56361.0,57.7603,57.7747,57.6881,57.7603,56361.0
2017-08-16 14:00:00,80.03,80.12,79.92,79.93,316108.0,57.7675,57.8325,57.6881,57.6953,316108.0
2017-08-16 14:30:00,79.92,79.98,79.79,79.83,103872.0,57.6881,57.7314,57.5943,57.6232,103872.0
2017-08-16 15:00:00,79.84,79.87,79.65,79.67,166803.0,57.6304,57.652,57.4932,57.5077,166803.0
2017-08-16 15:30:00,79.67,79.8,79.65,79.75,381883.0,57.5077,57.6015,57.4932,57.5654,381883.0
2017-08-17 09:30:00,79.81,80.07,79.68,79.72,67414.0,57.6087,57.7964,57.5149,57.5438,67414.0
2017-08-17 10:00:00,79.73,79.84,79.46,79.46,193766.0,57.551,57.6304,57.3561,57.3561,193766.0
2017-08-17 10:30:00,79.47,79.49,79.19,79.3,232793.0,57.3633,57.3777,57.1612,57.2406,232793.0
2017-08-17 11:00:00,79.31,79.5,79.22,79.33,154302.0,57.2478,57.385,57.1828,57.2622,154302.0
2017-08-17 11:30:00,79.33,79.33,79.05,79.13,242161.0,57.2622,57.2622,57.0601,57.1179,242161.0
2017-08-17 12:00:00,79.12,79.18,78.95,79.11,188200.0,57.1107,57.154,56.988,57.1034,188200.0
2017-08-17 12:30:00,79.1,79.1,79.0,79.05,84029.0,57.0962,57.0962,57.024,57.0601,84029.0
2017-08-17 13:00:00,79.04,79.04,78.86,78.87,138491.0,57.0529,57.0529,56.923,56.9302,138491.0
2017-08-17 13:30:00,78.87,79.06,78.7,78.71,374316.0,56.9302,57.0674,56.8075,56.8147,374316.0
2017-08-17 14:00:00,78.72,79.07,78.72,79.04,79741.0,56.8219,57.0746,56.8219,57.0529,79741.0
2017-08-17 14:30:00,79.04,79.28,79.02,79.27,68670.0,57.0529,57.2262,57.0385,57.2189,68670.0
2017-08-17 15:00:00,79.26,79.27,79.15,79.15,85099.0,57.2117,57.2189,57.1323,57.1323,85099.0
2017-08-17 15:30:00,79.15,79.19,78.99,79.01,236565.0,57.1323,57.1612,57.0168,57.0313,236565.0
2017-08-18 09:30:00,79.09,79.21,78.83,79.19,160392.0,57.089,57.1756,56.9013,57.1612,160392.0
2017-08-18 10:00:00,79.17,79.2,78.99,79.03,103265.0,57.1468,57.1684,57.0168,57.0457,103265.0
2017-08-18 10:30:00,79.03,79.09,78.94,78.94,116658.0,57.0457,57.089,56.9807,56.9807,116658.0
2017-08-18 11:00:00,78.95,78.98,78.87,78.92,132857.0,56.988,57.0096,56.9302,56.9663,132857.0
2017-08-18 11:30:00,78.92,79.04,78.88,79.04,149583.0,56.9663,57.0529,56.9374,57.0529,149583.0
2017-08-18 12:00:00,79.04,79.18,78.98,79.15,123544.0,57.0529,57.154,57.0096,57.1323,123544.0
2017-08-18 12:30:00,79.17,79.33,79.13,79.22,167244.0,57.1468,57.2622,57.1179,57.1828,167244.0
2017-08-18 13:00:00,79.23,79.27,79.11,79.17,116262.0,57.1901,57.2189,57.1034,57.1468,116262.0
2017-08-18 13:30:00,79.18,79.25,79.07,79.08,193165.0,57.154,57.2045,57.0746,57.0818,193165.0
2017-08-18 14:00:00,79.09,79.16,79.04,79.14,205752.0,57.089,57.1395,57.0529,57.1251,205752.0
2017-08-18 14:30:00,79.14,79.15,78.98,79.05,234100.0,57.1251,57.1323,57.0096,57.0601,234100.0
2017-08-18 15:00:00,79.05,79.13,78.97,78.98,231304.0,57.0601,57.1179,57.0024,57.0096,231304.0
2017-08-18 15:30:00,78.98,78.99,78.84,78.91,630420.0,57.0096,57.0168,56.9086,56.9591,630420.0
2017-08-21 09:30:00,78.97,79.15,78.91,79.06,161134.0,57.0024,57.1323,56.9591,57.0674,161134.0
2017-08-21 10:00:00,79.07,79.27,78.99,79.21,307661.0,57.0746,57.2189,57.0168,57.1756,307661.0
2017-08-21 10:30:00,79.21,79.58,79.21,79.53,156235.0,57.1756,57.4427,57.1756,57.4066,156235.0
2017-08-21 11:00:00,79.54,79.7,79.45,79.69,145109.0,57.4138,57.5293,57.3489,57.5221,145109.0
2017-08-21 11:30:00,79.68,79.79,79.6,79.77,55321.0,57.5149,57.5943,57.4571,57.5798,55321.0
2017-08-21 12:00:00,79.76,79.79,79.61,79.68,55667.0,57.5726,57.5943,57.4644,57.5149,55667.0
2017-08-21 12:30:00,79.67,79.72,79.56,79.7,55136.0,57.5077,57.5438,57.4283,57.5293,55136.0
2017-08-21 13:00:00,79.7,79.77,79.64,79.65,49440.0,57.5293,57.5798,57.486,57.4932,49440.0
2017-08-21 13:30:00,79.65,79.74,79.56,79.56,70395.0,57.4932,57.5582,57.4283,57.4283,70395.0
2017-08-21 14:00:00,79.56,79.65,79.51,79.59,67766.0,57.4283,57.4932,57.3922,57.4499,67766.0
2017-08-21 14:30:00,79.6,79.69,79.54,79.67,62442.0,57.4571,57.5221,57.4138,57.5077,62442.0
2017-08-21 15:00:00,79.67,79.75,79.66,79.73,119915.0,57.5077,57.5654,57.5004,57.551,119915.0
2017-08-21 15:30:00,79.73,79.95,79.72,79.78,326850.0,57.551,57.7098,57.5438,57.5871,326850.0
2017-08-22 09:30:00,79.74,79.95,79.7,79.81,88934.0,57.5582,57.7098,57.5293,57.6087,88934.0
2017-08-22 10:00:00,79.79,79.99,79.77,79.96,49951.0,57.5943,57.7386,57.5798,57.717,49951.0
2017-08-22 10:30:00,79.98,80.04,79.93,79.94,38174.0,57.7314,57.7747,57.6953,57.7026,38174.0
2017-08-22 11:00:00,79.95,79.97,79.79,79.84,37566.0,57.7098,57.7242,57.5943,57.6304,37566.0
2017-08-22 11:30:00,79.85,79.97,79.85,79.93,36532.0,57.6376,57.7242,57.6376,57.6953,36532.0
2017-08-22 12:00:00,79.92,79.94,79.84,79.87,39640.0,57.6881,57.7026,57.6304,57.652,39640.0
2017-08-22 12:30:00,79.86,79.93,79.86,79.89,27032.0,57.6448,57.6953,57.6448,57.6665,27032.0
2017-08-22 13:00:00,79.89,80.02,79.88,80.01,33778.0,57.6665,57.7603,57.6592,57.7531,33778.0
2017-08-22 13:30:00,80.0,80.02,79.95,80.0,42627.0,57.7459,57.7603,57.7098,57.7459,42627.0
2017-08-22 14:00:00,80.02,80.02,79.91,80.0,48607.0,57.7603,57.7603,57.6809,57.7459,48607.0
2017-08-22 14:30:00,79.99,80.04,79.94,79.98,78051.0,57.7386,57.7747,57.7026,57.7314,78051.0
2017-08-22 15:00:00,79.99,80.12,79.96,80.07,108720.0,57.7386,57.8325,57.717,57.7964,108720.0
2017-08-22 15:30:00,80.08,80.13,79.99,80.1,205017.0,57.8036,57.8397,57.7386,57.818,205017.0
2017-08-23 09:30:00,80.15,80.39,80.04,80.26,85427.0,57.8541,58.0274,57.7747,57.9335,85427.0
2017-08-23 10:00:00,80.25,80.46,80.23,80.35,64189.0,57.9263,58.0779,57.9119,57.9985,64189.0
2017-08-23 10:30:00,80.36,80.56,80.32,80.37,63766.0,58.0057,58.1501,57.9768,58.0129,63766.0
2017-08-23 11:00:00,80.37,80.39,80.28,80.31,65287.0,58.0129,58.0274,57.948,57.9696,65287.0
2017-08-23 11:30:00,80.31,80.32,80.16,80.17,57404.0,57.9696,57.9768,57.8614,57.8686,57404.0
2017-08-23 12:00:00,80.17,80.26,80.16,80.21,44234.0,57.8686,57.9335,57.8614,57.8974,44234.0
2017-08-23 12:30:00,80.21,80.28,80.18,80.26,64565.0,57.8974,57.948,57.8758,57.9335,64565.0
2017-08-23 13:00:00,80.26,80.26,80.13,80.21,32362.0,57.9335,57.9335,57.8397,57.8974,32362.0
2017-08-23 13:30:00,80.22,80.27,80.14,80.26,30618.0,57.9047,57.9408,57.8469,57.9335,30618.0
2017-08-23 14:00:00,80.25,80.34,80.2,80.21,57302.0,57.9263,57.9913,57.8902,57.8974,57302.0
2017-08-23 14:30:00,80.24,80.35,80.22,80.34,37368.0,57.9191,57.9985,57.9047,57.9913,37368.0
2017-08-23 15:00:00,80.33,80.43,80.32,80.4,51857.0,57.9841,58.0562,57.9768,58.0346,51857.0
2017-08-23 15:30:00,80.4,80.47,80.34,80.35,233402.0,58.0346,58.0851,57.9913,57.9985,233402.0
2017-08-24 09:30:00,80.28,80.42,80.11,80.28,42183.0,57.948,58.049,57.8253,57.948,42183.0
2017-08-24 10:00:00,80.3,80.52,80.27,80.52,48790.0,57.9624,58.1212,57.9408,58.1212,48790.0
2017-08-24 10:30:00,80.51,80.55,80.4,80.46,42817.0,58.114,58.1429,58.0346,58.0779,42817.0
2017-08-24 11:00:00,80.47,80.47,80.22,80.22,36593.0,58.0851,58.0851,57.9047,57.9047,36593.0
2017-08-24 11:30:00,80.24,80.33,80.18,80.33,27269.0,57.9191,57.9841,57.8758,57.9841,27269.0
2017-08-24 12:00:00,80.33,80.36,80.27,80.3,26247.0,57.9841,58.0057,57.9408,57.9624,26247.0
2017-08-24 12:30:00,80.28,80.33,80.25,80.31,20928.0,57.948,57.9841,57.9263,57.9696,20928.0
2017-08-24 13:00:00,80.31,80.42,80.28,80.36,32800.0,57.9696,58.049,57.948,58.0057,32800.0
2017-08-24 13:30:00,80.36,80.36,80.26,80.26,70901.0,58.0057,58.0057,57.9335,57.9335,70901.0
2017-08-24 14:00:00,80.25,80.26,80.13,80.22,54984.0,57.9263,57.9335,57.8397,57.9047,54984.0
2017-08-24 14:30:00,80.21,80.23,80.15,80.23,99358.0,57.8974,57.9119,57.8541,57.9119,99358.0
2017-08-24 15:00:00,80.24,80.48,80.21,80.45,80789.0,57.9191,58.0923,57.8974,58.0707,80789.0
2017-08-24 15:30:00,80.45,80.45,80.18,80.21,258063.0,58.0707,58.0707,57.8758,57.8974,258063.0
2017-08-25 09:30:00,80.58,80.96,80.58,80.83,134577.0,58.1645,58.4388,58.1645,58.345,134577.0
2017-08-25 10:00:00,80.8,81.14,80.8,81.04,88762.0,58.3233,58.5687,58.3233,58.4966,88762.0
2017-08-25 10:30:00,81.07,81.07,80.9,80.98,56732.0,58.5182,58.5182,58.3955,58.4533,56732.0
2017-08-25 11:00:00,80.99,81.05,80.94,81.01,54455.0,58.4605,58.5038,58.4244,58.4749,54455.0
2017-08-25 11:30:00,81.01,81.15,81.0,81.0,78195.0,58.4749,58.576,58.4677,58.4677,78195.0
2017-08-25 12:00:00,81.01,81.16,81.0,81.1,53702.0,58.4749,58.5832,58.4677,58.5399,53702.0
2017-08-25 12:30:00,81.09,81.26,81.06,81.15,86382.0,58.5327,58.6554,58.511,58.576,86382.0
2017-08-25 13:00:00,81.14,81.14,81.0,81.03,58568.0,58.5687,58.5687,58.4677,58.4893,58568.0
2017-08-25 13:30:00,81.03,81.03,80.9,80.9,57397.0,58.4893,58.4893,58.3955,58.3955,57397.0
2017-08-25 14:00:00,80.91,80.99,80.86,80.88,62904.0,58.4027,58.4605,58.3666,58.3811,62904.0
2017-08-25 14:30:00,80.88,80.95,80.81,80.9,48132.0,58.3811,58.4316,58.3305,58.3955,48132.0
2017-08-25 15:00:00,80.9,80.92,80.81,80.84,101133.0,58.3955,58.4099,58.3305,58.3522,101133.0
2017-08-25 15:30:00,80.83,80.85,80.7,80.73,248230.0,58.345,58.3594,58.2511,58.2728,248230.0
2017-08-28 09:30:00,81.0,81.07,80.85,80.98,58983.0,58.4677,58.5182,58.3594,58.4533,58983.0
2017-08-28 10:00:00,80.98,80.98,80.82,80.87,37292.0,58.4533,58.4533,58.3378,58.3739,37292.0
2017-08-28 10:30:00,80.87,80.92,80.75,80.8,42204.0,58.3739,58.4099,58.2872,58.3233,42204.0
2017-08-28 11:00:00,80.81,80.85,80.75,80.78,24747.0,58.3305,58.3594,58.2872,58.3089,24747.0
2017-08-28 11:30:00,80.76,80.79,80.65,80.68,26959.0,58.2945,58.3161,58.2151,58.2367,26959.0
2017-08-28 12:00:00,80.67,80.68,80.59,80.64,27592.0,58.2295,58.2367,58.1717,58.2078,27592.0
2017-08-28 12:30:00,80.64,80.69,80.6,80.6,24819.0,58.2078,58.2439,58.179,58.179,24819.0
2017-08-28 13:00:00,80.61,80.7,80.59,80.68,27012.0,58.1862,58.2511,58.1717,58.2367,27012.0
2017-08-28 13:30:00,80.69,80.83,80.63,80.74,43660.0,58.2439,58.345,58.2006,58.28,43660.0
2017-08-28 14:00:00,80.76,80.85,80.7,80.83,101374.0,58.2945,58.3594,58.2511,58.345,101374.0
2017-08-28 14:30:00,80.82,80.84,80.74,80.76,91793.0,58.3378,58.3522,58.28,58.2945,91793.0
2017-08-28 15:00:00,80.75,80.86,80.72,80.83,76522.0,58.2872,58.3666,58.2656,58.345,76522.0
2017-08-28 15:30:00,80.83,80.89,80.76,80.87,177866.0,58.345,58.3883,58.2945,58.3739,177866.0
2017-08-29 09:30:00,81.0,81.32,80.75,81.12,85737.0,58.4677,58.6987,58.2872,58.5543,85737.0
2017-08-29 10:00:00,81.15,81.15,80.65,80.74,68610.0,58.576,58.576,58.2151,58.28,68610.0
2017-08-29 10:30:00,80.73,80.88,80.6,80.87,108398.0,58.2728,58.3811,58.179,58.3739,108398.0
2017-08-29 11:00:00,80.88,80.91,80.63,80.77,65965.0,58.3811,58.4027,58.2006,58.3017,65965.0
2017-08-29 11:30:00,80.76,80.83,80.68,80.83,33181.0,58.2945,58.345,58.2367,58.345,33181.0
2017-08-29 12:00:00,80.81,80.86,80.75,80.8,35096.0,58.3305,58.3666,58.2872,58.3233,35096.0
2017-08-29 12:30:00,80.81,80.91,80.75,80.76,80608.0,58.3305,58.4027,58.2872,58.2945,80608.0
2017-08-29 13:00:00,80.77,80.78,80.66,80.67,46701.0,58.3017,58.3089,58.2223,58.2295,46701.0
2017-08-29 13:30:00,80.69,80.75,80.67,80.68,35340.0,58.2439,58.2872,58.2295,58.2367,35340.0
2017-08-29 14:00:00,80.68,80.71,80.62,80.65,32236.0,58.2367,58.2584,58.1934,58.2151,32236.0
2017-08-29 14:30:00,80.66,80.67,80.57,80.59,60666.0,58.2223,58.2295,58.1573,58.1717,60666.0
2017-08-29 15:00:00,80.6,80.67,80.56,80.6,75482.0,58.179,58.2295,58.1501,58.179,75482.0
2017-08-29 15:30:00,80.61,80.7,80.38,80.45,342687.0,58.1862,58.2511,58.0202,58.0707,342687.0
2017-08-30 09:30:00,80.3,80.47,80.21,80.37,66332.0,57.9624,58.0851,57.8974,58.0129,66332.0
2017-08-30 10:00:00,80.41,80.49,80.35,80.4,74684.0,58.0418,58.0996,57.9985,58.0346,74684.0
2017-08-30 10:30:00,80.4,80.45,80.32,80.42,43275.0,58.0346,58.0707,57.9768,58.049,43275.0
2017-08-30 11:00:00,80.41,80.53,80.36,80.44,52859.0,58.0418,58.1284,58.0057,58.0635,52859.0
2017-08-30 11:30:00,80.45,80.52,80.42,80.46,40350.0,58.0707,58.1212,58.049,58.0779,40350.0
2017-08-30 12:00:00,80.46,80.55,80.43,80.51,45433.0,58.0779,58.1429,58.0562,58.114,45433.0
2017-08-30 12:30:00,80.5,80.5,80.38,80.42,28752.0,58.1068,58.1068,58.0202,58.049,28752.0
2017-08-30 13:00:00,80.42,80.51,80.42,80.49,32860.0,58.049,58.114,58.049,58.0996,32860.0
2017-08-30 13:30:00,80.48,80.51,80.41,80.51,52265.0,58.0923,58.114,58.0418,58.114,52265.0
2017-08-30 14:00:00,80.51,80.54,80.42,80.44,54816.0,58.114,58.1357,58.049,58.0635,54816.0
2017-08-30 14:30:00,80.43,80.43,80.37,80.42,61875.0,58.0562,58.0562,58.0129,58.049,61875.0
2017-08-30 15:00:00,80.42,80.42,80.23,80.27,55538.0,58.049,58.049,57.9119,57.9408,55538.0
2017-08-30 15:30:00,80.27,80.33,80.19,80.3,197387.0,57.9408,57.9841,57.883,57.9624,197387.0
2017-08-31 09:30:00,80.51,80.64,80.34,80.39,56502.0,58.114,58.2078,57.9913,58.0274,56502.0
2017-08-31 10:00:00,80.4,80.52,80.38,80.44,117035.0,58.0346,58.1212,58.0202,58.0635,117035.0
2017-08-31 10:30:00,80.43,80.5,80.42,80.44,68182.0,58.0562,58.1068,58.049,58.0635,68182.0
2017-08-31 11:00:00,80.44,80.51,80.4,80.47,41090.0,58.0635,58.114,58.0346,58.0851,41090.0
2017-08-31 11:30:00,80.47,80.48,80.33,80.34,50675.0,58.0851,58.0923,57.9841,57.9913,50675.0
2017-08-31 12:00:00,80.34,80.39,80.3,80.3,40383.0,57.9913,58.0274,57.9624,57.9624,40383.0
2017-08-31 12:30:00,80.31,80.34,80.27,80.29,23717.0,57.9696,57.9913,57.9408,57.9552,23717.0
2017-08-31 13:00:00,80.29,80.35,80.26,80.34,71812.0,57.9552,57.9985,57.9335,57.9913,71812.0
2017-08-31 13:30:00,80.32,80.35,80.29,80.29,48022.0,57.9768,57.9985,57.9552,57.9552,48022.0
2017-08-31 14:00:00,80.29,80.32,80.22,80.26,42914.0,57.9552,57.9768,57.9047,57.9335,42914.0
2017-08-31 14:30:00,80.26,80.32,80.23,80.31,69112.0,57.9335,57.9768,57.9119,57.9696,69112.0
2017-08-31 15:00:00,80.3,80.32,80.15,80.25,116313.0,57.9624,57.9768,57.8541,57.9263,116313.0
2017-08-31 15:30:00,80.26,80.31,80.13,80.17,257153.0,57.9335,57.9696,57.8397,57.8686,257153.0
2017-09-01 09:30:00,80.39,80.39,79.97,80.13,55940.0,58.0274,58.0274,57.7242,57.8397,55940.0
2017-09-01 10:00:00,80.1,80.18,79.71,79.92,78488.0,57.818,57.8758,57.5365,57.6881,78488.0
2017-09-01 10:30:00,79.91,79.94,79.81,79.91,68669.0,57.6809,57.7026,57.6087,57.6809,68669.0
2017-09-01 11:00:00,79.9,79.9,79.57,79.67,83357.0,57.6737,57.6737,57.4355,57.5077,83357.0
2017-09-01 11:30:00,79.67,79.69,79.54,79.6,50490.0,57.5077,57.5221,57.4138,57.4571,50490.0
2017-09-01 12:00:00,79.61,79.84,79.61,79.84,51518.0,57.4644,57.6304,57.4644,57.6304,51518.0
2017-09-01 12:30:00,79.84,79.91,79.82,79.89,35514.0,57.6304,57.6809,57.6159,57.6665,35514.0
2017-09-01 13:00:00,79.9,79.91,79.83,79.85,28886.0,57.6737,57.6809,57.6232,57.6376,28886.0
2017-09-01 13:30:00,79.85,79.9,79.78,79.89,35215.0,57.6376,57.6737,57.5871,57.6665,35215.0
2017-09-01 14:00:00,79.88,80.05,79.88,80.03,88008.0,57.6592,57.782,57.6592,57.7675,88008.0
2017-09-01 14:30:00,80.02,80.05,79.92,79.98,51580.0,57.7603,57.782,57.6881,57.7314,51580.0
2017-09-01 15:00:00,79.95,80.03,79.95,80.01,32179.0,57.7098,57.7675,57.7098,57.7531,32179.0
2017-09-01 15:30:00,80.0,80.01,79.9,79.94,137695.0,57.7459,57.7531,57.6737,57.7026,137695.0
2017-09-05 09:30:00,80.06,80.13,79.72,79.76,48754.0,57.7892,57.8397,57.5438,57.5726,48754.0
2017-09-05 10:00:00,79.71,79.75,79.55,79.66,131636.0,57.5365,57.5654,57.421,57.5004,131636.0
2017-09-05 10:30:00,79.67,79.71,79.57,79.65,87645.0,57.5077,57.5365,57.4355,57.4932,87645.0
2017-09-05 11:00:00,79.65,79.86,79.64,79.78,31446.0,57.4932,57.6448,57.486,57.5871,31446.0
2017-09-05 11:30:00,79.78,79.96,79.77,79.92,64006.0,57.5871,57.717,57.5798,57.6881,64006.0
2017-09-05 12:00:00,79.91,80.14,79.86,80.13,25211.0,57.6809,57.8469,57.6448,57.8397,25211.0
2017-09-05 12:30:00,80.12,80.19,80.05,80.05,27982.0,57.8325,57.883,57.782,57.782,27982.0
2017-09-05 13:00:00,80.05,80.1,79.98,80.06,36027.0,57.782,57.818,57.7314,57.7892,36027.0
2017-09-05 13:30:00,80.06,80.06,79.93,79.94,22725.0,57.7892,57.7892,57.6953,57.7026,22725.0
2017-09-05 14:00:00,79.94,80.02,79.91,80.02,29594.0,57.7026,57.7603,57.6809,57.7603,29594.0
2017-09-05 14:30:00,80.02,80.02,79.84,79.92,28846.0,57.7603,57.7603,57.6304,57.6881,28846.0
2017-09-05 15:00:00,79.92,80.13,79.87,80.09,70827.0,57.6881,57.8397,57.652,57.8108,70827.0
2017-09-05 15:30:00,80.09,80.31,80.06,80.28,304537.0,57.8108,57.9696,57.7892,57.948,304537.0
2017-09-06 09:30:00,80.3,80.45,79.85,79.89,93635.0,57.9624,58.0707,57.6376,57.6665,93635.0
2017-09-06 10:00:00,79.9,80.04,79.88,79.93,79764.0,57.6737,57.7747,57.6592,57.6953,79764.0
2017-09-06 10:30:00,79.92,80.06,79.92,80.03,82114.0,57.6881,57.7892,57.6881,57.7675,82114.0
2017-09-06 11:00:00,80.07,80.12,80.0,80.03,48560.0,57.7964,57.8325,57.7459,57.7675,48560.0
2017-09-06 11:30:00,80.02,80.05,79.79,79.88,45786.0,57.7603,57.782,57.5943,57.6592,45786.0
2017-09-06 12:00:00,79.88,79.99,79.67,79.96,390885.0,57.6592,57.7386,57.5077,57.717,390885.0
2017-09-06 12:30:00,79.95,79.96,79.73,79.77,49904.0,57.7098,57.717,57.551,57.5798,49904.0
2017-09-06 13:00:00,79.75,79.77,79.4,79.45,67070.0,57.5654,57.5798,57.3128,57.3489,67070.0
2017-09-06 13:30:00,79.46,79.6,79.45,79.6,143077.0,57.3561,57.4571,57.3489,57.4571,143077.0
2017-09-06 14:00:00,79.59,79.64,79.44,79.55,218171.0,57.4499,57.486,57.3416,57.421,218171.0
2017-09-06 14:30:00,79.54,79.57,79.48,79.55,101076.0,57.4138,57.4355,57.3705,57.421,101076.0
2017-09-06 15:00:00,79.55,79.61,79.52,79.56,88355.0,57.421,57.4644,57.3994,57.4283,88355.0
2017-09-06 15:30:00,79.56,79.69,79.5,79.56,395643.0,57.4283,57.5221,57.385,57.4283,395643.0
2017-09-07 09:30:00,79.77,79.9,79.56,79.79,216433.0,57.5798,57.6737,57.4283,57.5943,216433.0
2017-09-07 10:00:00,79.82,80.25,79.68,80.08,126299.0,57.6159,57.9263,57.5149,57.8036,126299.0
2017-09-07 10:30:00,80.13,80.23,80.02,80.16,111863.0,57.8397,57.9119,57.7603,57.8614,111863.0
2017-09-07 11:00:00,80.16,80.3,80.05,80.28,106791.0,57.8614,57.9624,57.782,57.948,106791.0
2017-09-07 11:30:00,80.28,80.34,80.03,80.04,167178.0,57.948,57.9913,57.7675,57.7747,167178.0
2017-09-07 12:00:00,80.05,80.13,79.88,79.92,133493.0,57.782,57.8397,57.6592,57.6881,133493.0
2017-09-07 12:30:00,79.92,79.96,79.84,79.9,122946.0,57.6881,57.717,57.6304,57.6737,122946.0
2017-09-07 13:00:00,79.9,79.92,79.82,79.89,33833.0,57.6737,57.6881,57.6159,57.6665,33833.0
2017-09-07 13:30:00,79.89,79.95,79.81,79.87,45444.0,57.6665,57.7098,57.6087,57.652,45444.0
2017-09-07 14:00:00,79.86,80.08,79.84,80.04,107557.0,57.6448,57.8036,57.6304,57.7747,107557.0
2017-09-07 14:30:00,80.03,80.09,79.9,79.92,65508.0,57.7675,57.8108,57.6737,57.6881,65508.0
2017-09-07 15:00:00,79.91,79.95,79.85,79.88,63480.0,57.6809,57.7098,57.6376,57.6592,63480.0
2017-09-07 15:30:00,79.88,80.22,79.86,80.15,212070.0,57.6592,57.9047,57.6448,57.8541,212070.0
2017-09-08 09:30:00,80.11,80.22,79.8,79.86,64358.0,57.8253,57.9047,57.6015,57.6448,64358.0
2017-09-08 10:00:00,79.89,80.21,79.88,80.11,88194.0,57.6665,57.8974,57.6592,57.8253,88194.0
2017-09-08 10:30:00,80.14,80.21,80.05,80.15,41990.0,57.8469,57.8974,57.782,57.8541,41990.0
2017-09-08 11:00:00,80.15,80.25,80.11,80.24,72865.0,57.8541,57.9263,57.8253,57.9191,72865.0
2017-09-08 11:30:00,80.21,80.23,79.99,79.99,57294.0,57.8974,57.9119,57.7386,57.7386,57294.0
2017-09-08 12:00:00,79.98,80.32,79.95,80.32,107305.0,57.7314,57.9768,57.7098,57.9768,107305.0
2017-09-08 12:30:00,80.32,80.39,80.29,80.37,26810.0,57.9768,58.0274,57.9552,58.0129,26810.0
2017-09-08 13:00:00,80.36,80.43,80.32,80.37,44665.0,58.0057,58.0562,57.9768,58.0129,44665.0
2017-09-08 13:30:00,80.36,80.4,80.31,80.38,32389.0,58.0057,58.0346,57.9696,58.0202,32389.0
2017-09-08 14:00:00,80.37,80.58,80.35,80.53,36938.0,58.0129,58.1645,57.9985,58.1284,36938.0
2017-09-08 14:30:00,80.53,80.62,80.5,80.61,57126.0,58.1284,58.1934,58.1068,58.1862,57126.0
2017-09-08 15:00:00,80.59,80.62,80.45,80.53,60242.0,58.1717,58.1934,58.0707,58.1284,60242.0
2017-09-08 15:30:00,80.54,80.78,80.49,80.73,383259.0,58.1357,58.3089,58.0996,58.2728,383259.0
2017-09-11 09:30:00,80.75,81.09,80.44,81.03,130411.0,58.2872,58.5327,58.0635,58.4893,130411.0
2017-09-11 10:00:00,81.06,81.23,80.92,81.09,121729.0,58.511,58.6337,58.4099,58.5327,121729.0
2017-09-11 10:30:00,81.08,81.4,81.07,81.4,217886.0,58.5254,58.7564,58.5182,58.7564,217886.0
2017-09-11 11:00:00,81.38,81.45,81.34,81.37,101738.0,58.742,58.7925,58.7131,58.7348,101738.0
2017-09-11 11:30:00,81.36,81.37,81.28,81.3,36616.0,58.7275,58.7348,58.6698,58.6842,36616.0
2017-09-11 12:00:00,81.29,81.3,81.2,81.29,34086.0,58.677,58.6842,58.6121,58.677,34086.0
2017-09-11 12:30:00,81.27,81.37,81.26,81.32,43273.0,58.6626,58.7348,58.6554,58.6987,43273.0
2017-09-11 13:00:00,81.32,81.48,81.32,81.42,51684.0,58.6987,58.8142,58.6987,58.7709,51684.0
2017-09-11 13:30:00,81.44,81.46,81.41,81.46,72541.0,58.7853,58.7997,58.7636,58.7997,72541.0
2017-09-11 14:00:00,81.46,81.55,81.43,81.48,59689.0,58.7997,58.8647,58.7781,58.8142,59689.0
2017-09-11 14:30:00,81.5,81.57,81.48,81.53,67824.0,58.8286,58.8791,58.8142,58.8503,67824.0
2017-09-11 15:00:00,81.53,81.56,81.45,81.5,105779.0,58.8503,58.8719,58.7925,58.8286,105779.0
2017-09-11 15:30:00,81.5,81.57,81.44,81.53,249068.0,58.8286,58.8791,58.7853,58.8503,249068.0
2017-09-12 09:30:00,81.3,81.58,81.15,81.52,175906.0,58.6842,58.8863,58.576,58.843,175906.0
2017-09-12 10:00:00,81.53,81.58,81.31,81.4,252592.0,58.8503,58.8863,58.6915,58.7564,252592.0
2017-09-12 10:30:00,81.43,81.53,81.26,81.35,94597.0,58.7781,58.8503,58.6554,58.7203,94597.0
2017-09-12 11:00:00,81.35,81.37,81.2,81.31,189255.0,58.7203,58.7348,58.6121,58.6915,189255.0
2017-09-12 11:30:00,81.32,81.35,81.24,81.31,279232.0,58.6987,58.7203,58.6409,58.6915,279232.0
2017-09-12 12:00:00,81.31,81.34,80.87,80.89,155635.0,58.6915,58.7131,58.3739,58.3883,155635.0
2017-09-12 12:30:00,80.89,81.01,80.82,80.98,133464.0,58.3883,58.4749,58.3378,58.4533,133464.0
2017-09-12 13:00:00,80.99,81.03,80.96,81.0,90081.0,58.4605,58.4893,58.4388,58.4677,90081.0
2017-09-12 13:30:00,81.0,81.0,80.46,80.51,352136.0,58.4677,58.4677,58.0779,58.114,352136.0
2017-09-12 14:00:00,80.51,80.79,80.34,80.76,110138.0,58.114,58.3161,57.9913,58.2945,110138.0
2017-09-12 14:30:00,80.78,80.87,80.69,80.79,82997.0,58.3089,58.3739,58.2439,58.3161,82997.0
2017-09-12 15:00:00,80.81,80.83,80.66,80.67,102972.0,58.3305,58.345,58.2223,58.2295,102972.0
2017-09-12 15:30:00,80.66,80.74,80.49,80.73,357905.0,58.2223,58.28,58.0996,58.2728,357905.0
2017-09-13 09:30:00,80.68,80.83,80.43,80.57,175849.0,58.2367,58.345,58.0562,58.1573,175849.0
2017-09-13 10:00:00,80.55,80.89,80.54,80.88,197603.0,58.1429,58.3883,58.1357,58.3811,197603.0
2017-09-13 10:30:00,80.87,80.91,80.72,80.89,171293.0,58.3739,58.4027,58.2656,58.3883,171293.0
2017-09-13 11:00:00,80.88,80.97,80.66,80.71,108692.0,58.3811,58.446,58.2223,58.2584,108692.0
2017-09-13 11:30:00,80.71,80.87,80.69,80.79,70072.0,58.2584,58.3739,58.2439,58.3161,70072.0
2017-09-13 12:00:00,80.79,81.22,80.78,81.2,107056.0,58.3161,58.6265,58.3089,58.6121,107056.0
2017-09-13 12:30:00,81.2,81.33,81.17,81.19,97484.0,58.6121,58.7059,58.5904,58.6048,97484.0
2017-09-13 13:00:00,81.17,81.26,81.15,81.21,76352.0,58.5904,58.6554,58.576,58.6193,76352.0
2017-09-13 13:30:00,81.2,81.22,81.02,81.02,97119.0,58.6121,58.6265,58.4821,58.4821,97119.0
2017-09-13 14:00:00,81.03,81.18,81.0,81.09,125649.0,58.4893,58.5976,58.4677,58.5327,125649.0
2017-09-13 14:30:00,81.07,81.14,81.03,81.04,88259.0,58.5182,58.5687,58.4893,58.4966,88259.0
2017-09-13 15:00:00,81.04,81.07,80.89,80.94,216183.0,58.4966,58.5182,58.3883,58.4244,216183.0
2017-09-13 15:30:00,80.94,81.02,80.9,81.01,744923.0,58.4244,58.4821,58.3955,58.4749,744923.0
2017-09-14 09:30:00,80.78,80.97,80.61,80.76,138106.0,58.3089,58.446,58.1862,58.2945,138106.0
2017-09-14 10:00:00,80.76,81.08,80.75,81.0,103522.0,58.2945,58.5254,58.2872,58.4677,103522.0
2017-09-14 10:30:00,81.0,81.07,80.83,80.96,99565.0,58.4677,58.5182,58.345,58.4388,99565.0
2017-09-14 11:00:00,80.96,81.01,80.84,80.96,86001.0,58.4388,58.4749,58.3522,58.4388,86001.0
2017-09-14 11:30:00,80.96,81.08,80.95,80.98,65661.0,58.4388,58.5254,58.4316,58.4533,65661.0
2017-09-14 12:00:00,80.99,81.16,80.99,81.16,61351.0,58.4605,58.5832,58.4605,58.5832,61351.0
2017-09-14 12:30:00,81.16,81.17,81.02,81.05,47798.0,58.5832,58.5904,58.4821,58.5038,47798.0
2017-09-14 13:00:00,81.06,81.09,80.97,81.09,58098.0,58.511,58.5327,58.446,58.5327,58098.0
2017-09-14 13:30:00,81.09,81.18,81.04,81.17,92746.0,58.5327,58.5976,58.4966,58.5904,92746.0
2017-09-14 14:00:00,81.18,81.19,80.93,80.95,102325.0,58.5976,58.6048,58.4172,58.4316,102325.0
2017-09-14 14:30:00,80.95,81.11,80.95,80.99,111740.0,58.4316,58.5471,58.4316,58.4605,111740.0
2017-09-14 15:00:00,80.98,81.06,80.92,81.05,152071.0,58.4533,58.511,58.4099,58.5038,152071.0
2017-09-14 15:30:00,81.04,81.08,80.96,81.05,369224.0,58.4966,58.5254,58.4388,58.5038,369224.0
2017-09-15 09:30:00,81.15,81.53,81.15,81.2,648841.0,58.576,58.8503,58.576,58.6121,648841.0
2017-09-15 10:00:00,81.2,81.24,81.0,81.06,120790.0,58.6121,58.6409,58.4677,58.511,120790.0
2017-09-15 10:30:00,81.05,81.1,80.96,80.96,77716.0,58.5038,58.5399,58.4388,58.4388,77716.0
2017-09-15 11:00:00,80.96,81.15,80.95,81.11,149330.0,58.4388,58.576,58.4316,58.5471,149330.0
2017-09-15 11:30:00,81.12,81.23,81.04,81.14,62616.0,58.5543,58.6337,58.4966,58.5687,62616.0
2017-09-15 12:00:00,81.14,81.15,81.02,81.02,69027.0,58.5687,58.576,58.4821,58.4821,69027.0
2017-09-15 12:30:00,81.02,81.09,80.97,81.04,67544.0,58.4821,58.5327,58.446,58.4966,67544.0
2017-09-15 13:00:00,81.05,81.15,80.98,81.15,82620.0,58.5038,58.576,58.4533,58.576,82620.0
2017-09-15 13:30:00,81.16,81.19,81.01,81.07,62769.0,58.5832,58.6048,58.4749,58.5182,62769.0
2017-09-15 14:00:00,81.06,81.07,80.95,81.05,109952.0,58.511,58.5182,58.4316,58.5038,109952.0
2017-09-15 14:30:00,81.04,81.16,81.03,81.06,114812.0,58.4966,58.5832,58.4893,58.511,114812.0
2017-09-15 15:00:00,81.06,81.12,81.05,81.12,145043.0,58.511,58.5543,58.5038,58.5543,145043.0
2017-09-15 15:30:00,81.11,81.2,81.0,81.19,499558.0,58.5471,58.6121,58.4677,58.6048,499558.0
2017-09-18 09:30:00,81.15,81.41,80.72,80.86,57528.0,58.576,58.7636,58.2656,58.3666,57528.0
2017-09-18 10:00:00,80.87,80.92,80.48,80.48,142779.0,58.3739,58.4099,58.0923,58.0923,142779.0
2017-09-18 10:30:00,80.5,80.54,80.34,80.38,138319.0,58.1068,58.1357,57.9913,58.0202,138319.0
2017-09-18 11:00:00,80.38,80.5,80.26,80.5,113033.0,58.0202,58.1068,57.9335,58.1068,113033.0
2017-09-18 11:30:00,80.5,80.64,80.49,80.53,74973.0,58.1068,58.2078,58.0996,58.1284,74973.0
2017-09-18 12:00:00,80.53,80.53,80.14,80.15,53910.0,58.1284,58.1284,57.8469,57.8541,53910.0
2017-09-18 12:30:00,80.15,80.27,80.14,80.24,61123.0,57.8541,57.9408,57.8469,57.9191,61123.0
2017-09-18 13:00:00,80.24,80.34,80.19,80.29,82939.0,57.9191,57.9913,57.883,57.9552,82939.0
2017-09-18 13:30:00,80.3,80.33,79.77,79.77,123467.0,57.9624,57.9841,57.5798,57.5798,123467.0
2017-09-18 14:00:00,79.8,80.0,79.64,79.98,110854.0,57.6015,57.7459,57.486,57.7314,110854.0
2017-09-18 14:30:00,79.97,80.38,79.93,80.29,199478.0,57.7242,58.0202,57.6953,57.9552,199478.0
2017-09-18 15:00:00,80.3,80.39,80.19,80.26,166505.0,57.9624,58.0274,57.883,57.9335,166505.0
2017-09-18 15:30:00,80.25,80.58,80.23,80.55,367124.0,57.9263,58.1645,57.9119,58.1429,367124.0
2017-09-19 09:30:00,80.51,80.65,79.7,79.78,221949.0,58.114,58.2151,57.5293,57.5871,221949.0
2017-09-19 10:00:00,79.76,79.84,79.53,79.83,110225.0,57.5726,57.6304,57.4066,57.6232,110225.0
2017-09-19 10:30:00,79.83,79.93,79.69,79.89,84068.0,57.6232,57.6953,57.5221,57.6665,84068.0
2017-09-19 11:00:00,79.89,80.0,79.61,79.63,105397.0,57.6665,57.7459,57.4644,57.4788,105397.0
2017-09-19 11:30:00,79.65,79.72,79.6,79.64,40646.0,57.4932,57.5438,57.4571,57.486,40646.0
2017-09-19 12:00:00,79.64,79.69,79.55,79.69,61581.0,57.486,57.5221,57.421,57.5221,61581.0
2017-09-19 12:30:00,79.7,79.75,79.61,79.63,109136.0,57.5293,57.5654,57.4644,57.4788,109136.0
2017-09-19 13:00:00,79.63,79.88,79.56,79.85,203762.0,57.4788,57.6592,57.4283,57.6376,203762.0
2017-09-19 13:30:00,79.86,79.86,79.61,79.67,81484.0,57.6448,57.6448,57.4644,57.5077,81484.0
2017-09-19 14:00:00,79.66,79.74,79.56,79.67,115819.0,57.5004,57.5582,57.4283,57.5077,115819.0
2017-09-19 14:30:00,79.67,79.89,79.66,79.84,127175.0,57.5077,57.6665,57.5004,57.6304,127175.0
2017-09-19 15:00:00,79.84,79.87,79.72,79.76,128258.0,57.6304,57.652,57.5438,57.5726,128258.0
2017-09-19 15:30:00,79.77,79.91,79.65,79.72,364140.0,57.5798,57.6809,57.4932,57.5438,364140.0
2017-09-20 09:30:00,79.9,80.0,79.41,79.56,61752.0,57.6737,57.7459,57.32,57.4283,61752.0
2017-09-20 10:00:00,79.58,79.71,79.46,79.69,56774.0,57.4427,57.5365,57.3561,57.5221,56774.0
2017-09-20 10:30:00,79.69,79.79,79.55,79.78,62627.0,57.5221,57.5943,57.421,57.5871,62627.0
2017-09-20 11:00:00,79.76,79.8,79.45,79.46,56303.0,57.5726,57.6015,57.3489,57.3561,56303.0
2017-09-20 11:30:00,79.47,79.5,79.28,79.31,63828.0,57.3633,57.385,57.2262,57.2478,63828.0
2017-09-20 12:00:00,79.33,79.34,79.22,79.31,42478.0,57.2622,57.2695,57.1828,57.2478,42478.0
2017-09-20 12:30:00,79.31,79.5,79.31,79.44,80128.0,57.2478,57.385,57.2478,57.3416,80128.0
2017-09-20 13:00:00,79.43,79.55,79.42,79.53,42611.0,57.3344,57.421,57.3272,57.4066,42611.0
2017-09-20 13:30:00,79.53,79.7,79.51,79.59,86713.0,57.4066,57.5293,57.3922,57.4499,86713.0
2017-09-20 14:00:00,79.54,79.57,78.78,79.13,130004.0,57.4138,57.4355,56.8652,57.1179,130004.0
2017-09-20 14:30:00,79.13,79.26,78.85,78.9,155845.0,57.1179,57.2117,56.9158,56.9519,155845.0
2017-09-20 15:00:00,78.89,79.02,78.86,78.93,83290.0,56.9446,57.0385,56.923,56.9735,83290.0
2017-09-20 15:30:00,78.93,79.27,78.92,79.1,304529.0,56.9735,57.2189,56.9663,57.0962,304529.0
2017-09-21 09:30:00,79.05,79.16,78.87,79.06,40263.0,57.0601,57.1395,56.9302,57.0674,40263.0
2017-09-21 10:00:00,79.04,79.25,79.01,79.09,198801.0,57.0529,57.2045,57.0313,57.089,198801.0
2017-09-21 10:30:00,79.08,79.25,79.03,79.08,116040.0,57.0818,57.2045,57.0457,57.0818,116040.0
2017-09-21 11:00:00,79.09,79.14,78.96,78.96,47985.0,57.089,57.1251,56.9952,56.9952,47985.0
2017-09-21 11:30:00,78.97,78.98,78.91,78.93,42147.0,57.0024,57.0096,56.9591,56.9735,42147.0
2017-09-21 12:00:00,78.94,78.95,78.82,78.89,33140.0,56.9807,56.988,56.8941,56.9446,33140.0
2017-09-21 12:30:00,78.88,78.88,78.8,78.82,32808.0,56.9374,56.9374,56.8797,56.8941,32808.0
2017-09-21 13:00:00,78.82,79.12,78.73,79.08,81685.0,56.8941,57.1107,56.8291,57.0818,81685.0
2017-09-21 13:30:00,79.09,79.19,78.95,78.98,112850.0,57.089,57.1612,56.988,57.0096,112850.0
2017-09-21 14:00:00,78.97,79.03,78.91,78.99,72497.0,57.0024,57.0457,56.9591,57.0168,72497.0
2017-09-21 14:30:00,78.99,79.04,78.88,78.9,112337.0,57.0168,57.0529,56.9374,56.9519,112337.0
2017-09-21 15:00:00,78.9,78.92,78.71,78.73,190920.0,56.9519,56.9663,56.8147,56.8291,190920.0
2017-09-21 15:30:00,78.74,78.82,78.59,78.69,285715.0,56.8364,56.8941,56.7281,56.8003,285715.0
2017-09-22 09:30:00,78.92,78.96,78.57,78.57,59859.0,56.9663,56.9952,56.7137,56.7137,59859.0
2017-09-22 10:00:00,78.59,78.62,78.36,78.46,91661.0,56.7281,56.7497,56.5621,56.6343,91661.0
2017-09-22 10:30:00,78.46,78.5,78.31,78.45,70646.0,56.6343,56.6631,56.526,56.627,70646.0
2017-09-22 11:00:00,78.44,78.58,78.4,78.54,61764.0,56.6198,56.7209,56.5909,56.692,61764.0
2017-09-22 11:30:00,78.54,78.6,78.46,78.57,35019.0,56.692,56.7353,56.6343,56.7137,35019.0
2017-09-22 12:00:00,78.57,78.64,78.54,78.56,46363.0,56.7137,56.7642,56.692,56.7064,46363.0
2017-09-22 12:30:00,78.56,78.57,78.35,78.48,51514.0,56.7064,56.7137,56.5549,56.6487,51514.0
2017-09-22 13:00:00,78.47,78.51,78.43,78.46,33522.0,56.6415,56.6703,56.6126,56.6343,33522.0
2017-09-22 13:30:00,78.47,78.53,78.41,78.41,64271.0,56.6415,56.6848,56.5982,56.5982,64271.0
2017-09-22 14:00:00,78.4,78.44,78.24,78.29,64325.0,56.5909,56.6198,56.4755,56.5115,64325.0
2017-09-22 14:30:00,78.29,78.39,78.27,78.38,65641.0,56.5115,56.5837,56.4971,56.5765,65641.0
2017-09-22 15:00:00,78.38,78.44,78.32,78.32,76341.0,56.5765,56.6198,56.5332,56.5332,76341.0
2017-09-22 15:30:00,78.32,78.34,78.22,78.24,233652.0,56.5332,56.5476,56.461,56.4755,233652.0
2017-09-25 09:30:00,78.33,78.38,78.13,78.15,35562.0,56.5404,56.5765,56.3961,56.4105,35562.0
2017-09-25 10:00:00,78.15,78.35,78.14,78.2,55597.0,56.4105,56.5549,56.4033,56.4466,55597.0
2017-09-25 10:30:00,78.2,78.49,78.2,78.47,69995.0,56.4466,56.6559,56.4466,56.6415,69995.0
2017-09-25 11:00:00,78.49,78.69,78.44,78.66,42636.0,56.6559,56.8003,56.6198,56.7786,42636.0
2017-09-25 11:30:00,78.67,79.06,78.66,79.03,71121.0,56.7858,57.0674,56.7786,57.0457,71121.0
2017-09-25 12:00:00,79.03,79.22,79.02,79.21,92577.0,57.0457,57.1828,57.0385,57.1756,92577.0
2017-09-25 12:30:00,79.21,79.24,78.86,78.88,39139.0,57.1756,57.1973,56.923,56.9374,39139.0
2017-09-25 13:00:00,78.88,78.88,78.73,78.75,33728.0,56.9374,56.9374,56.8291,56.8436,33728.0
2017-09-25 13:30:00,78.75,78.75,78.59,78.65,34118.0,56.8436,56.8436,56.7281,56.7714,34118.0
2017-09-25 14:00:00,78.65,78.96,78.65,78.9,84296.0,56.7714,56.9952,56.7714,56.9519,84296.0
2017-09-25 14:30:00,78.91,78.99,78.87,78.92,69688.0,56.9591,57.0168,56.9302,56.9663,69688.0
2017-09-25 15:00:00,78.94,79.17,78.89,79.1,119027.0,56.9807,57.1468,56.9446,57.0962,119027.0
2017-09-25 15:30:00,79.1,79.28,79.05,79.26,320077.0,57.0962,57.2262,57.0601,57.2117,320077.0
2017-09-26 09:30:00,79.26,79.39,78.88,79.22,94614.0,57.2117,57.3056,56.9374,57.1828,94614.0
2017-09-26 10:00:00,79.22,79.26,79.02,79.17,76371.0,57.1828,57.2117,57.0385,57.1468,76371.0
2017-09-26 10:30:00,79.19,79.28,79.17,79.25,81531.0,57.1612,57.2262,57.1468,57.2045,81531.0
2017-09-26 11:00:00,79.25,79.45,79.25,79.38,54373.0,57.2045,57.3489,57.2045,57.2983,54373.0
2017-09-26 11:30:00,79.38,79.39,79.27,79.36,40743.0,57.2983,57.3056,57.2189,57.2839,40743.0
2017-09-26 12:00:00,79.37,79.39,79.26,79.27,32889.0,57.2911,57.3056,57.2117,57.2189,32889.0
2017-09-26 12:30:00,79.27,79.27,78.98,79.09,49928.0,57.2189,57.2189,57.0096,57.089,49928.0
2017-09-26 13:00:00,79.09,79.21,79.02,79.12,57658.0,57.089,57.1756,57.0385,57.1107,57658.0
2017-09-26 13:30:00,79.12,79.14,79.04,79.12,35314.0,57.1107,57.1251,57.0529,57.1107,35314.0
2017-09-26 14:00:00,79.12,79.16,79.05,79.16,41094.0,57.1107,57.1395,57.0601,57.1395,41094.0
2017-09-26 14:30:00,79.16,79.24,79.14,79.22,57290.0,57.1395,57.1973,57.1251,57.1828,57290.0
2017-09-26 15:00:00,79.21,79.33,79.2,79.25,58585.0,57.1756,57.2622,57.1684,57.2045,58585.0
2017-09-26 15:30:00,79.26,79.33,79.13,79.15,191708.0,57.2117,57.2622,57.1179,57.1323,191708.0
2017-09-27 09:30:00,78.66,79.05,78.52,78.66,115768.0,56.7786,57.0601,56.6776,56.7786,115768.0
2017-09-27 10:00:00,78.68,78.76,78.47,78.47,31255.0,56.7931,56.8508,56.6415,56.6415,31255.0
2017-09-27 10:30:00,78.47,78.58,78.2,78.31,87134.0,56.6415,56.7209,56.4466,56.526,87134.0
2017-09-27 11:00:00,78.29,78.42,78.25,78.37,50686.0,56.5115,56.6054,56.4827,56.5693,50686.0
2017-09-27 11:30:00,78.39,78.42,78.27,78.31,33869.0,56.5837,56.6054,56.4971,56.526,33869.0
2017-09-27 12:00:00,78.34,78.36,78.2,78.23,42052.0,56.5476,56.5621,56.4466,56.4682,42052.0
2017-09-27 12:30:00,78.24,78.26,78.05,78.07,46374.0,56.4755,56.4899,56.3383,56.3527,46374.0
2017-09-27 13:00:00,78.1,78.13,77.9,77.93,81031.0,56.3744,56.3961,56.23,56.2517,81031.0
2017-09-27 13:30:00,77.92,77.93,77.68,77.71,98182.0,56.2445,56.2517,56.0712,56.0929,98182.0
2017-09-27 14:00:00,77.7,78.31,77.67,78.22,85484.0,56.0857,56.526,56.064,56.461,85484.0
2017-09-27 14:30:00,78.18,78.19,78.01,78.05,162093.0,56.4321,56.4394,56.3094,56.3383,162093.0
2017-09-27 15:00:00,78.06,78.21,78.05,78.07,103353.0,56.3455,56.4538,56.3383,56.3527,103353.0
2017-09-27 15:30:00,78.06,78.14,77.97,78.09,345703.0,56.3455,56.4033,56.2806,56.3672,345703.0
2017-09-28 09:30:00,77.5,77.54,77.08,77.08,172108.0,56.3325,56.3616,56.0273,56.0273,172108.0
2017-09-28 10:00:00,77.07,77.31,76.93,77.23,127306.0,56.02,56.1944,55.9182,56.1363,127306.0
2017-09-28 10:30:00,77.25,77.62,77.17,77.43,297744.0,56.1508,56.4198,56.0927,56.2817,297744.0
2017-09-28 11:00:00,77.45,77.5,77.13,77.33,104218.0,56.2962,56.3325,56.0636,56.209,104218.0
2017-09-28 11:30:00,77.34,77.53,77.28,77.38,99079.0,56.2162,56.3543,56.1726,56.2453,99079.0
2017-09-28 12:00:00,77.39,77.5,77.32,77.39,56250.0,56.2526,56.3325,56.2017,56.2526,56250.0
2017-09-28 12:30:00,77.37,77.49,77.33,77.42,41848.0,56.238,56.3253,56.209,56.2744,41848.0
2017-09-28 13:00:00,77.43,77.55,77.4,77.46,44275.0,56.2817,56.3689,56.2599,56.3035,44275.0
2017-09-28 13:30:00,77.46,77.7,77.46,77.69,52577.0,56.3035,56.4779,56.3035,56.4706,52577.0
2017-09-28 14:00:00,77.67,77.77,77.62,77.63,163671.0,56.4561,56.5288,56.4198,56.427,163671.0
2017-09-28 14:30:00,77.62,77.7,77.55,77.62,71536.0,56.4198,56.4779,56.3689,56.4198,71536.0
2017-09-28 15:00:00,77.62,77.65,77.52,77.52,120948.0,56.4198,56.4416,56.3471,56.3471,120948.0
2017-09-28 15:30:00,77.54,77.61,77.5,77.57,262769.0,56.3616,56.4125,56.3325,56.3834,262769.0
2017-09-29 09:30:00,77.45,77.57,77.16,77.17,81224.0,56.2962,56.3834,56.0854,56.0927,81224.0
2017-09-29 10:00:00,77.17,77.27,76.96,77.21,133125.0,56.0927,56.1654,55.94,56.1218,133125.0
2017-09-29 10:30:00,77.2,77.5,77.17,77.46,89723.0,56.1145,56.3325,56.0927,56.3035,89723.0
2017-09-29 11:00:00,77.46,77.54,77.14,77.22,108514.0,56.3035,56.3616,56.0709,56.129,108514.0
2017-09-29 11:30:00,77.21,77.49,77.19,77.29,61929.0,56.1218,56.3253,56.1072,56.1799,61929.0
2017-09-29 12:00:00,77.3,77.37,77.2,77.25,62449.0,56.1872,56.238,56.1145,56.1508,62449.0
2017-09-29 12:30:00,77.25,77.27,77.13,77.13,50087.0,56.1508,56.1654,56.0636,56.0636,50087.0
2017-09-29 13:00:00,77.13,77.15,77.07,77.09,51557.0,56.0636,56.0781,56.02,56.0345,51557.0
2017-09-29 13:30:00,77.1,77.21,77.09,77.12,103060.0,56.0418,56.1218,56.0345,56.0563,103060.0
2017-09-29 14:00:00,77.13,77.24,77.07,77.23,134225.0,56.0636,56.1436,56.02,56.1363,134225.0
2017-09-29 14:30:00,77.23,77.23,77.0,77.03,81867.0,56.1363,56.1363,55.9691,55.9909,81867.0
2017-09-29 15:00:00,77.03,77.23,77.03,77.14,127288.0,55.9909,56.1363,55.9909,56.0709,127288.0
2017-09-29 15:30:00,77.14,77.19,77.05,77.14,373417.0,56.0709,56.1072,56.0055,56.0709,373417.0
2017-10-02 09:30:00,77.44,77.63,77.16,77.56,100881.0,56.2889,56.427,56.0854,56.3762,100881.0
2017-10-02 10:00:00,77.54,77.58,77.15,77.45,108332.0,56.3616,56.3907,56.0781,56.2962,108332.0
2017-10-02 10:30:00,77.46,77.65,77.46,77.54,67625.0,56.3035,56.4416,56.3035,56.3616,67625.0
2017-10-02 11:00:00,77.52,77.55,77.33,77.41,61107.0,56.3471,56.3689,56.209,56.2671,61107.0
2017-10-02 11:30:00,77.4,77.62,77.39,77.61,62549.0,56.2599,56.4198,56.2526,56.4125,62549.0
2017-10-02 12:00:00,77.61,77.73,77.53,77.59,35487.0,56.4125,56.4997,56.3543,56.398,35487.0
2017-10-02 12:30:00,77.6,77.64,77.47,77.6,43376.0,56.4052,56.4343,56.3107,56.4052,43376.0
2017-10-02 13:00:00,77.6,77.64,77.52,77.56,55123.0,56.4052,56.4343,56.3471,56.3762,55123.0
2017-10-02 13:30:00,77.56,77.58,77.42,77.42,104811.0,56.3762,56.3907,56.2744,56.2744,104811.0
2017-10-02 14:00:00,77.41,77.41,77.28,77.31,71382.0,56.2671,56.2671,56.1726,56.1944,71382.0
2017-10-02 14:30:00,77.32,77.34,77.13,77.16,195112.0,56.2017,56.2162,56.0636,56.0854,195112.0
2017-10-02 15:00:00,77.15,77.26,77.02,77.03,242008.0,56.0781,56.1581,55.9836,55.9909,242008.0
2017-10-02 15:30:00,77.03,77.05,76.82,77.01,503626.0,55.9909,56.0055,55.8383,55.9764,503626.0
2017-10-03 09:30:00,76.99,77.12,76.55,76.73,133038.0,55.9618,56.0563,55.642,55.7729,133038.0
2017-10-03 10:00:00,76.72,76.85,76.58,76.66,232962.0,55.7656,55.8601,55.6638,55.722,232962.0
2017-10-03 10:30:00,76.69,76.73,76.58,76.72,214722.0,55.7438,55.7729,55.6638,55.7656,214722.0
2017-10-03 11:00:00,76.73,76.87,76.64,76.72,92903.0,55.7729,55.8746,55.7074,55.7656,92903.0
2017-10-03 11:30:00,76.71,76.76,76.65,76.67,78240.0,55.7583,55.7947,55.7147,55.7292,78240.0
2017-10-03 12:00:00,76.67,76.76,76.64,76.68,53228.0,55.7292,55.7947,55.7074,55.7365,53228.0
2017-10-03 12:30:00,76.69,76.77,76.66,76.77,43556.0,55.7438,55.8019,55.722,55.8019,43556.0
2017-10-03 13:00:00,76.76,76.76,76.62,76.64,40872.0,55.7947,55.7947,55.6929,55.7074,40872.0
2017-10-03 13:30:00,76.63,76.71,76.6,76.71,44439.0,55.7002,55.7583,55.6784,55.7583,44439.0
2017-10-03 14:00:00,76.71,76.82,76.66,76.81,67762.0,55.7583,55.8383,55.722,55.831,67762.0
2017-10-03 14:30:00,76.8,76.87,76.78,76.84,64014.0,55.8237,55.8746,55.8092,55.8528,64014.0
2017-10-03 15:00:00,76.84,77.04,76.82,77.0,98097.0,55.8528,55.9982,55.8383,55.9691,98097.0
2017-10-03 15:30:00,76.99,77.07,76.95,77.01,251902.0,55.9618,56.02,55.9328,55.9764,251902.0
2017-10-04 09:30:00,77.15,77.41,76.96,77.12,46331.0,56.0781,56.2671,55.94,56.0563,46331.0
2017-10-04 10:00:00,77.09,77.12,76.99,77.03,31550.0,56.0345,56.0563,55.9618,55.9909,31550.0
2017-10-04 10:30:00,77.04,77.13,76.98,77.06,56384.0,55.9982,56.0636,55.9546,56.0127,56384.0
2017-10-04 11:00:00,77.06,77.34,77.01,77.32,136957.0,56.0127,56.2162,55.9764,56.2017,136957.0
2017-10-04 11:30:00,77.31,77.48,77.28,77.47,85517.0,56.1944,56.318,56.1726,56.3107,85517.0
2017-10-04 12:00:00,77.47,77.63,77.44,77.62,56637.0,56.3107,56.427,56.2889,56.4198,56637.0
2017-10-04 12:30:00,77.64,77.75,77.59,77.67,57857.0,56.4343,56.5143,56.398,56.4561,57857.0
2017-10-04 13:00:00,77.68,77.76,77.59,77.76,33220.0,56.4634,56.5215,56.398,56.5215,33220.0
2017-10-04 13:30:00,77.76,77.8,77.64,77.7,81710.0,56.5215,56.5506,56.4343,56.4779,81710.0
2017-10-04 14:00:00,77.71,77.71,77.53,77.56,66567.0,56.4852,56.4852,56.3543,56.3762,66567.0
2017-10-04 14:30:00,77.57,77.66,77.55,77.62,42195.0,56.3834,56.4488,56.3689,56.4198,42195.0
2017-10-04 15:00:00,77.63,77.73,77.56,77.71,64255.0,56.427,56.4997,56.3762,56.4852,64255.0
2017-10-04 15:30:00,77.71,77.88,77.71,77.84,183297.0,56.4852,56.6088,56.4852,56.5797,183297.0
2017-10-05 09:30:00,77.88,77.88,77.39,77.54,55399.0,56.6088,56.6088,56.2526,56.3616,55399.0
2017-10-05 10:00:00,77.56,77.61,77.43,77.57,60928.0,56.3762,56.4125,56.2817,56.3834,60928.0
2017-10-05 10:30:00,77.6,77.72,77.5,77.54,46051.0,56.4052,56.4925,56.3325,56.3616,46051.0
2017-10-05 11:00:00,77.55,77.78,77.51,77.61,42851.0,56.3689,56.5361,56.3398,56.4125,42851.0
2017-10-05 11:30:00,77.62,77.73,77.51,77.7,45037.0,56.4198,56.4997,56.3398,56.4779,45037.0
2017-10-05 12:00:00,77.7,77.7,77.43,77.43,43015.0,56.4779,56.4779,56.2817,56.2817,43015.0
2017-10-05 12:30:00,77.45,77.53,77.38,77.44,28170.0,56.2962,56.3543,56.2453,56.2889,28170.0
2017-10-05 13:00:00,77.45,77.52,77.39,77.47,22470.0,56.2962,56.3471,56.2526,56.3107,22470.0
2017-10-05 13:30:00,77.48,77.48,77.38,77.45,31769.0,56.318,56.318,56.2453,56.2962,31769.0
2017-10-05 14:00:00,77.45,77.59,77.41,77.5,40237.0,56.2962,56.398,56.2671,56.3325,40237.0
2017-10-05 14:30:00,77.5,77.6,77.49,77.58,59635.0,56.3325,56.4052,56.3253,56.3907,59635.0
2017-10-05 15:00:00,77.59,77.66,77.54,77.66,101582.0,56.398,56.4488,56.3616,56.4488,101582.0
2017-10-05 15:30:00,77.65,77.71,77.59,77.68,162210.0,56.4416,56.4852,56.398,56.4634,162210.0
2017-10-06 09:30:00,77.35,77.46,77.01,77.23,56401.0,56.2235,56.3035,55.9764,56.1363,56401.0
2017-10-06 10:00:00,77.21,77.26,77.11,77.24,47352.0,56.1218,56.1581,56.0491,56.1436,47352.0
2017-10-06 10:30:00,77.23,77.37,77.21,77.35,32790.0,56.1363,56.238,56.1218,56.2235,32790.0
2017-10-06 11:00:00,77.33,77.51,77.28,77.51,31771.0,56.209,56.3398,56.1726,56.3398,31771.0
2017-10-06 11:30:00,77.53,77.6,77.43,77.51,26908.0,56.3543,56.4052,56.2817,56.3398,26908.0
2017-10-06 12:00:00,77.5,77.59,77.43,77.5,27224.0,56.3325,56.398,56.2817,56.3325,27224.0
2017-10-06 12:30:00,77.5,77.55,77.45,77.52,26961.0,56.3325,56.3689,56.2962,56.3471,26961.0
2017-10-06 13:00:00,77.52,77.58,77.49,77.56,18812.0,56.3471,56.3907,56.3253,56.3762,18812.0
2017-10-06 13:30:00,77.55,77.57,77.45,77.53,46958.0,56.3689,56.3834,56.2962,56.3543,46958.0
2017-10-06 14:00:00,77.53,77.53,77.47,77.51,33843.0,56.3543,56.3543,56.3107,56.3398,33843.0
2017-10-06 14:30:00,77.51,77.56,77.49,77.56,29300.0,56.3398,56.3762,56.3253,56.3762,29300.0
2017-10-06 15:00:00,77.56,77.6,77.45,77.58,54578.0,56.3762,56.4052,56.2962,56.3907,54578.0
2017-10-06 15:30:00,77.58,77.69,77.52,77.66,266676.0,56.3907,56.4706,56.3471,56.4488,266676.0
2017-10-09 09:30:00,77.79,77.88,77.51,77.53,36980.0,56.5433,56.6088,56.3398,56.3543,36980.0
2017-10-09 10:00:00,77.56,77.64,77.4,77.51,22119.0,56.3762,56.4343,56.2599,56.3398,22119.0
2017-10-09 10:30:00,77.54,77.67,77.5,77.59,34951.0,56.3616,56.4561,56.3325,56.398,34951.0
2017-10-09 11:00:00,77.6,77.68,77.54,77.62,25822.0,56.4052,56.4634,56.3616,56.4198,25822.0
2017-10-09 11:30:00,77.64,77.7,77.6,77.7,20295.0,56.4343,56.4779,56.4052,56.4779,20295.0
2017-10-09 12:00:00,77.69,77.71,77.58,77.65,15775.0,56.4706,56.4852,56.3907,56.4416,15775.0
2017-10-09 12:30:00,77.66,77.68,77.59,77.64,17541.0,56.4488,56.4634,56.398,56.4343,17541.0
2017-10-09 13:00:00,77.62,77.65,77.58,77.61,13182.0,56.4198,56.4416,56.3907,56.4125,13182.0
2017-10-09 13:30:00,77.62,77.64,77.51,77.52,18795.0,56.4198,56.4343,56.3398,56.3471,18795.0
2017-10-09 14:00:00,77.53,77.59,77.46,77.49,23287.0,56.3543,56.398,56.3035,56.3253,23287.0
2017-10-09 14:30:00,77.5,77.53,77.44,77.5,28627.0,56.3325,56.3543,56.2889,56.3325,28627.0
2017-10-09 15:00:00,77.51,77.55,77.45,77.54,62907.0,56.3398,56.3689,56.2962,56.3616,62907.0
2017-10-09 15:30:00,77.53,77.6,77.47,77.57,146790.0,56.3543,56.4052,56.3107,56.3834,146790.0
2017-10-10 09:30:00,77.56,78.15,77.39,78.15,47004.0,56.3762,56.805,56.2526,56.805,47004.0
2017-10-10 10:00:00,78.14,78.15,77.94,78.12,66321.0,56.7977,56.805,56.6524,56.7832,66321.0
2017-10-10 10:30:00,78.13,78.33,78.11,78.33,75939.0,56.7905,56.9358,56.7759,56.9358,75939.0
2017-10-10 11:00:00,78.33,78.37,78.24,78.3,87511.0,56.9358,56.9649,56.8704,56.914,87511.0
2017-10-10 11:30:00,78.3,78.33,78.15,78.31,60828.0,56.914,56.9358,56.805,56.9213,60828.0
2017-10-10 12:00:00,78.31,78.45,78.29,78.42,45860.0,56.9213,57.0231,56.9068,57.0013,45860.0
2017-10-10 12:30:00,78.42,78.46,78.36,78.4,34258.0,57.0013,57.0303,56.9577,56.9867,34258.0
2017-10-10 13:00:00,78.4,78.42,78.23,78.23,88834.0,56.9867,57.0013,56.8632,56.8632,88834.0
2017-10-10 13:30:00,78.23,78.41,78.16,78.32,47296.0,56.8632,56.994,56.8123,56.9286,47296.0
2017-10-10 14:00:00,78.31,78.34,78.26,78.32,44654.0,56.9213,56.9431,56.885,56.9286,44654.0
2017-10-10 14:30:00,78.31,78.37,78.27,78.35,57704.0,56.9213,56.9649,56.8922,56.9504,57704.0
2017-10-10 15:00:00,78.35,78.42,78.33,78.36,74959.0,56.9504,57.0013,56.9358,56.9577,74959.0
2017-10-10 15:30:00,78.36,78.56,78.36,78.54,283565.0,56.9577,57.103,56.9577,57.0885,283565.0
2017-10-11 09:30:00,78.42,79.16,78.38,78.94,71307.0,57.0013,57.5391,56.9722,57.3792,71307.0
2017-10-11 10:00:00,78.9,78.93,78.69,78.69,66437.0,57.3502,57.372,57.1975,57.1975,66437.0
2017-10-11 10:30:00,78.7,78.71,78.25,78.28,63957.0,57.2048,57.2121,56.8777,56.8995,63957.0
2017-10-11 11:00:00,78.3,78.53,78.26,78.4,37591.0,56.914,57.0812,56.885,56.9867,37591.0
2017-10-11 11:30:00,78.38,78.57,78.38,78.5,29110.0,56.9722,57.1103,56.9722,57.0594,29110.0
2017-10-11 12:00:00,78.51,78.62,78.5,78.56,33480.0,57.0667,57.1466,57.0594,57.103,33480.0
2017-10-11 12:30:00,78.55,78.6,78.5,78.59,23869.0,57.0958,57.1321,57.0594,57.1248,23869.0
2017-10-11 13:00:00,78.59,78.69,78.55,78.68,28256.0,57.1248,57.1975,57.0958,57.1903,28256.0
2017-10-11 13:30:00,78.69,78.69,78.58,78.61,27783.0,57.1975,57.1975,57.1176,57.1394,27783.0
2017-10-11 14:00:00,78.62,78.84,78.48,78.52,64642.0,57.1466,57.3066,57.0449,57.074,64642.0
2017-10-11 14:30:00,78.52,78.57,78.46,78.51,67215.0,57.074,57.1103,57.0303,57.0667,67215.0
2017-10-11 15:00:00,78.5,78.57,78.45,78.46,264300.0,57.0594,57.1103,57.0231,57.0303,264300.0
2017-10-11 15:30:00,78.46,78.57,78.4,78.44,405924.0,57.0303,57.1103,56.9867,57.0158,405924.0
2017-10-12 09:30:00,78.52,78.91,78.43,78.91,123376.0,57.074,57.3574,57.0085,57.3574,123376.0
2017-10-12 10:00:00,78.91,79.43,78.9,79.37,331898.0,57.3574,57.7354,57.3502,57.6918,331898.0
2017-10-12 10:30:00,79.39,79.56,79.35,79.5,87714.0,57.7063,57.8299,57.6773,57.7863,87714.0
2017-10-12 11:00:00,79.49,79.51,79.2,79.33,205401.0,57.779,57.7936,57.5682,57.6627,205401.0
2017-10-12 11:30:00,79.34,79.41,79.12,79.17,224880.0,57.67,57.7209,57.5101,57.5464,224880.0
2017-10-12 12:00:00,79.17,79.2,79.13,79.17,93823.0,57.5464,57.5682,57.5173,57.5464,93823.0
2017-10-12 12:30:00,79.17,79.46,79.16,79.45,106688.0,57.5464,57.7572,57.5391,57.7499,106688.0
2017-10-12 13:00:00,79.44,79.47,79.34,79.41,66176.0,57.7427,57.7645,57.67,57.7209,66176.0
2017-10-12 13:30:00,79.42,79.43,79.27,79.33,49155.0,57.7281,57.7354,57.6191,57.6627,49155.0
2017-10-12 14:00:00,79.33,79.48,79.32,79.46,100269.0,57.6627,57.7717,57.6554,57.7572,100269.0
2017-10-12 14:30:00,79.47,79.58,79.4,79.55,196084.0,57.7645,57.8444,57.7136,57.8226,196084.0
2017-10-12 15:00:00,79.55,79.63,79.48,79.5,205248.0,57.8226,57.8808,57.7717,57.7863,205248.0
2017-10-12 15:30:00,79.5,79.68,79.42,79.66,581660.0,57.7863,57.9171,57.7281,57.9026,581660.0
2017-10-13 09:30:00,79.61,79.85,79.32,79.55,163567.0,57.8662,58.0407,57.6554,57.8226,163567.0
2017-10-13 10:00:00,79.55,79.88,79.46,79.7,394256.0,57.8226,58.0625,57.7572,57.9317,394256.0
2017-10-13 10:30:00,79.7,79.71,79.26,79.27,88501.0,57.9317,57.9389,57.6118,57.6191,88501.0
2017-10-13 11:00:00,79.28,79.28,79.01,79.04,184528.0,57.6264,57.6264,57.4301,57.4519,184528.0
2017-10-13 11:30:00,79.05,79.07,78.89,78.91,113548.0,57.4592,57.4737,57.3429,57.3574,113548.0
2017-10-13 12:00:00,78.91,78.97,78.77,78.91,37391.0,57.3574,57.401,57.2557,57.3574,37391.0
2017-10-13 12:30:00,78.93,78.96,78.78,78.86,88772.0,57.372,57.3938,57.2629,57.3211,88772.0
2017-10-13 13:00:00,78.86,78.86,78.59,78.6,87441.0,57.3211,57.3211,57.1248,57.1321,87441.0
2017-10-13 13:30:00,78.61,78.61,78.18,78.18,181746.0,57.1394,57.1394,56.8268,56.8268,181746.0
2017-10-13 14:00:00,78.2,78.25,77.75,77.92,153139.0,56.8414,56.8777,56.5143,56.6378,153139.0
2017-10-13 14:30:00,77.93,78.15,77.84,78.15,109086.0,56.6451,56.805,56.5797,56.805,109086.0
2017-10-13 15:00:00,78.16,78.47,78.14,78.25,183205.0,56.8123,57.0376,56.7977,56.8777,183205.0
2017-10-13 15:30:00,78.25,78.34,77.89,77.99,751460.0,56.8777,56.9431,56.616,56.6887,751460.0
2017-10-16 09:30:00,77.9,78.2,77.39,77.68,208901.0,56.6233,56.8414,56.2526,56.4634,208901.0
2017-10-16 10:00:00,77.66,77.93,77.63,77.75,134198.0,56.4488,56.6451,56.427,56.5143,134198.0
2017-10-16 10:30:00,77.78,77.92,77.57,77.68,86967.0,56.5361,56.6378,56.3834,56.4634,86967.0
2017-10-16 11:00:00,77.66,78.02,77.63,77.96,95615.0,56.4488,56.7105,56.427,56.6669,95615.0
2017-10-16 11:30:00,77.98,77.98,77.79,77.83,51498.0,56.6814,56.6814,56.5433,56.5724,51498.0
2017-10-16 12:00:00,77.85,78.02,77.84,77.84,57585.0,56.5869,56.7105,56.5797,56.5797,57585.0
2017-10-16 12:30:00,77.83,78.06,77.81,77.91,42593.0,56.5724,56.7396,56.5579,56.6306,42593.0
2017-10-16 13:00:00,77.91,78.15,77.9,77.96,40604.0,56.6306,56.805,56.6233,56.6669,40604.0
2017-10-16 13:30:00,77.96,78.03,77.85,77.88,85761.0,56.6669,56.7178,56.5869,56.6088,85761.0
2017-10-16 14:00:00,77.89,77.89,77.69,77.8,66217.0,56.616,56.616,56.4706,56.5506,66217.0
2017-10-16 14:30:00,77.79,77.9,77.71,77.85,103236.0,56.5433,56.6233,56.4852,56.5869,103236.0
2017-10-16 15:00:00,77.85,77.85,77.65,77.66,67630.0,56.5869,56.5869,56.4416,56.4488,67630.0
2017-10-16 15:30:00,77.65,77.69,77.55,77.64,316021.0,56.4416,56.4706,56.3689,56.4343,316021.0
2017-10-17 09:30:00,77.58,77.86,77.06,77.09,227369.0,56.3907,56.5942,56.0127,56.0345,227369.0
2017-10-17 10:00:00,77.1,77.2,76.93,77.12,327484.0,56.0418,56.1145,55.9182,56.0563,327484.0
2017-10-17 10:30:00,77.14,77.31,77.1,77.17,230225.0,56.0709,56.1944,56.0418,56.0927,230225.0
2017-10-17 11:00:00,77.16,77.29,77.15,77.29,110164.0,56.0854,56.1799,56.0781,56.1799,110164.0
2017-10-17 11:30:00,77.28,77.39,77.18,77.35,97544.0,56.1726,56.2526,56.0999,56.2235,97544.0
2017-10-17 12:00:00,77.38,77.53,77.27,77.35,94098.0,56.2453,56.3543,56.1654,56.2235,94098.0
2017-10-17 12:30:00,77.36,77.41,77.22,77.23,150651.0,56.2308,56.2671,56.129,56.1363,150651.0
2017-10-17 13:00:00,77.23,77.36,77.18,77.27,120582.0,56.1363,56.2308,56.0999,56.1654,120582.0
2017-10-17 13:30:00,77.27,77.41,77.19,77.3,433050.0,56.1654,56.2671,56.1072,56.1872,433050.0
2017-10-17 14:00:00,77.31,77.65,77.29,77.52,176481.0,56.1944,56.4416,56.1799,56.3471,176481.0
2017-10-17 14:30:00,77.51,77.83,77.4,77.51,256341.0,56.3398,56.5724,56.2599,56.3398,256341.0
2017-10-17 15:00:00,77.5,77.63,77.43,77.52,243178.0,56.3325,56.427,56.2817,56.3471,243178.0
2017-10-17 15:30:00,77.52,77.72,77.5,77.6,652217.0,56.3471,56.4925,56.3325,56.4052,652217.0
2017-10-18 09:30:00,77.65,78.36,77.57,78.12,249612.0,56.4416,56.9577,56.3834,56.7832,249612.0
2017-10-18 10:00:00,78.06,78.1,77.8,77.97,147872.0,56.7396,56.7687,56.5506,56.6742,147872.0
2017-10-18 10:30:00,77.97,78.04,77.79,77.99,111588.0,56.6742,56.7251,56.5433,56.6887,111588.0
2017-10-18 11:00:00,77.99,77.99,77.77,77.84,81447.0,56.6887,56.6887,56.5288,56.5797,81447.0
2017-10-18 11:30:00,77.84,77.91,77.76,77.84,61865.0,56.5797,56.6306,56.5215,56.5797,61865.0
2017-10-18 12:00:00,77.86,77.89,77.78,77.86,50881.0,56.5942,56.616,56.5361,56.5942,50881.0
2017-10-18 12:30:00,77.86,77.99,77.82,77.89,104292.0,56.5942,56.6887,56.5651,56.616,104292.0
2017-10-18 13:00:00,77.89,77.93,77.81,77.88,44406.0,56.616,56.6451,56.5579,56.6088,44406.0
2017-10-18 13:30:00,77.88,77.9,77.76,77.83,66505.0,56.6088,56.6233,56.5215,56.5724,66505.0
2017-10-18 14:00:00,77.83,77.9,77.74,77.79,92775.0,56.5724,56.6233,56.507,56.5433,92775.0
2017-10-18 14:30:00,77.78,77.79,77.68,77.75,83407.0,56.5361,56.5433,56.4634,56.5143,83407.0
2017-10-18 15:00:00,77.75,77.87,77.66,77.8,132902.0,56.5143,56.6015,56.4488,56.5506,132902.0
2017-10-18 15:30:00,77.8,77.86,77.74,77.84,305641.0,56.5506,56.5942,56.507,56.5797,305641.0
2017-10-19 09:30:00,77.98,78.36,77.72,78.3,54427.0,56.6814,56.9577,56.4925,56.914,54427.0
2017-10-19 10:00:00,78.27,78.52,78.25,78.52,50104.0,56.8922,57.074,56.8777,57.074,50104.0
2017-10-19 10:30:00,78.51,78.69,78.49,78.61,51612.0,57.0667,57.1975,57.0521,57.1394,51612.0
2017-10-19 11:00:00,78.63,78.91,78.63,78.89,77776.0,57.1539,57.3574,57.1539,57.3429,77776.0
2017-10-19 11:30:00,78.88,79.0,78.79,78.97,66177.0,57.3356,57.4229,57.2702,57.401,66177.0
2017-10-19 12:00:00,78.97,79.05,78.91,79.0,38699.0,57.401,57.4592,57.3574,57.4229,38699.0
2017-10-19 12:30:00,78.99,79.01,78.93,78.98,22258.0,57.4156,57.4301,57.372,57.4083,22258.0
2017-10-19 13:00:00,78.97,79.01,78.91,78.98,26058.0,57.401,57.4301,57.3574,57.4083,26058.0
2017-10-19 13:30:00,78.98,79.09,78.94,79.07,39903.0,57.4083,57.4883,57.3792,57.4737,39903.0
2017-10-19 14:00:00,79.08,79.1,79.0,79.1,53982.0,57.481,57.4955,57.4229,57.4955,53982.0
2017-10-19 14:30:00,79.09,79.25,79.05,79.15,75125.0,57.4883,57.6046,57.4592,57.5319,75125.0
2017-10-19 15:00:00,79.15,79.36,79.15,79.34,124237.0,57.5319,57.6845,57.5319,57.67,124237.0
2017-10-19 15:30:00,79.34,79.47,79.32,79.47,220703.0,57.67,57.7645,57.6554,57.7645,220703.0
2017-10-20 09:30:00,79.33,79.59,79.15,79.45,168289.0,57.6627,57.8517,57.5319,57.7499,168289.0
2017-10-20 10:00:00,79.44,79.63,79.33,79.62,95905.0,57.7427,57.8808,57.6627,57.8735,95905.0
2017-10-20 10:30:00,79.61,79.83,79.57,79.73,120064.0,57.8662,58.0262,57.8372,57.9535,120064.0
2017-10-20 11:00:00,79.74,79.75,79.58,79.63,38953.0,57.9607,57.968,57.8444,57.8808,38953.0
2017-10-20 11:30:00,79.62,79.63,79.33,79.45,40334.0,57.8735,57.8808,57.6627,57.7499,40334.0
2017-10-20 12:00:00,79.45,79.52,79.4,79.48,39604.0,57.7499,57.8008,57.7136,57.7717,39604.0
2017-10-20 12:30:00,79.48,79.48,79.31,79.35,36882.0,57.7717,57.7717,57.6482,57.6773,36882.0
2017-10-20 13:00:00,79.35,79.42,79.32,79.34,61171.0,57.6773,57.7281,57.6554,57.67,61171.0
2017-10-20 13:30:00,79.35,79.43,79.3,79.36,44563.0,57.6773,57.7354,57.6409,57.6845,44563.0
2017-10-20 14:00:00,79.37,79.53,79.37,79.51,52449.0,57.6918,57.8081,57.6918,57.7936,52449.0
2017-10-20 14:30:00,79.52,79.62,79.49,79.58,42753.0,57.8008,57.8735,57.779,57.8444,42753.0
2017-10-20 15:00:00,79.58,79.63,79.52,79.63,68137.0,57.8444,57.8808,57.8008,57.8808,68137.0
2017-10-20 15:30:00,79.64,79.74,79.51,79.6,240202.0,57.888,57.9607,57.7936,57.859,240202.0
2017-10-23 09:30:00,79.84,79.84,79.31,79.39,63876.0,58.0334,58.0334,57.6482,57.7063,63876.0
2017-10-23 10:00:00,79.39,79.45,79.33,79.43,30965.0,57.7063,57.7499,57.6627,57.7354,30965.0
2017-10-23 10:30:00,79.43,79.47,79.27,79.37,59528.0,57.7354,57.7645,57.6191,57.6918,59528.0
2017-10-23 11:00:00,79.37,79.44,79.36,79.42,23297.0,57.6918,57.7427,57.6845,57.7281,23297.0
2017-10-23 11:30:00,79.41,79.51,79.38,79.48,31081.0,57.7209,57.7936,57.6991,57.7717,31081.0
2017-10-23 12:00:00,79.49,79.5,79.4,79.48,35524.0,57.779,57.7863,57.7136,57.7717,35524.0
2017-10-23 12:30:00,79.47,79.56,79.45,79.51,26298.0,57.7645,57.8299,57.7499,57.7936,26298.0
2017-10-23 13:00:00,79.51,79.57,79.5,79.56,28245.0,57.7936,57.8372,57.7863,57.8299,28245.0
2017-10-23 13:30:00,79.55,79.65,79.49,79.61,71825.0,57.8226,57.8953,57.779,57.8662,71825.0
2017-10-23 14:00:00,79.63,79.74,79.6,79.74,27345.0,57.8808,57.9607,57.859,57.9607,27345.0
2017-10-23 14:30:00,79.73,79.82,79.7,79.82,69311.0,57.9535,58.0189,57.9317,58.0189,69311.0
2017-10-23 15:00:00,79.82,79.85,79.76,79.85,110014.0,58.0189,58.0407,57.9753,58.0407,110014.0
2017-10-23 15:30:00,79.86,80.2,79.85,80.02,376197.0,58.048,58.2951,58.0407,58.1643,376197.0
2017-10-24 09:30:00,79.57,79.79,79.43,79.77,161945.0,57.8372,57.9971,57.7354,57.9825,161945.0
2017-10-24 10:00:00,79.76,79.94,79.64,79.64,84184.0,57.9753,58.1061,57.888,57.888,84184.0
2017-10-24 10:30:00,79.64,79.74,79.47,79.52,54326.0,57.888,57.9607,57.7645,57.8008,54326.0
2017-10-24 11:00:00,79.52,79.55,79.37,79.47,58484.0,57.8008,57.8226,57.6918,57.7645,58484.0
2017-10-24 11:30:00,79.5,79.51,79.31,79.49,77784.0,57.7863,57.7936,57.6482,57.779,77784.0
2017-10-24 12:00:00,79.49,79.56,79.45,79.55,26742.0,57.779,57.8299,57.7499,57.8226,26742.0
2017-10-24 12:30:00,79.56,79.64,79.55,79.6,19723.0,57.8299,57.888,57.8226,57.859,19723.0
2017-10-24 13:00:00,79.62,79.74,79.6,79.65,28365.0,57.8735,57.9607,57.859,57.8953,28365.0
2017-10-24 13:30:00,79.65,79.74,79.6,79.62,81307.0,57.8953,57.9607,57.859,57.8735,81307.0
2017-10-24 14:00:00,79.61,79.73,79.6,79.73,80709.0,57.8662,57.9535,57.859,57.9535,80709.0
2017-10-24 14:30:00,79.73,79.75,79.61,79.66,57642.0,57.9535,57.968,57.8662,57.9026,57642.0
2017-10-24 15:00:00,79.66,79.79,79.6,79.74,91743.0,57.9026,57.9971,57.859,57.9607,91743.0
2017-10-24 15:30:00,79.73,79.93,79.73,79.88,237941.0,57.9535,58.0988,57.9535,58.0625,237941.0
2017-10-25 09:30:00,79.41,79.62,78.65,78.71,81990.0,57.7209,57.8735,57.1684,57.2121,81990.0
2017-10-25 10:00:00,78.71,78.93,78.55,78.86,71525.0,57.2121,57.372,57.0958,57.3211,71525.0
2017-10-25 10:30:00,78.89,78.98,78.73,78.89,58679.0,57.3429,57.4083,57.2266,57.3429,58679.0
2017-10-25 11:00:00,78.93,79.26,78.88,79.2,63245.0,57.372,57.6118,57.3356,57.5682,63245.0
2017-10-25 11:30:00,79.2,79.3,78.93,78.98,100631.0,57.5682,57.6409,57.372,57.4083,100631.0
2017-10-25 12:00:00,78.98,79.01,78.82,78.83,136138.0,57.4083,57.4301,57.292,57.2993,136138.0
2017-10-25 12:30:00,78.85,78.85,78.61,78.75,42128.0,57.3138,57.3138,57.1394,57.2411,42128.0
2017-10-25 13:00:00,78.73,78.86,78.69,78.79,33231.0,57.2266,57.3211,57.1975,57.2702,33231.0
2017-10-25 13:30:00,78.81,79.01,78.75,78.87,81402.0,57.2847,57.4301,57.2411,57.3284,81402.0
2017-10-25 14:00:00,78.87,79.05,78.87,79.04,61799.0,57.3284,57.4592,57.3284,57.4519,61799.0
2017-10-25 14:30:00,79.04,79.29,78.99,79.29,80004.0,57.4519,57.6336,57.4156,57.6336,80004.0
2017-10-25 15:00:00,79.29,79.4,79.22,79.32,67755.0,57.6336,57.7136,57.5828,57.6554,67755.0
2017-10-25 15:30:00,79.31,79.33,78.88,79.01,406976.0,57.6482,57.6627,57.3356,57.4301,406976.0
2017-10-26 09:30:00,79.58,79.91,79.26,79.8,85826.0,57.8444,58.0843,57.6118,58.0043,85826.0
2017-10-26 10:00:00,79.82,79.83,79.2,79.36,67643.0,58.0189,58.0262,57.5682,57.6845,67643.0
2017-10-26 10:30:00,79.37,79.49,79.18,79.38,57469.0,57.6918,57.779,57.5537,57.6991,57469.0
2017-10-26 11:00:00,79.38,79.39,78.87,78.95,59473.0,57.6991,57.7063,57.3284,57.3865,59473.0
2017-10-26 11:30:00,78.95,79.18,78.93,79.15,48632.0,57.3865,57.5537,57.372,57.5319,48632.0
2017-10-26 12:00:00,79.14,79.36,79.07,79.35,26936.0,57.5246,57.6845,57.4737,57.6773,26936.0
2017-10-26 12:30:00,79.35,79.36,79.05,79.14,37542.0,57.6773,57.6845,57.4592,57.5246,37542.0
2017-10-26 13:00:00,79.14,79.17,79.05,79.15,44867.0,57.5246,57.5464,57.4592,57.5319,44867.0
2017-10-26 13:30:00,79.17,79.21,78.85,79.03,51401.0,57.5464,57.5755,57.3138,57.4447,51401.0
2017-10-26 14:00:00,79.04,79.14,79.0,79.02,56562.0,57.4519,57.5246,57.4229,57.4374,56562.0
2017-10-26 14:30:00,79.02,79.07,78.89,78.98,64452.0,57.4374,57.4737,57.3429,57.4083,64452.0
2017-10-26 15:00:00,78.99,79.13,78.91,78.94,96328.0,57.4156,57.5173,57.3574,57.3792,96328.0
2017-10-26 15:30:00,78.94,79.0,78.71,78.72,243232.0,57.3792,57.4229,57.2121,57.2193,243232.0
2017-10-27 09:30:00,78.6,78.93,78.59,78.73,54693.0,57.1321,57.372,57.1248,57.2266,54693.0
2017-10-27 10:00:00,78.75,79.55,78.7,79.5,63205.0,57.2411,57.8226,57.2048,57.7863,63205.0
2017-10-27 10:30:00,79.47,79.63,79.27,79.46,47732.0,57.7645,57.8808,57.6191,57.7572,47732.0
2017-10-27 11:00:00,79.46,79.55,79.32,79.46,34561.0,57.7572,57.8226,57.6554,57.7572,34561.0
2017-10-27 11:30:00,79.45,79.51,79.36,79.38,41200.0,57.7499,57.7936,57.6845,57.6991,41200.0
2017-10-27 12:00:00,79.39,79.48,79.34,79.46,27302.0,57.7063,57.7717,57.67,57.7572,27302.0
2017-10-27 12:30:00,79.44,79.5,79.35,79.5,27556.0,57.7427,57.7863,57.6773,57.7863,27556.0
2017-10-27 13:00:00,79.51,79.51,79.43,79.45,19149.0,57.7936,57.7936,57.7354,57.7499,19149.0
2017-10-27 13:30:00,79.45,79.46,79.16,79.31,69125.0,57.7499,57.7572,57.5391,57.6482,69125.0
2017-10-27 14:00:00,79.28,79.5,79.25,79.43,32449.0,57.6264,57.7863,57.6046,57.7354,32449.0
2017-10-27 14:30:00,79.43,79.43,79.29,79.36,30950.0,57.7354,57.7354,57.6336,57.6845,30950.0
2017-10-27 15:00:00,79.36,79.43,79.33,79.37,57044.0,57.6845,57.7354,57.6627,57.6918,57044.0
2017-10-27 15:30:00,79.37,79.48,79.18,79.46,205148.0,57.6918,57.7717,57.5537,57.7572,205148.0
2017-10-30 09:30:00,79.34,79.42,79.13,79.37,43989.0,57.67,57.7281,57.5173,57.6918,43989.0
2017-10-30 10:00:00,79.34,79.42,79.22,79.22,76667.0,57.67,57.7281,57.5828,57.5828,76667.0
2017-10-30 10:30:00,79.24,79.67,79.2,79.55,63085.0,57.5973,57.9099,57.5682,57.8226,63085.0
2017-10-30 11:00:00,79.55,79.63,79.3,79.41,84373.0,57.8226,57.8808,57.6409,57.7209,84373.0
2017-10-30 11:30:00,79.44,79.53,79.33,79.49,70860.0,57.7427,57.8081,57.6627,57.779,70860.0
2017-10-30 12:00:00,79.48,79.64,79.36,79.55,40666.0,57.7717,57.888,57.6845,57.8226,40666.0
2017-10-30 12:30:00,79.55,79.62,79.44,79.57,43670.0,57.8226,57.8735,57.7427,57.8372,43670.0
2017-10-30 13:00:00,79.58,79.69,79.56,79.64,50332.0,57.8444,57.9244,57.8299,57.888,50332.0
2017-10-30 13:30:00,79.64,79.65,79.5,79.52,57971.0,57.888,57.8953,57.7863,57.8008,57971.0
2017-10-30 14:00:00,79.55,79.58,79.47,79.51,67540.0,57.8226,57.8444,57.7645,57.7936,67540.0
2017-10-30 14:30:00,79.52,79.72,79.46,79.48,115200.0,57.8008,57.9462,57.7572,57.7717,115200.0
2017-10-30 15:00:00,79.48,79.71,79.39,79.67,224850.0,57.7717,57.9389,57.7063,57.9099,224850.0
2017-10-30 15:30:00,79.67,79.79,79.59,79.59,400435.0,57.9099,57.9971,57.8517,57.8517,400435.0
2017-10-31 09:30:00,80.59,80.64,79.59,79.59,216731.0,58.5786,58.6149,57.8517,57.8517,216731.0
2017-10-31 10:00:00,79.59,80.15,79.28,79.89,122978.0,57.8517,58.2588,57.6264,58.0698,122978.0
2017-10-31 10:30:00,79.89,79.95,79.56,79.61,93576.0,58.0698,58.1134,57.8299,57.8662,93576.0
2017-10-31 11:00:00,79.58,79.9,79.58,79.7,71143.0,57.8444,58.077,57.8444,57.9317,71143.0
2017-10-31 11:30:00,79.7,79.8,79.58,79.8,65979.0,57.9317,58.0043,57.8444,58.0043,65979.0
2017-10-31 12:00:00,79.81,79.81,79.65,79.71,54943.0,58.0116,58.0116,57.8953,57.9389,54943.0
2017-10-31 12:30:00,79.73,79.75,79.52,79.62,49597.0,57.9535,57.968,57.8008,57.8735,49597.0
2017-10-31 13:00:00,79.63,79.78,79.63,79.68,48248.0,57.8808,57.9898,57.8808,57.9171,48248.0
2017-10-31 13:30:00,79.68,79.72,79.6,79.67,62293.0,57.9171,57.9462,57.859,57.9099,62293.0
2017-10-31 14:00:00,79.68,79.71,79.56,79.64,84801.0,57.9171,57.9389,57.8299,57.888,84801.0
2017-10-31 14:30:00,79.65,79.81,79.57,79.78,73664.0,57.8953,58.0116,57.8372,57.9898,73664.0
2017-10-31 15:00:00,79.79,80.03,79.77,80.03,153375.0,57.9971,58.1715,57.9825,58.1715,153375.0
2017-10-31 15:30:00,80.02,80.02,79.75,79.95,331464.0,58.1643,58.1643,57.968,58.1134,331464.0
2017-11-01 09:30:00,80.12,80.12,79.26,79.5,85484.0,58.2369,58.2369,57.6118,57.7863,85484.0
2017-11-01 10:00:00,79.52,79.79,79.4,79.45,79479.0,57.8008,57.9971,57.7136,57.7499,79479.0
2017-11-01 10:30:00,79.45,79.68,79.39,79.65,45026.0,57.7499,57.9171,57.7063,57.8953,45026.0
2017-11-01 11:00:00,79.66,79.67,79.3,79.39,78837.0,57.9026,57.9099,57.6409,57.7063,78837.0
2017-11-01 11:30:00,79.39,79.47,79.22,79.44,41933.0,57.7063,57.7645,57.5828,57.7427,41933.0
2017-11-01 12:00:00,79.42,79.49,79.33,79.44,51130.0,57.7281,57.779,57.6627,57.7427,51130.0
2017-11-01 12:30:00,79.47,79.51,79.38,79.51,27130.0,57.7645,57.7936,57.6991,57.7936,27130.0
2017-11-01 13:00:00,79.52,79.52,79.33,79.33,25264.0,57.8008,57.8008,57.6627,57.6627,25264.0
2017-11-01 13:30:00,79.32,79.68,79.28,79.59,63936.0,57.6554,57.9171,57.6264,57.8517,63936.0
2017-11-01 14:00:00,79.59,79.91,79.28,79.3,59250.0,57.8517,58.0843,57.6264,57.6409,59250.0
2017-11-01 14:30:00,79.31,79.45,79.23,79.31,51271.0,57.6482,57.7499,57.59,57.6482,51271.0
2017-11-01 15:00:00,79.33,79.34,79.15,79.32,72632.0,57.6627,57.67,57.5319,57.6554,72632.0
2017-11-01 15:30:00,79.33,79.35,78.99,79.08,255388.0,57.6627,57.6773,57.4156,57.481,255388.0
2017-11-02 09:30:00,79.23,79.41,78.98,79.12,39524.0,57.59,57.7209,57.4083,57.5101,39524.0
2017-11-02 10:00:00,79.13,79.26,78.83,78.9,51879.0,57.5173,57.6118,57.2993,57.3502,51879.0
2017-11-02 10:30:00,78.84,79.1,78.84,79.01,66218.0,57.3066,57.4955,57.3066,57.4301,66218.0
2017-11-02 11:00:00,79.0,79.21,78.91,79.07,96478.0,57.4229,57.5755,57.3574,57.4737,96478.0
2017-11-02 11:30:00,79.09,79.24,79.08,79.17,79357.0,57.4883,57.5973,57.481,57.5464,79357.0
2017-11-02 12:00:00,79.18,79.23,79.0,79.0,54609.0,57.5537,57.59,57.4229,57.4229,54609.0
2017-11-02 12:30:00,79.0,79.0,78.63,78.91,52676.0,57.4229,57.4229,57.1539,57.3574,52676.0
2017-11-02 13:00:00,78.94,79.2,78.94,79.14,54936.0,57.3792,57.5682,57.3792,57.5246,54936.0
2017-11-02 13:30:00,79.14,79.22,79.01,79.21,55088.0,57.5246,57.5828,57.4301,57.5755,55088.0
2017-11-02 14:00:00,79.19,79.22,79.08,79.12,48898.0,57.561,57.5828,57.481,57.5101,48898.0
2017-11-02 14:30:00,79.16,79.16,78.82,78.99,91555.0,57.5391,57.5391,57.292,57.4156,91555.0
2017-11-02 15:00:00,78.97,79.16,78.93,79.12,115140.0,57.401,57.5391,57.372,57.5101,115140.0
2017-11-02 15:30:00,79.11,79.16,78.99,79.08,446740.0,57.5028,57.5391,57.4156,57.481,446740.0
2017-11-03 09:30:00,78.83,79.73,78.83,79.42,63773.0,57.2993,57.9535,57.2993,57.7281,63773.0
2017-11-03 10:00:00,79.33,79.79,79.25,79.78,91542.0,57.6627,57.9971,57.6046,57.9898,91542.0
2017-11-03 10:30:00,79.76,79.82,79.57,79.68,52536.0,57.9753,58.0189,57.8372,57.9171,52536.0
2017-11-03 11:00:00,79.68,79.87,79.6,79.86,25484.0,57.9171,58.0552,57.859,58.048,25484.0
2017-11-03 11:30:00,79.87,79.98,79.84,79.95,30000.0,58.0552,58.1352,58.0334,58.1134,30000.0
2017-11-03 12:00:00,79.93,80.05,79.85,79.87,35118.0,58.0988,58.1861,58.0407,58.0552,35118.0
2017-11-03 12:30:00,79.88,79.9,79.8,79.82,42714.0,58.0625,58.077,58.0043,58.0189,42714.0
2017-11-03 13:00:00,79.81,79.9,79.72,79.82,63697.0,58.0116,58.077,57.9462,58.0189,63697.0
2017-11-03 13:30:00,79.81,79.83,79.7,79.74,36292.0,58.0116,58.0262,57.9317,57.9607,36292.0
2017-11-03 14:00:00,79.74,79.79,79.64,79.7,44364.0,57.9607,57.9971,57.888,57.9317,44364.0
2017-11-03 14:30:00,79.7,79.78,79.56,79.71,69870.0,57.9317,57.9898,57.8299,57.9389,69870.0
2017-11-03 15:00:00,79.72,79.84,79.63,79.75,98090.0,57.9462,58.0334,57.8808,57.968,98090.0
2017-11-03 15:30:00,79.75,79.76,79.45,79.52,220562.0,57.968,57.9753,57.7499,57.8008,220562.0
2017-11-06 09:30:00,79.57,79.73,78.99,79.08,73813.0,57.8372,57.9535,57.4156,57.481,73813.0
2017-11-06 10:00:00,79.14,79.26,79.09,79.16,24140.0,57.5246,57.6118,57.4883,57.5391,24140.0
2017-11-06 10:30:00,79.17,79.46,79.15,79.42,28881.0,57.5464,57.7572,57.5319,57.7281,28881.0
2017-11-06 11:00:00,79.41,79.43,79.19,79.36,33687.0,57.7209,57.7354,57.561,57.6845,33687.0
2017-11-06 11:30:00,79.35,79.41,79.25,79.38,26216.0,57.6773,57.7209,57.6046,57.6991,26216.0
2017-11-06 12:00:00,79.39,79.42,79.2,79.28,15643.0,57.7063,57.7281,57.5682,57.6264,15643.0
2017-11-06 12:30:00,79.28,79.41,79.22,79.24,13489.0,57.6264,57.7209,57.5828,57.5973,13489.0
2017-11-06 13:00:00,79.22,79.3,79.12,79.13,22988.0,57.5828,57.6409,57.5101,57.5173,22988.0
2017-11-06 13:30:00,79.14,79.19,79.09,79.15,28196.0,57.5246,57.561,57.4883,57.5319,28196.0
2017-11-06 14:00:00,79.12,79.12,78.98,79.09,34145.0,57.5101,57.5101,57.4083,57.4883,34145.0
2017-11-06 14:30:00,79.05,79.09,78.91,78.99,43624.0,57.4592,57.4883,57.3574,57.4156,43624.0
2017-11-06 15:00:00,78.99,79.16,78.85,78.91,60369.0,57.4156,57.5391,57.3138,57.3574,60369.0
2017-11-06 15:30:00,78.91,78.99,78.83,78.86,205109.0,57.3574,57.4156,57.2993,57.3211,205109.0
2017-11-07 09:30:00,78.97,79.45,78.68,79.39,54792.0,57.401,57.7499,57.1903,57.7063,54792.0
2017-11-07 10:00:00,79.37,79.47,78.9,79.09,110322.0,57.6918,57.7645,57.3502,57.4883,110322.0
2017-11-07 10:30:00,79.09,79.47,79.04,79.45,69145.0,57.4883,57.7645,57.4519,57.7499,69145.0
2017-11-07 11:00:00,79.44,79.54,79.29,79.3,49930.0,57.7427,57.8154,57.6336,57.6409,49930.0
2017-11-07 11:30:00,79.3,79.45,79.24,79.34,72381.0,57.6409,57.7499,57.5973,57.67,72381.0
2017-11-07 12:00:00,79.35,79.57,79.21,79.51,47123.0,57.6773,57.8372,57.5755,57.7936,47123.0
2017-11-07 12:30:00,79.5,79.54,79.44,79.48,54396.0,57.7863,57.8154,57.7427,57.7717,54396.0
2017-11-07 13:00:00,79.48,79.56,79.45,79.53,65413.0,57.7717,57.8299,57.7499,57.8081,65413.0
2017-11-07 13:30:00,79.54,79.66,79.53,79.55,43310.0,57.8154,57.9026,57.8081,57.8226,43310.0
2017-11-07 14:00:00,79.54,79.69,79.51,79.61,89787.0,57.8154,57.9244,57.7936,57.8662,89787.0
2017-11-07 14:30:00,79.61,79.66,79.57,79.63,71002.0,57.8662,57.9026,57.8372,57.8808,71002.0
2017-11-07 15:00:00,79.63,79.66,79.5,79.5,112672.0,57.8808,57.9026,57.7863,57.7863,112672.0
2017-11-07 15:30:00,79.5,79.5,79.29,79.41,447934.0,57.7863,57.7863,57.6336,57.7209,447934.0
2017-11-08 09:30:00,79.29,79.91,79.29,79.82,59760.0,57.6336,58.0843,57.6336,58.0189,59760.0
2017-11-08 10:00:00,79.78,79.84,79.67,79.69,88351.0,57.9898,58.0334,57.9099,57.9244,88351.0
2017-11-08 10:30:00,79.7,79.7,79.6,79.64,60768.0,57.9317,57.9317,57.859,57.888,60768.0
2017-11-08 11:00:00,79.63,79.74,79.36,79.48,129956.0,57.8808,57.9607,57.6845,57.7717,129956.0
2017-11-08 11:30:00,79.51,79.78,79.46,79.65,156518.0,57.7936,57.9898,57.7572,57.8953,156518.0
2017-11-08 12:00:00,79.63,79.7,79.29,79.7,196530.0,57.8808,57.9317,57.6336,57.9317,196530.0
2017-11-08 12:30:00,79.69,79.88,79.63,79.84,137681.0,57.9244,58.0625,57.8808,58.0334,137681.0
2017-11-08 13:00:00,79.83,80.06,79.77,79.96,102877.0,58.0262,58.1933,57.9825,58.1206,102877.0
2017-11-08 13:30:00,79.95,80.04,79.87,80.03,66225.0,58.1134,58.1788,58.0552,58.1715,66225.0
2017-11-08 14:00:00,80.01,80.29,79.93,80.29,85847.0,58.157,58.3605,58.0988,58.3605,85847.0
2017-11-08 14:30:00,80.29,80.43,80.21,80.41,105269.0,58.3605,58.4623,58.3024,58.4477,105269.0
2017-11-08 15:00:00,80.43,80.43,80.09,80.25,110702.0,58.4623,58.4623,58.2151,58.3314,110702.0
2017-11-08 15:30:00,80.25,80.32,80.03,80.2,420787.0,58.3314,58.3823,58.1715,58.2951,420787.0
2017-11-09 09:30:00,79.98,80.07,79.33,79.85,260110.0,58.1352,58.2006,57.6627,58.0407,260110.0
2017-11-09 10:00:00,79.88,80.17,79.88,80.17,69715.0,58.0625,58.2733,58.0625,58.2733,69715.0
2017-11-09 10:30:00,80.17,80.21,79.75,79.92,129340.0,58.2733,58.3024,57.968,58.0916,129340.0
2017-11-09 11:00:00,79.93,80.12,79.88,80.05,35478.0,58.0988,58.2369,58.0625,58.1861,35478.0
2017-11-09 11:30:00,80.05,80.31,80.02,80.31,39274.0,58.1861,58.3751,58.1643,58.3751,39274.0
2017-11-09 12:00:00,80.3,80.31,79.97,80.02,29964.0,58.3678,58.3751,58.1279,58.1643,29964.0
2017-11-09 12:30:00,80.0,80.08,79.9,79.97,25061.0,58.1497,58.2079,58.077,58.1279,25061.0
2017-11-09 13:00:00,79.96,80.11,79.92,80.01,36679.0,58.1206,58.2297,58.0916,58.157,36679.0
2017-11-09 13:30:00,80.02,80.07,79.86,79.93,26192.0,58.1643,58.2006,58.048,58.0988,26192.0
2017-11-09 14:00:00,79.93,80.16,79.91,80.13,42301.0,58.0988,58.266,58.0843,58.2442,42301.0
2017-11-09 14:30:00,80.13,80.15,79.99,80.12,32190.0,58.2442,58.2588,58.1425,58.2369,32190.0
2017-11-09 15:00:00,80.14,80.23,80.11,80.23,66956.0,58.2515,58.3169,58.2297,58.3169,66956.0
2017-11-09 15:30:00,80.21,80.36,80.2,80.34,294903.0,58.3024,58.4114,58.2951,58.3969,294903.0
2017-11-10 09:30:00,79.92,79.92,79.51,79.68,72964.0,58.0916,58.0916,57.7936,57.9171,72964.0
2017-11-10 10:00:00,79.68,79.88,79.53,79.85,36435.0,57.9171,58.0625,57.8081,58.0407,36435.0
2017-11-10 10:30:00,79.86,80.04,79.81,80.0,62170.0,58.048,58.1788,58.0116,58.1497,62170.0
2017-11-10 11:00:00,80.02,80.03,79.79,79.8,69743.0,58.1643,58.1715,57.9971,58.0043,69743.0
2017-11-10 11:30:00,79.8,79.81,79.65,79.75,69078.0,58.0043,58.0116,57.8953,57.968,69078.0
2017-11-10 12:00:00,79.74,79.9,79.7,79.9,23994.0,57.9607,58.077,57.9317,58.077,23994.0
2017-11-10 12:30:00,79.88,79.95,79.83,79.9,15558.0,58.0625,58.1134,58.0262,58.077,15558.0
2017-11-10 13:00:00,79.9,80.04,79.87,80.02,27715.0,58.077,58.1788,58.0552,58.1643,27715.0
2017-11-10 13:30:00,80.02,80.1,79.99,80.1,26484.0,58.1643,58.2224,58.1425,58.2224,26484.0
2017-11-10 14:00:00,80.1,80.13,80.0,80.1,36832.0,58.2224,58.2442,58.1497,58.2224,36832.0
2017-11-10 14:30:00,80.11,80.18,79.94,79.96,43405.0,58.2297,58.2806,58.1061,58.1206,43405.0
2017-11-10 15:00:00,79.97,80.24,79.96,80.2,69930.0,58.1279,58.3242,58.1206,58.2951,69930.0
2017-11-10 15:30:00,80.2,80.22,80.01,80.05,269504.0,58.2951,58.3096,58.157,58.1861,269504.0
2017-11-13 09:30:00,80.18,80.68,80.15,80.54,60781.0,58.2806,58.644,58.2588,58.5422,60781.0
2017-11-13 10:00:00,80.55,80.71,80.45,80.68,79927.0,58.5495,58.6658,58.4768,58.644,79927.0
2017-11-13 10:30:00,80.67,80.67,80.46,80.64,36893.0,58.6367,58.6367,58.4841,58.6149,36893.0
2017-11-13 11:00:00,80.65,80.66,80.55,80.62,29875.0,58.6222,58.6295,58.5495,58.6004,29875.0
2017-11-13 11:30:00,80.63,80.76,80.6,80.65,30374.0,58.6077,58.7021,58.5858,58.6222,30374.0
2017-11-13 12:00:00,80.65,80.95,80.63,80.92,31415.0,58.6222,58.8402,58.6077,58.8184,31415.0
2017-11-13 12:30:00,80.94,81.03,80.88,80.99,33127.0,58.833,58.8984,58.7894,58.8693,33127.0
2017-11-13 13:00:00,80.99,81.0,80.85,80.96,31079.0,58.8693,58.8766,58.7676,58.8475,31079.0
2017-11-13 13:30:00,80.93,81.03,80.86,81.02,87934.0,58.8257,58.8984,58.7748,58.8911,87934.0
2017-11-13 14:00:00,81.02,81.04,80.83,80.83,27260.0,58.8911,58.9057,58.753,58.753,27260.0
2017-11-13 14:30:00,80.85,80.95,80.77,80.93,49203.0,58.7676,58.8402,58.7094,58.8257,49203.0
2017-11-13 15:00:00,80.91,81.08,80.82,81.0,72680.0,58.8112,58.9347,58.7458,58.8766,72680.0
2017-11-13 15:30:00,81.0,81.15,80.92,81.11,288687.0,58.8766,58.9856,58.8184,58.9565,288687.0
2017-11-14 09:30:00,80.97,81.2,80.72,81.18,96639.0,58.8548,59.022,58.6731,59.0074,96639.0
2017-11-14 10:00:00,81.16,81.6,81.09,81.58,92381.0,58.9929,59.3127,58.942,59.2982,92381.0
2017-11-14 10:30:00,81.59,81.99,81.48,81.95,137502.0,59.3054,59.5962,59.2255,59.5671,137502.0
2017-11-14 11:00:00,81.95,82.0,81.88,82.0,103270.0,59.5671,59.6035,59.5162,59.6035,103270.0
2017-11-14 11:30:00,82.0,82.11,81.95,82.08,110361.0,59.6035,59.6834,59.5671,59.6616,110361.0
2017-11-14 12:00:00,82.06,82.57,82.06,82.41,156263.0,59.6471,60.0178,59.6471,59.9015,156263.0
2017-11-14 12:30:00,82.42,82.42,82.16,82.33,68327.0,59.9088,59.9088,59.7198,59.8433,68327.0
2017-11-14 13:00:00,82.33,82.5,82.3,82.47,64180.0,59.8433,59.9669,59.8215,59.9451,64180.0
2017-11-14 13:30:00,82.48,82.63,82.4,82.48,151431.0,59.9524,60.0614,59.8942,59.9524,151431.0
2017-11-14 14:00:00,82.48,82.6,82.31,82.41,123461.0,59.9524,60.0396,59.8288,59.9015,123461.0
2017-11-14 14:30:00,82.42,82.71,82.42,82.7,142071.0,59.9088,60.1195,59.9088,60.1123,142071.0
2017-11-14 15:00:00,82.7,82.79,82.56,82.76,277650.0,60.1123,60.1777,60.0105,60.1559,277650.0
2017-11-14 15:30:00,82.76,82.8,82.55,82.63,542676.0,60.1559,60.185,60.0032,60.0614,542676.0
2017-11-15 09:30:00,82.88,83.38,82.27,82.5,109931.0,60.2431,60.6065,59.7997,59.9669,109931.0
2017-11-15 10:00:00,82.46,82.46,82.04,82.21,84273.0,59.9378,59.9378,59.6325,59.7561,84273.0
2017-11-15 10:30:00,82.19,82.2,81.82,81.86,82545.0,59.7416,59.7488,59.4726,59.5017,82545.0
2017-11-15 11:00:00,81.87,81.99,81.74,81.74,82956.0,59.509,59.5962,59.4145,59.4145,82956.0
2017-11-15 11:30:00,81.76,81.92,81.68,81.88,78918.0,59.429,59.5453,59.3709,59.5162,78918.0
2017-11-15 12:00:00,81.88,82.09,81.76,82.04,56815.0,59.5162,59.6689,59.429,59.6325,56815.0
2017-11-15 12:30:00,82.04,82.04,81.88,81.96,40046.0,59.6325,59.6325,59.5162,59.5744,40046.0
2017-11-15 13:00:00,81.96,82.1,81.87,82.09,35480.0,59.5744,59.6762,59.509,59.6689,35480.0
2017-11-15 13:30:00,82.1,82.11,81.86,81.93,37615.0,59.6762,59.6834,59.5017,59.5526,37615.0
2017-11-15 14:00:00,81.92,82.07,81.85,82.02,62174.0,59.5453,59.6543,59.4944,59.618,62174.0
2017-11-15 14:30:00,82.01,82.04,81.89,81.98,34624.0,59.6107,59.6325,59.5235,59.5889,34624.0
2017-11-15 15:00:00,81.97,82.1,81.93,82.06,51629.0,59.5817,59.6762,59.5526,59.6471,51629.0
2017-11-15 15:30:00,82.06,82.07,81.81,81.85,288183.0,59.6471,59.6543,59.4654,59.4944,288183.0
2017-11-16 09:30:00,81.85,82.01,81.62,81.73,77012.0,59.4944,59.6107,59.3273,59.4072,77012.0
2017-11-16 10:00:00,81.74,81.89,81.49,81.49,102280.0,59.4145,59.5235,59.2328,59.2328,102280.0
2017-11-16 10:30:00,81.52,81.88,81.51,81.81,89645.0,59.2546,59.5162,59.2473,59.4654,89645.0
2017-11-16 11:00:00,81.86,81.86,81.61,81.7,74128.0,59.5017,59.5017,59.32,59.3854,74128.0
2017-11-16 11:30:00,81.71,81.86,81.61,81.62,44945.0,59.3927,59.5017,59.32,59.3273,44945.0
2017-11-16 12:00:00,81.63,81.67,81.57,81.64,37315.0,59.3345,59.3636,59.2909,59.3418,37315.0
2017-11-16 12:30:00,81.66,81.66,81.54,81.56,41213.0,59.3563,59.3563,59.2691,59.2836,41213.0
2017-11-16 13:00:00,81.55,81.7,81.54,81.62,34751.0,59.2764,59.3854,59.2691,59.3273,34751.0
2017-11-16 13:30:00,81.63,81.77,81.6,81.7,56177.0,59.3345,59.4363,59.3127,59.3854,56177.0
2017-11-16 14:00:00,81.7,81.72,81.62,81.63,82765.0,59.3854,59.3999,59.3273,59.3345,82765.0
2017-11-16 14:30:00,81.64,81.76,81.61,81.67,81754.0,59.3418,59.429,59.32,59.3636,81754.0
2017-11-16 15:00:00,81.66,81.72,81.6,81.65,105319.0,59.3563,59.3999,59.3127,59.3491,105319.0
2017-11-16 15:30:00,81.65,81.76,81.62,81.75,173211.0,59.3491,59.429,59.3273,59.4217,173211.0
2017-11-17 09:30:00,81.47,81.78,81.42,81.56,88886.0,59.2182,59.4436,59.1819,59.2836,88886.0
2017-11-17 10:00:00,81.59,81.73,81.29,81.34,37329.0,59.3054,59.4072,59.0874,59.1237,37329.0
2017-11-17 10:30:00,81.32,81.37,81.08,81.15,50051.0,59.1092,59.1455,58.9347,58.9856,50051.0
2017-11-17 11:00:00,81.15,81.22,80.86,80.94,70239.0,58.9856,59.0365,58.7748,58.833,70239.0
2017-11-17 11:30:00,80.93,81.01,80.83,80.92,32748.0,58.8257,58.8839,58.753,58.8184,32748.0
2017-11-17 12:00:00,80.95,81.08,80.91,81.08,31269.0,58.8402,58.9347,58.8112,58.9347,31269.0
2017-11-17 12:30:00,81.12,81.14,81.02,81.05,28475.0,58.9638,58.9784,58.8911,58.9129,28475.0
2017-11-17 13:00:00,81.06,81.08,80.91,80.95,28810.0,58.9202,58.9347,58.8112,58.8402,28810.0
2017-11-17 13:30:00,80.93,81.09,80.91,81.06,59980.0,58.8257,58.942,58.8112,58.9202,59980.0
2017-11-17 14:00:00,81.06,81.06,80.87,80.91,49161.0,58.9202,58.9202,58.7821,58.8112,49161.0
2017-11-17 14:30:00,80.9,80.93,80.84,80.9,58725.0,58.8039,58.8257,58.7603,58.8039,58725.0
2017-11-17 15:00:00,80.91,81.01,80.86,80.87,85848.0,58.8112,58.8839,58.7748,58.7821,85848.0
2017-11-17 15:30:00,80.88,80.91,80.76,80.86,325772.0,58.7894,58.8112,58.7021,58.7748,325772.0
2017-11-20 09:30:00,80.84,81.02,80.66,80.71,53063.0,58.7603,58.8911,58.6295,58.6658,53063.0
2017-11-20 10:00:00,80.73,80.77,80.39,80.46,50677.0,58.6803,58.7094,58.4332,58.4841,50677.0
2017-11-20 10:30:00,80.47,80.61,80.4,80.48,34807.0,58.4914,58.5931,58.4405,58.4986,34807.0
2017-11-20 11:00:00,80.53,80.65,80.51,80.54,46750.0,58.535,58.6222,58.5204,58.5422,46750.0
2017-11-20 11:30:00,80.54,80.59,80.45,80.54,32841.0,58.5422,58.5786,58.4768,58.5422,32841.0
2017-11-20 12:00:00,80.57,80.57,80.43,80.53,43732.0,58.564,58.564,58.4623,58.535,43732.0
2017-11-20 12:30:00,80.54,80.66,80.53,80.62,33500.0,58.5422,58.6295,58.535,58.6004,33500.0
2017-11-20 13:00:00,80.63,80.75,80.61,80.71,31511.0,58.6077,58.6949,58.5931,58.6658,31511.0
2017-11-20 13:30:00,80.73,80.74,80.57,80.71,93005.0,58.6803,58.6876,58.564,58.6658,93005.0
2017-11-20 14:00:00,80.72,80.72,80.43,80.45,97612.0,58.6731,58.6731,58.4623,58.4768,97612.0
2017-11-20 14:30:00,80.45,80.56,80.41,80.53,86660.0,58.4768,58.5568,58.4477,58.535,86660.0
2017-11-20 15:00:00,80.53,80.58,80.48,80.56,110983.0,58.535,58.5713,58.4986,58.5568,110983.0
2017-11-20 15:30:00,80.56,80.56,80.39,80.45,242928.0,58.5568,58.5568,58.4332,58.4768,242928.0
2017-11-21 09:30:00,80.52,80.6,80.2,80.36,42021.0,58.5277,58.5858,58.2951,58.4114,42021.0
2017-11-21 10:00:00,80.35,80.59,80.26,80.5,37459.0,58.4041,58.5786,58.3387,58.5132,37459.0
2017-11-21 10:30:00,80.53,80.63,80.38,80.38,41730.0,58.535,58.6077,58.4259,58.4259,41730.0
2017-11-21 11:00:00,80.41,80.55,80.28,80.37,104146.0,58.4477,58.5495,58.3532,58.4187,104146.0
2017-11-21 11:30:00,80.39,80.42,80.19,80.34,175593.0,58.4332,58.455,58.2878,58.3969,175593.0
2017-11-21 12:00:00,80.34,80.54,80.27,80.54,84640.0,58.3969,58.5422,58.346,58.5422,84640.0
2017-11-21 12:30:00,80.54,80.57,80.42,80.49,51819.0,58.5422,58.564,58.455,58.5059,51819.0
2017-11-21 13:00:00,80.5,80.53,80.33,80.45,58458.0,58.5132,58.535,58.3896,58.4768,58458.0
2017-11-21 13:30:00,80.49,80.58,80.44,80.54,28614.0,58.5059,58.5713,58.4695,58.5422,28614.0
2017-11-21 14:00:00,80.55,80.65,80.53,80.54,40296.0,58.5495,58.6222,58.535,58.5422,40296.0
2017-11-21 14:30:00,80.53,80.57,80.44,80.45,55673.0,58.535,58.564,58.4695,58.4768,55673.0
2017-11-21 15:00:00,80.46,80.47,80.2,80.34,107495.0,58.4841,58.4914,58.2951,58.3969,107495.0
2017-11-21 15:30:00,80.33,80.39,80.19,80.23,254553.0,58.3896,58.4332,58.2878,58.3169,254553.0
2017-11-22 09:30:00,80.22,80.44,80.03,80.05,33991.0,58.3096,58.4695,58.1715,58.1861,33991.0
2017-11-22 10:00:00,80.05,80.13,79.88,79.91,49563.0,58.1861,58.2442,58.0625,58.0843,49563.0
2017-11-22 10:30:00,79.91,80.02,79.72,79.99,67310.0,58.0843,58.1643,57.9462,58.1425,67310.0
2017-11-22 11:00:00,79.97,79.99,79.87,79.89,44183.0,58.1279,58.1425,58.0552,58.0698,44183.0
2017-11-22 11:30:00,79.88,79.97,79.88,79.94,31769.0,58.0625,58.1279,58.0625,58.1061,31769.0
2017-11-22 12:00:00,79.95,80.01,79.92,79.98,16383.0,58.1134,58.157,58.0916,58.1352,16383.0
2017-11-22 12:30:00,79.98,79.99,79.92,79.98,20159.0,58.1352,58.1425,58.0916,58.1352,20159.0
2017-11-22 13:00:00,79.98,80.02,79.96,79.99,26879.0,58.1352,58.1643,58.1206,58.1425,26879.0
2017-11-22 13:30:00,80.0,80.03,79.93,80.03,31528.0,58.1497,58.1715,58.0988,58.1715,31528.0
2017-11-22 14:00:00,80.0,80.12,79.99,80.09,51014.0,58.1497,58.2369,58.1425,58.2151,51014.0
2017-11-22 14:30:00,80.08,80.1,79.97,80.09,38489.0,58.2079,58.2224,58.1279,58.2151,38489.0
2017-11-22 15:00:00,80.09,80.11,80.06,80.08,51717.0,58.2151,58.2297,58.1933,58.2079,51717.0
2017-11-22 15:30:00,80.08,80.18,80.07,80.15,169328.0,58.2079,58.2806,58.2006,58.2588,169328.0
2017-11-24 09:30:00,80.45,81.14,80.4,80.7,84392.0,58.4768,58.9784,58.4405,58.6585,84392.0
2017-11-24 10:00:00,80.7,80.72,80.48,80.64,42793.0,58.6585,58.6731,58.4986,58.6149,42793.0
2017-11-24 10:30:00,80.63,80.63,80.45,80.46,41120.0,58.6077,58.6077,58.4768,58.4841,41120.0
2017-11-24 11:00:00,80.47,80.51,80.35,80.42,28016.0,58.4914,58.5204,58.4041,58.455,28016.0
2017-11-24 11:30:00,80.41,80.46,80.37,80.41,28129.0,58.4477,58.4841,58.4187,58.4477,28129.0
2017-11-24 12:00:00,80.4,80.52,80.4,80.47,36299.0,58.4405,58.5277,58.4405,58.4914,36299.0
2017-11-24 12:30:00,80.48,80.56,80.48,80.55,115774.0,58.4986,58.5568,58.4986,58.5495,115774.0
2017-11-27 09:30:00,80.62,80.7,80.34,80.69,35221.0,58.6004,58.6585,58.3969,58.6513,35221.0
2017-11-27 10:00:00,80.79,80.84,80.41,80.5,38030.0,58.724,58.7603,58.4477,58.5132,38030.0
2017-11-27 10:30:00,80.5,80.75,80.43,80.75,26806.0,58.5132,58.6949,58.4623,58.6949,26806.0
2017-11-27 11:00:00,80.75,80.98,80.69,80.97,36321.0,58.6949,58.8621,58.6513,58.8548,36321.0
2017-11-27 11:30:00,80.95,80.99,80.92,80.95,30778.0,58.8402,58.8693,58.8184,58.8402,30778.0
2017-11-27 12:00:00,80.96,80.98,80.93,80.95,32151.0,58.8475,58.8621,58.8257,58.8402,32151.0
2017-11-27 12:30:00,80.94,81.01,80.91,80.96,47147.0,58.833,58.8839,58.8112,58.8475,47147.0
2017-11-27 13:00:00,80.96,81.01,80.81,80.98,28251.0,58.8475,58.8839,58.7385,58.8621,28251.0
2017-11-27 13:30:00,80.97,80.97,80.9,80.94,25877.0,58.8548,58.8548,58.8039,58.833,25877.0
2017-11-27 14:00:00,80.94,80.99,80.84,80.9,21771.0,58.833,58.8693,58.7603,58.8039,21771.0
2017-11-27 14:30:00,80.89,80.97,80.86,80.96,30531.0,58.7966,58.8548,58.7748,58.8475,30531.0
2017-11-27 15:00:00,80.95,81.02,80.95,81.01,59824.0,58.8402,58.8911,58.8402,58.8839,59824.0
2017-11-27 15:30:00,81.01,81.01,80.81,80.83,226226.0,58.8839,58.8839,58.7385,58.753,226226.0
2017-11-28 09:30:00,81.05,81.24,80.86,81.06,38234.0,58.9129,59.051,58.7748,58.9202,38234.0
2017-11-28 10:00:00,81.09,81.27,81.02,81.08,23452.0,58.942,59.0728,58.8911,58.9347,23452.0
2017-11-28 10:30:00,81.08,81.24,81.07,81.13,33637.0,58.9347,59.051,58.9275,58.9711,33637.0
2017-11-28 11:00:00,81.14,81.18,81.1,81.17,22600.0,58.9784,59.0074,58.9493,59.0002,22600.0
2017-11-28 11:30:00,81.16,81.36,81.15,81.34,45926.0,58.9929,59.1383,58.9856,59.1237,45926.0
2017-11-28 12:00:00,81.32,81.35,81.24,81.25,32535.0,59.1092,59.131,59.051,59.0583,32535.0
2017-11-28 12:30:00,81.24,81.33,81.23,81.31,46988.0,59.051,59.1165,59.0438,59.1019,46988.0
2017-11-28 13:00:00,81.32,81.32,81.09,81.16,30913.0,59.1092,59.1092,58.942,58.9929,30913.0
2017-11-28 13:30:00,81.14,81.2,81.07,81.2,18597.0,58.9784,59.022,58.9275,59.022,18597.0
2017-11-28 14:00:00,81.23,81.23,81.11,81.15,74812.0,59.0438,59.0438,58.9565,58.9856,74812.0
2017-11-28 14:30:00,81.15,81.18,81.1,81.13,65544.0,58.9856,59.0074,58.9493,58.9711,65544.0
2017-11-28 15:00:00,81.14,81.15,81.0,81.02,72693.0,58.9784,58.9856,58.8766,58.8911,72693.0
2017-11-28 15:30:00,81.02,81.14,80.95,81.14,283584.0,58.8911,58.9784,58.8402,58.9784,283584.0
2017-11-29 09:30:00,80.97,81.2,80.69,81.02,150568.0,58.8548,59.022,58.6513,58.8911,150568.0
2017-11-29 10:00:00,81.02,81.17,80.84,80.87,155147.0,58.8911,59.0002,58.7603,58.7821,155147.0
2017-11-29 10:30:00,80.89,81.12,80.85,80.97,50958.0,58.7966,58.9638,58.7676,58.8548,50958.0
2017-11-29 11:00:00,80.96,81.11,80.92,80.96,70469.0,58.8475,58.9565,58.8184,58.8475,70469.0
2017-11-29 11:30:00,80.98,81.33,80.89,81.19,101809.0,58.8621,59.1165,58.7966,59.0147,101809.0
2017-11-29 12:00:00,81.19,81.62,81.19,81.62,67401.0,59.0147,59.3273,59.0147,59.3273,67401.0
2017-11-29 12:30:00,81.6,81.6,81.4,81.53,26650.0,59.3127,59.3127,59.1673,59.2618,26650.0
2017-11-29 13:00:00,81.52,81.52,81.32,81.4,19672.0,59.2546,59.2546,59.1092,59.1673,19672.0
2017-11-29 13:30:00,81.39,81.49,81.36,81.4,31550.0,59.1601,59.2328,59.1383,59.1673,31550.0
2017-11-29 14:00:00,81.39,81.39,81.23,81.25,31165.0,59.1601,59.1601,59.0438,59.0583,31165.0
2017-11-29 14:30:00,81.26,81.32,81.17,81.21,39801.0,59.0656,59.1092,59.0002,59.0292,39801.0
2017-11-29 15:00:00,81.21,81.36,81.15,81.34,49934.0,59.0292,59.1383,58.9856,59.1237,49934.0
2017-11-29 15:30:00,81.35,81.45,81.26,81.41,210254.0,59.131,59.2037,59.0656,59.1746,210254.0
2017-11-30 09:30:00,81.36,81.82,81.24,81.53,97439.0,59.1383,59.4726,59.051,59.2618,97439.0
2017-11-30 10:00:00,81.53,81.74,81.47,81.51,48323.0,59.2618,59.4145,59.2182,59.2473,48323.0
2017-11-30 10:30:00,81.54,81.54,81.36,81.53,66117.0,59.2691,59.2691,59.1383,59.2618,66117.0
2017-11-30 11:00:00,81.55,81.63,81.33,81.39,43497.0,59.2764,59.3345,59.1165,59.1601,43497.0
2017-11-30 11:30:00,81.39,81.64,81.3,81.63,41885.0,59.1601,59.3418,59.0947,59.3345,41885.0
2017-11-30 12:00:00,81.64,81.73,81.5,81.7,70796.0,59.3418,59.4072,59.24,59.3854,70796.0
2017-11-30 12:30:00,81.72,81.84,81.18,81.19,104136.0,59.3999,59.4872,59.0074,59.0147,104136.0
2017-11-30 13:00:00,81.19,81.39,81.0,81.17,150918.0,59.0147,59.1601,58.8766,59.0002,150918.0
2017-11-30 13:30:00,81.17,81.22,81.1,81.17,76625.0,59.0002,59.0365,58.9493,59.0002,76625.0
2017-11-30 14:00:00,81.17,81.32,81.1,81.16,84399.0,59.0002,59.1092,58.9493,58.9929,84399.0
2017-11-30 14:30:00,81.16,81.35,81.05,81.35,88337.0,58.9929,59.131,58.9129,59.131,88337.0
2017-11-30 15:00:00,81.3,81.4,81.22,81.29,81044.0,59.0947,59.1673,59.0365,59.0874,81044.0
2017-11-30 15:30:00,81.3,81.39,81.2,81.25,477804.0,59.0947,59.1601,59.022,59.0583,477804.0
2017-12-01 09:30:00,81.72,81.96,81.36,81.62,167311.0,59.3999,59.5744,59.1383,59.3273,167311.0
2017-12-01 10:00:00,81.68,81.79,81.03,81.12,66115.0,59.3709,59.4508,58.8984,58.9638,66115.0
2017-12-01 10:30:00,81.11,81.22,80.78,80.82,59861.0,58.9565,59.0365,58.7167,58.7458,59861.0
2017-12-01 11:00:00,80.85,81.09,80.57,80.97,105852.0,58.7676,58.942,58.564,58.8548,105852.0
2017-12-01 11:30:00,80.98,81.41,80.48,80.73,92062.0,58.8621,59.1746,58.4986,58.6803,92062.0
2017-12-01 12:00:00,80.77,80.94,80.54,80.88,47255.0,58.7094,58.833,58.5422,58.7894,47255.0
2017-12-01 12:30:00,80.93,80.95,80.54,80.77,41383.0,58.8257,58.8402,58.5422,58.7094,41383.0
2017-12-01 13:00:00,80.75,81.01,80.75,81.01,40835.0,58.6949,58.8839,58.6949,58.8839,40835.0
2017-12-01 13:30:00,80.97,81.02,80.74,80.86,31742.0,58.8548,58.8911,58.6876,58.7748,31742.0
2017-12-01 14:00:00,80.86,80.98,80.73,80.77,36596.0,58.7748,58.8621,58.6803,58.7094,36596.0
2017-12-01 14:30:00,80.77,80.83,80.63,80.7,70805.0,58.7094,58.753,58.6077,58.6585,70805.0
2017-12-01 15:00:00,80.7,80.79,80.57,80.6,125830.0,58.6585,58.724,58.564,58.5858,125830.0
2017-12-01 15:30:00,80.59,80.78,80.56,80.74,243416.0,58.5786,58.7167,58.5568,58.6876,243416.0
2017-12-04 09:30:00,80.74,80.94,80.52,80.8,100525.0,58.6876,58.833,58.5277,58.7312,100525.0
2017-12-04 10:00:00,80.85,81.19,80.82,80.91,67670.0,58.7676,59.0147,58.7458,58.8112,67670.0
2017-12-04 10:30:00,80.91,81.19,80.9,81.03,67673.0,58.8112,59.0147,58.8039,58.8984,67673.0
2017-12-04 11:00:00,81.04,81.17,80.76,80.86,160173.0,58.9057,59.0002,58.7021,58.7748,160173.0
2017-12-04 11:30:00,80.86,81.01,80.65,80.76,70506.0,58.7748,58.8839,58.6222,58.7021,70506.0
2017-12-04 12:00:00,80.76,80.8,80.48,80.58,73673.0,58.7021,58.7312,58.4986,58.5713,73673.0
2017-12-04 12:30:00,80.53,80.56,80.31,80.41,36232.0,58.535,58.5568,58.3751,58.4477,36232.0
2017-12-04 13:00:00,80.41,80.45,80.25,80.39,34810.0,58.4477,58.4768,58.3314,58.4332,34810.0
2017-12-04 13:30:00,80.36,80.41,80.28,80.34,48359.0,58.4114,58.4477,58.3532,58.3969,48359.0
2017-12-04 14:00:00,80.35,80.45,80.29,80.42,55808.0,58.4041,58.4768,58.3605,58.455,55808.0
2017-12-04 14:30:00,80.42,80.57,80.39,80.46,60055.0,58.455,58.564,58.4332,58.4841,60055.0
2017-12-04 15:00:00,80.45,80.47,80.35,80.38,69587.0,58.4768,58.4914,58.4041,58.4259,69587.0
2017-12-04 15:30:00,80.38,80.38,80.14,80.25,254889.0,58.4259,58.4259,58.2515,58.3314,254889.0
2017-12-05 09:30:00,79.77,79.77,69.75,72.35,3081313.0,57.9825,57.9825,50.6993,52.5892,3081313.0
2017-12-05 10:00:00,72.34,73.7,71.23,73.61,2391634.0,52.5819,53.5704,51.7751,53.505,2391634.0
2017-12-05 10:30:00,73.56,73.66,72.2,72.23,1080014.0,53.4687,53.5414,52.4801,52.5019,1080014.0
2017-12-05 11:00:00,72.22,72.43,71.49,72.01,1002924.0,52.4947,52.6473,51.964,52.342,1002924.0
2017-12-05 11:30:00,72.01,72.39,71.28,71.57,702609.0,52.342,52.6182,51.8114,52.0222,702609.0
2017-12-05 12:00:00,71.57,72.8,71.38,71.91,647216.0,52.0222,52.9162,51.8841,52.2693,647216.0
2017-12-05 12:30:00,71.93,72.14,71.28,71.48,362420.0,52.2839,52.4365,51.8114,51.9568,362420.0
2017-12-05 13:00:00,71.46,71.8,71.15,71.42,436847.0,51.9422,52.1894,51.7169,51.9132,436847.0
2017-12-05 13:30:00,71.44,71.66,71.26,71.4,232898.0,51.9277,52.0876,51.7969,51.8986,232898.0
2017-12-05 14:00:00,71.41,71.42,70.52,70.56,666940.0,51.9059,51.9132,51.259,51.2881,666940.0
2017-12-05 14:30:00,70.55,70.6,69.83,70.08,1112867.0,51.2808,51.3171,50.7574,50.9392,1112867.0
2017-12-05 15:00:00,70.08,73.36,69.59,71.05,1631824.0,50.9392,53.3233,50.583,51.6442,1631824.0
2017-12-05 15:30:00,71.05,71.26,69.14,70.0,2299046.0,51.6442,51.7969,50.2559,50.881,2299046.0
2017-12-06 09:30:00,68.46,70.0,67.8,68.87,1450742.0,49.7616,50.881,49.2819,50.0596,1450742.0
2017-12-06 10:00:00,68.88,69.13,68.36,68.65,827854.0,50.0669,50.2486,49.6889,49.8997,827854.0
2017-12-06 10:30:00,68.68,68.95,68.55,68.66,672678.0,49.9215,50.1178,49.827,49.907,672678.0
2017-12-06 11:00:00,68.67,69.08,68.58,68.72,732784.0,49.9143,50.2123,49.8488,49.9506,732784.0
2017-12-06 11:30:00,68.76,68.87,67.97,68.04,511244.0,49.9797,50.0596,49.4055,49.4563,511244.0
2017-12-06 12:00:00,68.03,68.48,67.83,68.38,683101.0,49.4491,49.7762,49.3037,49.7035,683101.0
2017-12-06 12:30:00,68.39,68.65,68.33,68.5,438546.0,49.7107,49.8997,49.6671,49.7907,438546.0
2017-12-06 13:00:00,68.52,68.55,68.11,68.32,358673.0,49.8052,49.827,49.5072,49.6599,358673.0
2017-12-06 13:30:00,68.33,68.58,68.33,68.44,348210.0,49.6671,49.8488,49.6671,49.7471,348210.0
2017-12-06 14:00:00,68.44,68.82,68.44,68.81,326705.0,49.7471,50.0233,49.7471,50.016,326705.0
2017-12-06 14:30:00,68.8,69.07,68.67,68.8,567370.0,50.0088,50.205,49.9143,50.0088,567370.0
2017-12-06 15:00:00,68.8,68.88,68.5,68.61,396224.0,50.0088,50.0669,49.7907,49.8707,396224.0
2017-12-06 15:30:00,68.62,68.8,68.53,68.72,1134176.0,49.8779,50.0088,49.8125,49.9506,1134176.0
2017-12-07 09:30:00,68.93,69.0,68.26,68.94,426181.0,50.1033,50.1541,49.6163,50.1105,426181.0
2017-12-07 10:00:00,68.92,70.25,68.87,69.72,859117.0,50.096,51.0627,50.0596,50.6775,859117.0
2017-12-07 10:30:00,69.73,70.73,69.61,70.5,561398.0,50.6848,51.4116,50.5975,51.2444,561398.0
2017-12-07 11:00:00,70.44,70.72,69.98,70.3,541874.0,51.2008,51.4044,50.8665,51.0991,541874.0
2017-12-07 11:30:00,70.3,70.54,70.1,70.44,365746.0,51.0991,51.2735,50.9537,51.2008,365746.0
2017-12-07 12:00:00,70.44,71.19,70.4,71.14,344247.0,51.2008,51.746,51.1718,51.7096,344247.0
2017-12-07 12:30:00,71.13,71.53,70.93,71.0,397111.0,51.7024,51.9931,51.557,51.6079,397111.0
2017-12-07 13:00:00,70.99,71.44,70.97,71.36,258635.0,51.6006,51.9277,51.5861,51.8696,258635.0
2017-12-07 13:30:00,71.38,71.58,71.24,71.57,478000.0,51.8841,52.0295,51.7823,52.0222,478000.0
2017-12-07 14:00:00,71.58,72.28,71.58,71.99,616076.0,52.0295,52.5383,52.0295,52.3275,616076.0
2017-12-07 14:30:00,71.99,72.12,71.55,71.62,487303.0,52.3275,52.422,52.0077,52.0585,487303.0
2017-12-07 15:00:00,71.62,71.84,71.55,71.67,351885.0,52.0585,52.2185,52.0077,52.0949,351885.0
2017-12-07 15:30:00,71.67,71.79,71.48,71.78,862602.0,52.0949,52.1821,51.9568,52.1748,862602.0
2017-12-08 09:30:00,71.91,73.31,71.7,72.69,469356.0,52.2693,53.287,52.1167,52.8363,469356.0
2017-12-08 10:00:00,72.7,72.71,71.82,72.0,428241.0,52.8436,52.8508,52.2039,52.3347,428241.0
2017-12-08 10:30:00,72.01,72.06,71.54,71.58,233869.0,52.342,52.3784,52.0004,52.0295,233869.0
2017-12-08 11:00:00,71.61,71.61,71.24,71.59,303417.0,52.0513,52.0513,51.7823,52.0367,303417.0
2017-12-08 11:30:00,71.61,71.85,71.47,71.55,308444.0,52.0513,52.2257,51.9495,52.0077,308444.0
2017-12-08 12:00:00,71.56,71.84,71.54,71.74,220305.0,52.0149,52.2185,52.0004,52.1458,220305.0
2017-12-08 12:30:00,71.77,71.85,71.6,71.65,337925.0,52.1676,52.2257,52.044,52.0803,337925.0
2017-12-08 13:00:00,71.66,72.07,71.62,71.96,135195.0,52.0876,52.3856,52.0585,52.3057,135195.0
2017-12-08 13:30:00,71.97,71.97,71.7,71.88,122983.0,52.3129,52.3129,52.1167,52.2475,122983.0
2017-12-08 14:00:00,71.89,71.91,71.72,71.84,144209.0,52.2548,52.2693,52.1312,52.2185,144209.0
2017-12-08 14:30:00,71.85,72.03,71.78,71.9,338403.0,52.2257,52.3566,52.1748,52.2621,338403.0
2017-12-08 15:00:00,71.92,72.01,71.63,71.8,342755.0,52.2766,52.342,52.0658,52.1894,342755.0
2017-12-08 15:30:00,71.79,71.9,71.73,71.82,769056.0,52.1821,52.2621,52.1385,52.2039,769056.0
2017-12-11 09:30:00,71.69,72.77,71.65,72.65,435900.0,52.1094,52.8944,52.0803,52.8072,435900.0
2017-12-11 10:00:00,72.64,72.86,72.45,72.74,345082.0,52.7999,52.9599,52.6618,52.8726,345082.0
2017-12-11 10:30:00,72.74,73.23,72.7,73.17,252987.0,52.8726,53.2288,52.8436,53.1852,252987.0
2017-12-11 11:00:00,73.17,73.19,72.82,72.85,251012.0,53.1852,53.1997,52.9308,52.9526,251012.0
2017-12-11 11:30:00,72.86,73.03,72.81,72.84,128524.0,52.9599,53.0834,52.9235,52.9453,128524.0
2017-12-11 12:00:00,72.85,72.93,72.63,72.71,90396.0,52.9526,53.0107,52.7927,52.8508,90396.0
2017-12-11 12:30:00,72.74,72.75,72.35,72.44,129606.0,52.8726,52.8799,52.5892,52.6546,129606.0
2017-12-11 13:00:00,72.46,72.62,72.33,72.5,306854.0,52.6691,52.7854,52.5746,52.6982,306854.0
2017-12-11 13:30:00,72.53,72.71,72.51,72.59,88603.0,52.72,52.8508,52.7055,52.7636,88603.0
2017-12-11 14:00:00,72.61,72.67,72.51,72.56,104521.0,52.7781,52.8218,52.7055,52.7418,104521.0
2017-12-11 14:30:00,72.56,72.68,72.5,72.67,125312.0,52.7418,52.829,52.6982,52.8218,125312.0
2017-12-11 15:00:00,72.66,72.74,72.58,72.69,177542.0,52.8145,52.8726,52.7563,52.8363,177542.0
2017-12-11 15:30:00,72.69,73.05,72.62,72.97,544472.0,52.8363,53.098,52.7854,53.0398,544472.0
2017-12-12 09:30:00,69.68,70.17,67.38,67.7,2603399.0,50.6484,51.0046,48.9766,49.2092,2603399.0
2017-12-12 10:00:00,67.73,68.38,67.28,68.04,1186422.0,49.231,49.7035,48.9039,49.4563,1186422.0
2017-12-12 10:30:00,68.02,68.58,67.91,68.07,515969.0,49.4418,49.8488,49.3618,49.4781,515969.0
2017-12-12 11:00:00,68.07,68.38,68.01,68.2,410699.0,49.4781,49.7035,49.4345,49.5726,410699.0
2017-12-12 11:30:00,68.24,68.56,68.19,68.35,317361.0,49.6017,49.8343,49.5654,49.6817,317361.0
2017-12-12 12:00:00,68.36,68.41,68.09,68.19,290433.0,49.6889,49.7253,49.4927,49.5654,290433.0
2017-12-12 12:30:00,68.2,68.21,67.9,67.93,298752.0,49.5726,49.5799,49.3546,49.3764,298752.0
2017-12-12 13:00:00,67.96,68.16,67.95,67.99,212860.0,49.3982,49.5436,49.3909,49.42,212860.0
2017-12-12 13:30:00,68.0,68.48,67.93,68.4,564460.0,49.4273,49.7762,49.3764,49.718,564460.0
2017-12-12 14:00:00,68.42,68.74,68.41,68.47,337568.0,49.7325,49.9651,49.7253,49.7689,337568.0
2017-12-12 14:30:00,68.46,69.09,68.32,68.94,313080.0,49.7616,50.2196,49.6599,50.1105,313080.0
2017-12-12 15:00:00,68.94,69.34,68.93,68.99,430855.0,50.1105,50.4013,50.1033,50.1469,430855.0
2017-12-12 15:30:00,68.98,69.11,68.42,68.48,982511.0,50.1396,50.2341,49.7325,49.7762,982511.0
2017-12-13 09:30:00,69.63,69.63,68.66,69.02,437072.0,50.6121,50.6121,49.907,50.1687,437072.0
2017-12-13 10:00:00,69.03,69.63,68.97,69.53,397789.0,50.1759,50.6121,50.1323,50.5394,397789.0
2017-12-13 10:30:00,69.54,70.12,69.52,70.02,559403.0,50.5466,50.9682,50.5321,50.8955,559403.0
2017-12-13 11:00:00,70.0,70.17,69.8,69.94,206102.0,50.881,51.0046,50.7356,50.8374,206102.0
2017-12-13 11:30:00,69.95,70.04,69.77,69.85,171386.0,50.8447,50.9101,50.7138,50.772,171386.0
2017-12-13 12:00:00,69.85,70.02,69.73,69.94,191048.0,50.772,50.8955,50.6848,50.8374,191048.0
2017-12-13 12:30:00,69.95,70.09,69.78,70.06,204215.0,50.8447,50.9464,50.7211,50.9246,204215.0
2017-12-13 13:00:00,70.07,70.45,69.97,70.07,181039.0,50.9319,51.2081,50.8592,50.9319,181039.0
2017-12-13 13:30:00,70.05,70.25,69.91,70.06,174574.0,50.9174,51.0627,50.8156,50.9246,174574.0
2017-12-13 14:00:00,70.07,70.5,69.88,69.91,182709.0,50.9319,51.2444,50.7938,50.8156,182709.0
2017-12-13 14:30:00,69.94,70.01,69.83,69.98,144674.0,50.8374,50.8883,50.7574,50.8665,144674.0
2017-12-13 15:00:00,69.99,70.0,69.83,69.89,285495.0,50.8737,50.881,50.7574,50.8011,285495.0
2017-12-13 15:30:00,69.89,70.08,69.79,69.81,585241.0,50.8011,50.9392,50.7284,50.7429,585241.0
2017-12-14 09:30:00,68.84,69.29,68.66,69.24,751510.0,50.0378,50.3649,49.907,50.3286,751510.0
2017-12-14 10:00:00,69.28,69.65,69.1,69.65,421237.0,50.3577,50.6266,50.2268,50.6266,421237.0
2017-12-14 10:30:00,69.66,69.66,69.32,69.46,197971.0,50.6339,50.6339,50.3867,50.4885,197971.0
2017-12-14 11:00:00,69.47,69.48,69.28,69.34,209935.0,50.4958,50.503,50.3577,50.4013,209935.0
2017-12-14 11:30:00,69.34,69.4,69.19,69.3,149847.0,50.4013,50.4449,50.2922,50.3722,149847.0
2017-12-14 12:00:00,69.3,69.35,69.16,69.29,105015.0,50.3722,50.4085,50.2704,50.3649,105015.0
2017-12-14 12:30:00,69.29,69.39,69.2,69.21,243994.0,50.3649,50.4376,50.2995,50.3068,243994.0
2017-12-14 13:00:00,69.23,69.34,69.1,69.18,106347.0,50.3213,50.4013,50.2268,50.285,106347.0
2017-12-14 13:30:00,69.2,69.26,69.1,69.13,97564.0,50.2995,50.3431,50.2268,50.2486,97564.0
2017-12-14 14:00:00,69.13,69.16,68.83,69.01,343810.0,50.2486,50.2704,50.0306,50.1614,343810.0
2017-12-14 14:30:00,69.02,69.18,69.01,69.17,120942.0,50.1687,50.285,50.1614,50.2777,120942.0
2017-12-14 15:00:00,69.18,69.39,69.13,69.36,149824.0,50.285,50.4376,50.2486,50.4158,149824.0
2017-12-14 15:30:00,69.37,69.55,69.2,69.29,519578.0,50.4231,50.5539,50.2995,50.3649,519578.0
2017-12-15 09:30:00,69.49,69.86,69.46,69.58,847509.0,50.5103,50.7792,50.4885,50.5757,847509.0
2017-12-15 10:00:00,69.61,70.4,69.59,70.2,256106.0,50.5975,51.1718,50.583,51.0264,256106.0
2017-12-15 10:30:00,70.19,70.21,69.83,69.98,148319.0,51.0191,51.0336,50.7574,50.8665,148319.0
2017-12-15 11:00:00,69.93,70.28,69.86,70.24,182950.0,50.8301,51.0845,50.7792,51.0555,182950.0
2017-12-15 11:30:00,70.24,70.34,70.03,70.03,99210.0,51.0555,51.1281,50.9028,50.9028,99210.0
2017-12-15 12:00:00,70.04,70.06,69.92,69.99,66950.0,50.9101,50.9246,50.8229,50.8737,66950.0
2017-12-15 12:30:00,70.0,70.02,69.83,69.83,68965.0,50.881,50.8955,50.7574,50.7574,68965.0
2017-12-15 13:00:00,69.83,70.05,69.82,70.04,66715.0,50.7574,50.9174,50.7502,50.9101,66715.0
2017-12-15 13:30:00,70.04,70.07,69.92,70.0,127610.0,50.9101,50.9319,50.8229,50.881,127610.0
2017-12-15 14:00:00,70.01,70.04,69.83,69.85,105897.0,50.8883,50.9101,50.7574,50.772,105897.0
2017-12-15 14:30:00,69.84,69.94,69.82,69.91,94051.0,50.7647,50.8374,50.7502,50.8156,94051.0
2017-12-15 15:00:00,69.88,70.02,69.86,69.95,125174.0,50.7938,50.8955,50.7792,50.8447,125174.0
2017-12-15 15:30:00,69.95,70.0,69.62,69.71,703292.0,50.8447,50.881,50.6048,50.6702,703292.0
2017-12-18 09:30:00,70.02,70.86,70.02,70.78,257614.0,50.8955,51.5061,50.8955,51.448,257614.0
2017-12-18 10:00:00,70.77,70.83,70.46,70.5,222327.0,51.4407,51.4843,51.2154,51.2444,222327.0
2017-12-18 10:30:00,70.5,70.83,70.42,70.79,170963.0,51.2444,51.4843,51.1863,51.4552,170963.0
2017-12-18 11:00:00,70.79,70.88,70.7,70.78,133776.0,51.4552,51.5207,51.3898,51.448,133776.0
2017-12-18 11:30:00,70.79,70.96,70.78,70.87,122268.0,51.4552,51.5788,51.448,51.5134,122268.0
2017-12-18 12:00:00,70.87,70.87,70.51,70.66,99899.0,51.5134,51.5134,51.2517,51.3607,99899.0
2017-12-18 12:30:00,70.67,70.68,70.48,70.53,93944.0,51.368,51.3753,51.2299,51.2662,93944.0
2017-12-18 13:00:00,70.54,70.56,70.33,70.39,77152.0,51.2735,51.2881,51.1209,51.1645,77152.0
2017-12-18 13:30:00,70.36,70.44,70.23,70.44,98640.0,51.1427,51.2008,51.0482,51.2008,98640.0
2017-12-18 14:00:00,70.43,70.87,70.4,70.77,186885.0,51.1936,51.5134,51.1718,51.4407,186885.0
2017-12-18 14:30:00,70.78,70.82,70.66,70.78,140587.0,51.448,51.477,51.3607,51.448,140587.0
2017-12-18 15:00:00,70.79,70.91,70.65,70.71,252788.0,51.4552,51.5425,51.3535,51.3971,252788.0
2017-12-18 15:30:00,70.71,70.98,70.68,70.94,738499.0,51.3971,51.5933,51.3753,51.5643,738499.0
2017-12-19 09:30:00,70.91,71.12,70.35,70.47,252426.0,51.5425,51.6951,51.1354,51.2226,252426.0
2017-12-19 10:00:00,70.47,70.53,70.31,70.45,154538.0,51.2226,51.2662,51.1063,51.2081,154538.0
2017-12-19 10:30:00,70.45,70.55,70.34,70.49,140551.0,51.2081,51.2808,51.1281,51.2372,140551.0
2017-12-19 11:00:00,70.49,70.54,70.1,70.13,155384.0,51.2372,51.2735,50.9537,50.9755,155384.0
2017-12-19 11:30:00,70.14,70.19,70.02,70.11,146807.0,50.9828,51.0191,50.8955,50.961,146807.0
2017-12-19 12:00:00,70.11,70.11,69.59,69.72,157153.0,50.961,50.961,50.583,50.6775,157153.0
2017-12-19 12:30:00,69.7,69.92,69.7,69.83,112998.0,50.6629,50.8229,50.6629,50.7574,112998.0
2017-12-19 13:00:00,69.83,70.01,69.78,69.93,138417.0,50.7574,50.8883,50.7211,50.8301,138417.0
2017-12-19 13:30:00,69.93,70.01,69.85,69.95,159153.0,50.8301,50.8883,50.772,50.8447,159153.0
2017-12-19 14:00:00,69.95,69.96,69.79,69.95,168064.0,50.8447,50.8519,50.7284,50.8447,168064.0
2017-12-19 14:30:00,69.96,69.99,69.77,69.89,333344.0,50.8519,50.8737,50.7138,50.8011,333344.0
2017-12-19 15:00:00,69.88,69.92,69.77,69.86,466718.0,50.7938,50.8229,50.7138,50.7792,466718.0
2017-12-19 15:30:00,69.86,69.98,69.84,69.85,1005394.0,50.7792,50.8665,50.7647,50.772,1005394.0
2017-12-20 09:30:00,69.8,70.08,69.34,69.77,335498.0,50.7356,50.9392,50.4013,50.7138,335498.0
2017-12-20 10:00:00,69.78,69.98,69.21,69.27,308884.0,50.7211,50.8665,50.3068,50.3504,308884.0
2017-12-20 10:30:00,69.32,69.46,69.11,69.16,203198.0,50.3867,50.4885,50.2341,50.2704,203198.0
2017-12-20 11:00:00,69.16,69.32,68.91,69.06,1282074.0,50.2704,50.3867,50.0887,50.1977,1282074.0
2017-12-20 11:30:00,69.09,69.09,68.36,68.42,447247.0,50.2196,50.2196,49.6889,49.7325,447247.0
2017-12-20 12:00:00,68.42,68.7,68.41,68.44,238443.0,49.7325,49.9361,49.7253,49.7471,238443.0
2017-12-20 12:30:00,68.45,68.59,68.29,68.31,182172.0,49.7544,49.8561,49.6381,49.6526,182172.0
2017-12-20 13:00:00,68.31,68.53,68.24,68.25,132476.0,49.6526,49.8125,49.6017,49.609,132476.0
2017-12-20 13:30:00,68.25,68.25,67.91,67.95,311141.0,49.609,49.609,49.3618,49.3909,311141.0
2017-12-20 14:00:00,67.94,68.48,67.93,68.35,205192.0,49.3837,49.7762,49.3764,49.6817,205192.0
2017-12-20 14:30:00,68.36,68.44,68.21,68.26,190915.0,49.6889,49.7471,49.5799,49.6163,190915.0
2017-12-20 15:00:00,68.26,68.3,68.09,68.16,276249.0,49.6163,49.6453,49.4927,49.5436,276249.0
2017-12-20 15:30:00,68.15,68.44,68.06,68.31,735801.0,49.5363,49.7471,49.4709,49.6526,735801.0
2017-12-21 09:30:00,66.19,66.5,62.67,62.97,2068189.0,48.1116,48.337,45.553,45.7711,2068189.0
2017-12-21 10:00:00,62.93,63.94,62.88,63.84,859302.0,45.742,46.4762,45.7057,46.4035,859302.0
2017-12-21 10:30:00,63.88,63.89,63.27,63.49,548838.0,46.4326,46.4398,45.9892,46.1491,548838.0
2017-12-21 11:00:00,63.49,63.92,63.44,63.86,538668.0,46.1491,46.4616,46.1127,46.418,538668.0
2017-12-21 11:30:00,63.85,63.98,63.59,63.74,486620.0,46.4107,46.5052,46.2218,46.3308,486620.0
2017-12-21 12:00:00,63.74,63.78,63.37,63.64,453083.0,46.3308,46.3599,46.0618,46.2581,453083.0
2017-12-21 12:30:00,63.64,63.92,63.41,63.9,384890.0,46.2581,46.4616,46.0909,46.4471,384890.0
2017-12-21 13:00:00,63.9,63.91,63.6,63.84,316875.0,46.4471,46.4544,46.229,46.4035,316875.0
2017-12-21 13:30:00,63.84,63.85,63.45,63.69,254369.0,46.4035,46.4107,46.12,46.2944,254369.0
2017-12-21 14:00:00,63.7,63.86,63.56,63.56,261617.0,46.3017,46.418,46.2,46.2,261617.0
2017-12-21 14:30:00,63.56,63.56,63.05,63.28,588862.0,46.2,46.2,45.8292,45.9964,588862.0
2017-12-21 15:00:00,63.27,63.42,63.06,63.28,495390.0,45.9892,46.0982,45.8365,45.9964,495390.0
2017-12-21 15:30:00,63.26,63.45,63.15,63.32,1369858.0,45.9819,46.12,45.9019,46.0255,1369858.0
2017-12-22 09:30:00,63.91,64.94,63.77,64.91,619594.0,46.4544,47.203,46.3526,47.1812,619594.0
2017-12-22 10:00:00,64.92,65.21,64.86,65.2,295188.0,47.1885,47.3993,47.1449,47.392,295188.0
2017-12-22 10:30:00,65.19,65.33,65.03,65.31,198590.0,47.3848,47.4865,47.2685,47.472,198590.0
2017-12-22 11:00:00,65.31,65.33,64.97,65.1,277669.0,47.472,47.4865,47.2248,47.3193,277669.0
2017-12-22 11:30:00,65.1,65.24,65.0,65.11,186910.0,47.3193,47.4211,47.2466,47.3266,186910.0
2017-12-22 12:00:00,65.12,65.2,65.11,65.15,136043.0,47.3339,47.392,47.3266,47.3557,136043.0
2017-12-22 12:30:00,65.15,65.2,65.06,65.14,197099.0,47.3557,47.392,47.2903,47.3484,197099.0
2017-12-22 13:00:00,65.13,65.17,65.0,65.06,421807.0,47.3411,47.3702,47.2466,47.2903,421807.0
2017-12-22 13:30:00,65.05,65.2,65.0,65.03,207131.0,47.283,47.392,47.2466,47.2685,207131.0
2017-12-22 14:00:00,65.03,65.2,64.98,65.17,182283.0,47.2685,47.392,47.2321,47.3702,182283.0
2017-12-22 14:30:00,65.18,65.38,65.18,65.25,191822.0,47.3775,47.5229,47.3775,47.4284,191822.0
2017-12-22 15:00:00,65.25,65.32,65.15,65.25,254020.0,47.4284,47.4792,47.3557,47.4284,254020.0
2017-12-22 15:30:00,65.25,65.31,65.16,65.25,582342.0,47.4284,47.472,47.3629,47.4284,582342.0
2017-12-26 09:30:00,65.25,65.3,64.08,64.38,496191.0,47.4284,47.4647,46.5779,46.796,496191.0
2017-12-26 10:00:00,64.42,64.65,64.33,64.54,232347.0,46.8251,46.9922,46.7596,46.9123,232347.0
2017-12-26 10:30:00,64.52,64.59,64.27,64.45,134314.0,46.8978,46.9486,46.716,46.8469,134314.0
2017-12-26 11:00:00,64.45,64.74,64.37,64.68,116340.0,46.8469,47.0577,46.7887,47.0141,116340.0
2017-12-26 11:30:00,64.71,64.72,64.55,64.61,54302.0,47.0359,47.0431,46.9196,46.9632,54302.0
2017-12-26 12:00:00,64.62,64.72,64.53,64.72,82951.0,46.9704,47.0431,46.905,47.0431,82951.0
2017-12-26 12:30:00,64.73,64.79,64.38,64.39,85675.0,47.0504,47.094,46.796,46.8033,85675.0
2017-12-26 13:00:00,64.39,64.43,64.23,64.33,80559.0,46.8033,46.8323,46.687,46.7596,80559.0
2017-12-26 13:30:00,64.33,64.34,64.08,64.19,148209.0,46.7596,46.7669,46.5779,46.6579,148209.0
2017-12-26 14:00:00,64.19,64.22,64.13,64.14,72158.0,46.6579,46.6797,46.6143,46.6215,72158.0
2017-12-26 14:30:00,64.15,64.3,64.14,64.18,95629.0,46.6288,46.7378,46.6215,46.6506,95629.0
2017-12-26 15:00:00,64.18,64.18,64.01,64.05,113333.0,46.6506,46.6506,46.527,46.5561,113333.0
2017-12-26 15:30:00,64.06,64.11,63.99,64.05,445903.0,46.5634,46.5997,46.5125,46.5561,445903.0
2017-12-27 09:30:00,64.04,64.8,63.94,64.7,205473.0,46.5489,47.1013,46.4762,47.0286,205473.0
2017-12-27 10:00:00,64.69,64.85,64.43,64.56,144495.0,47.0213,47.1376,46.8323,46.9268,144495.0
2017-12-27 10:30:00,64.55,64.58,64.15,64.23,116819.0,46.9196,46.9414,46.6288,46.687,116819.0
2017-12-27 11:00:00,64.23,64.42,64.22,64.36,104467.0,46.687,46.8251,46.6797,46.7815,104467.0
2017-12-27 11:30:00,64.35,64.62,64.29,64.49,153186.0,46.7742,46.9704,46.7306,46.8759,153186.0
2017-12-27 12:00:00,64.48,64.67,64.46,64.61,64609.0,46.8687,47.0068,46.8541,46.9632,64609.0
2017-12-27 12:30:00,64.62,64.67,64.53,64.54,82068.0,46.9704,47.0068,46.905,46.9123,82068.0
2017-12-27 13:00:00,64.55,64.56,64.37,64.46,83193.0,46.9196,46.9268,46.7887,46.8541,83193.0
2017-12-27 13:30:00,64.45,64.52,64.39,64.42,61274.0,46.8469,46.8978,46.8033,46.8251,61274.0
2017-12-27 14:00:00,64.43,64.43,64.29,64.33,77366.0,46.8323,46.8323,46.7306,46.7596,77366.0
2017-12-27 14:30:00,64.33,64.41,64.25,64.38,117239.0,46.7596,46.8178,46.7015,46.796,117239.0
2017-12-27 15:00:00,64.37,64.39,64.24,64.28,127597.0,46.7887,46.8033,46.6942,46.7233,127597.0
2017-12-27 15:30:00,64.29,64.42,64.22,64.39,309706.0,46.7306,46.8251,46.6797,46.8033,309706.0
2017-12-28 09:30:00,64.11,64.25,63.32,63.55,164712.0,47.0407,47.1434,46.461,46.6298,164712.0
2017-12-28 10:00:00,63.55,63.8,63.54,63.75,92183.0,46.6298,46.8132,46.6224,46.7765,92183.0
2017-12-28 10:30:00,63.75,63.95,63.72,63.95,64733.0,46.7765,46.9233,46.7545,46.9233,64733.0
2017-12-28 11:00:00,63.91,64.06,63.88,64.04,99677.0,46.8939,47.004,46.8719,46.9893,99677.0
2017-12-28 11:30:00,64.07,64.2,64.06,64.16,72386.0,47.0113,47.1067,47.004,47.0773,72386.0
2017-12-28 12:00:00,64.15,64.17,64.04,64.17,63529.0,47.07,47.0847,46.9893,47.0847,63529.0
2017-12-28 12:30:00,64.16,64.2,64.09,64.12,60272.0,47.0773,47.1067,47.026,47.048,60272.0
2017-12-28 13:00:00,64.11,64.15,64.08,64.08,46554.0,47.0407,47.07,47.0186,47.0186,46554.0
2017-12-28 13:30:00,64.09,64.09,63.91,63.91,58960.0,47.026,47.026,46.8939,46.8939,58960.0
2017-12-28 14:00:00,63.91,64.01,63.84,63.87,74771.0,46.8939,46.9673,46.8425,46.8646,74771.0
2017-12-28 14:30:00,63.87,63.98,63.85,63.96,115631.0,46.8646,46.9453,46.8499,46.9306,115631.0
2017-12-28 15:00:00,63.96,63.97,63.86,63.89,106827.0,46.9306,46.9379,46.8572,46.8792,106827.0
2017-12-28 15:30:00,63.89,63.96,63.81,63.93,403876.0,46.8792,46.9306,46.8205,46.9086,403876.0
2017-12-29 09:30:00,64.1,64.25,63.72,63.84,89223.0,47.0333,47.1434,46.7545,46.8425,89223.0
2017-12-29 10:00:00,63.84,63.93,63.38,63.49,146363.0,46.8425,46.9086,46.505,46.5857,146363.0
2017-12-29 10:30:00,63.48,63.64,63.45,63.56,71241.0,46.5784,46.6958,46.5564,46.6371,71241.0
2017-12-29 11:00:00,63.56,63.63,63.43,63.52,74584.0,46.6371,46.6885,46.5417,46.6077,74584.0
2017-12-29 11:30:00,63.52,63.58,63.39,63.39,83156.0,46.6077,46.6518,46.5124,46.5124,83156.0
2017-12-29 12:00:00,63.39,63.39,63.22,63.26,111917.0,46.5124,46.5124,46.3876,46.417,111917.0
2017-12-29 12:30:00,63.28,63.44,63.26,63.35,83092.0,46.4316,46.549,46.417,46.483,83092.0
2017-12-29 13:00:00,63.35,63.42,63.32,63.37,73199.0,46.483,46.5344,46.461,46.4977,73199.0
2017-12-29 13:30:00,63.37,63.4,63.31,63.35,58421.0,46.4977,46.5197,46.4537,46.483,58421.0
2017-12-29 14:00:00,63.35,63.37,63.19,63.36,108787.0,46.483,46.4977,46.3656,46.4903,108787.0
2017-12-29 14:30:00,63.36,63.4,63.32,63.37,91398.0,46.4903,46.5197,46.461,46.4977,91398.0
2017-12-29 15:00:00,63.36,63.41,63.32,63.41,189806.0,46.4903,46.527,46.461,46.527,189806.0
2017-12-29 15:30:00,63.41,63.48,63.22,63.25,394222.0,46.527,46.5784,46.3876,46.4096,394222.0
2018-01-02 09:30:00,63.63,63.63,62.59,62.62,248265.0,46.6885,46.6885,45.9254,45.9474,248265.0
2018-01-02 10:00:00,62.64,63.28,62.62,63.22,122444.0,45.962,46.4316,45.9474,46.3876,122444.0
2018-01-02 10:30:00,63.24,63.32,63.11,63.19,147343.0,46.4023,46.461,46.3069,46.3656,147343.0
2018-01-02 11:00:00,63.19,63.23,63.09,63.15,162195.0,46.3656,46.395,46.2922,46.3363,162195.0
2018-01-02 11:30:00,63.14,63.21,62.92,63.19,152011.0,46.3289,46.3803,46.1675,46.3656,152011.0
2018-01-02 12:00:00,63.18,63.47,63.17,63.33,91120.0,46.3583,46.5711,46.3509,46.4683,91120.0
2018-01-02 12:30:00,63.34,63.36,63.08,63.12,74153.0,46.4757,46.4903,46.2849,46.3142,74153.0
2018-01-02 13:00:00,63.12,63.21,63.05,63.1,104195.0,46.3142,46.3803,46.2629,46.2996,104195.0
2018-01-02 13:30:00,63.1,63.3,63.06,63.3,99311.0,46.2996,46.4463,46.2702,46.4463,99311.0
2018-01-02 14:00:00,63.29,63.33,63.07,63.16,87084.0,46.439,46.4683,46.2776,46.3436,87084.0
2018-01-02 14:30:00,63.16,63.19,63.04,63.08,60468.0,46.3436,46.3656,46.2555,46.2849,60468.0
2018-01-02 15:00:00,63.09,63.14,63.05,63.11,79634.0,46.2922,46.3289,46.2629,46.3069,79634.0
2018-01-02 15:30:00,63.12,63.25,63.02,63.24,446196.0,46.3142,46.4096,46.2409,46.4023,446196.0
2018-01-03 09:30:00,63.21,63.73,63.07,63.16,382601.0,46.3803,46.7618,46.2776,46.3436,382601.0
2018-01-03 10:00:00,63.15,63.18,62.82,62.97,138532.0,46.3363,46.3583,46.0941,46.2042,138532.0
2018-01-03 10:30:00,62.97,63.14,62.88,62.95,216557.0,46.2042,46.3289,46.1381,46.1895,216557.0
2018-01-03 11:00:00,62.95,63.1,62.9,63.02,214299.0,46.1895,46.2996,46.1528,46.2409,214299.0
2018-01-03 11:30:00,63.02,63.06,62.86,62.89,148558.0,46.2409,46.2702,46.1235,46.1455,148558.0
2018-01-03 12:00:00,62.88,62.93,62.62,62.64,147900.0,46.1381,46.1748,45.9474,45.962,147900.0
2018-01-03 12:30:00,62.62,62.69,62.57,62.58,182985.0,45.9474,45.9987,45.9107,45.918,182985.0
2018-01-03 13:00:00,62.58,62.59,62.36,62.39,175263.0,45.918,45.9254,45.7566,45.7786,175263.0
2018-01-03 13:30:00,62.39,62.64,62.35,62.62,260386.0,45.7786,45.962,45.7493,45.9474,260386.0
2018-01-03 14:00:00,62.62,62.65,62.48,62.55,153125.0,45.9474,45.9694,45.8446,45.896,153125.0
2018-01-03 14:30:00,62.54,62.74,62.53,62.61,148171.0,45.8887,46.0354,45.8813,45.94,148171.0
2018-01-03 15:00:00,62.61,62.68,62.53,62.56,170602.0,45.94,45.9914,45.8813,45.9033,170602.0
2018-01-03 15:30:00,62.57,62.82,62.56,62.75,535623.0,45.9107,46.0941,45.9033,46.0428,535623.0
2018-01-04 09:30:00,62.84,63.13,62.77,62.98,167165.0,46.1088,46.3216,46.0574,46.2115,167165.0
2018-01-04 10:00:00,62.98,63.3,62.96,63.14,175636.0,46.2115,46.4463,46.1968,46.3289,175636.0
2018-01-04 10:30:00,63.14,63.15,62.91,62.97,99346.0,46.3289,46.3363,46.1602,46.2042,99346.0
2018-01-04 11:00:00,62.98,63.03,62.68,62.75,116914.0,46.2115,46.2482,45.9914,46.0428,116914.0
2018-01-04 11:30:00,62.74,62.93,62.65,62.86,125391.0,46.0354,46.1748,45.9694,46.1235,125391.0
2018-01-04 12:00:00,62.86,62.88,62.69,62.73,101530.0,46.1235,46.1381,45.9987,46.0281,101530.0
2018-01-04 12:30:00,62.74,62.83,62.68,62.76,147485.0,46.0354,46.1015,45.9914,46.0501,147485.0
2018-01-04 13:00:00,62.75,62.81,62.67,62.73,225407.0,46.0428,46.0868,45.9841,46.0281,225407.0
2018-01-04 13:30:00,62.73,62.78,62.57,62.73,230565.0,46.0281,46.0648,45.9107,46.0281,230565.0
2018-01-04 14:00:00,62.73,62.78,62.66,62.72,121109.0,46.0281,46.0648,45.9767,46.0207,121109.0
2018-01-04 14:30:00,62.73,62.75,62.43,62.48,171205.0,46.0281,46.0428,45.808,45.8446,171205.0
2018-01-04 15:00:00,62.47,62.5,62.21,62.23,176013.0,45.8373,45.8593,45.6465,45.6612,176013.0
2018-01-04 15:30:00,62.23,62.36,62.19,62.28,503995.0,45.6612,45.7566,45.6319,45.6979,503995.0
2018-01-05 09:30:00,62.63,63.0,62.03,62.19,240532.0,45.9547,46.2262,45.5145,45.6319,240532.0
2018-01-05 10:00:00,62.22,62.6,62.12,62.41,624654.0,45.6539,45.9327,45.5805,45.7933,624654.0
2018-01-05 10:30:00,62.42,62.48,62.22,62.24,147164.0,45.8006,45.8446,45.6539,45.6685,147164.0
2018-01-05 11:00:00,62.26,62.59,62.23,62.42,100776.0,45.6832,45.9254,45.6612,45.8006,100776.0
2018-01-05 11:30:00,62.42,62.61,62.42,62.57,81978.0,45.8006,45.94,45.8006,45.9107,81978.0
2018-01-05 12:00:00,62.56,62.87,62.54,62.8,92352.0,45.9033,46.1308,45.8887,46.0794,92352.0
2018-01-05 12:30:00,62.79,62.93,62.77,62.82,63987.0,46.0721,46.1748,46.0574,46.0941,63987.0
2018-01-05 13:00:00,62.82,63.01,62.81,62.97,90728.0,46.0941,46.2335,46.0868,46.2042,90728.0
2018-01-05 13:30:00,62.97,63.02,62.94,62.98,99335.0,46.2042,46.2409,46.1822,46.2115,99335.0
2018-01-05 14:00:00,62.98,63.01,62.84,63.01,106807.0,46.2115,46.2335,46.1088,46.2335,106807.0
2018-01-05 14:30:00,63.01,63.08,62.99,63.02,139375.0,46.2335,46.2849,46.2189,46.2409,139375.0
2018-01-05 15:00:00,63.02,63.11,63.0,63.06,160221.0,46.2409,46.3069,46.2262,46.2702,160221.0
2018-01-05 15:30:00,63.06,63.13,62.97,62.98,533169.0,46.2702,46.3216,46.2042,46.2115,533169.0
2018-01-08 09:30:00,62.91,63.3,62.75,63.23,156648.0,46.1602,46.4463,46.0428,46.395,156648.0
2018-01-08 10:00:00,63.22,63.54,63.15,63.5,148728.0,46.3876,46.6224,46.3363,46.5931,148728.0
2018-01-08 10:30:00,63.49,63.6,63.31,63.37,168706.0,46.5857,46.6664,46.4537,46.4977,168706.0
2018-01-08 11:00:00,63.36,63.62,63.3,63.59,120916.0,46.4903,46.6811,46.4463,46.6591,120916.0
2018-01-08 11:30:00,63.6,63.72,63.6,63.69,92431.0,46.6664,46.7545,46.6664,46.7325,92431.0
2018-01-08 12:00:00,63.68,63.72,63.51,63.6,84327.0,46.7251,46.7545,46.6004,46.6664,84327.0
2018-01-08 12:30:00,63.59,63.77,63.57,63.74,93407.0,46.6591,46.7912,46.6444,46.7692,93407.0
2018-01-08 13:00:00,63.73,63.8,63.65,63.72,86699.0,46.7618,46.8132,46.7031,46.7545,86699.0
2018-01-08 13:30:00,63.72,63.97,63.71,63.95,264244.0,46.7545,46.9379,46.7472,46.9233,264244.0
2018-01-08 14:00:00,63.93,64.03,63.88,63.99,282695.0,46.9086,46.982,46.8719,46.9526,282695.0
2018-01-08 14:30:00,63.98,64.08,63.92,63.99,290472.0,46.9453,47.0186,46.9012,46.9526,290472.0
2018-01-08 15:00:00,64.0,64.03,63.88,63.94,212723.0,46.9599,46.982,46.8719,46.9159,212723.0
2018-01-08 15:30:00,63.93,64.28,63.92,64.19,640983.0,46.9086,47.1654,46.9012,47.0994,640983.0
2018-01-09 09:30:00,64.21,64.34,63.62,63.72,266919.0,47.114,47.2094,46.6811,46.7545,266919.0
2018-01-09 10:00:00,63.71,64.06,63.69,63.88,324052.0,46.7472,47.004,46.7325,46.8719,324052.0
2018-01-09 10:30:00,63.88,64.01,63.78,64.0,324864.0,46.8719,46.9673,46.7985,46.9599,324864.0
2018-01-09 11:00:00,63.98,64.0,63.81,63.94,208596.0,46.9453,46.9599,46.8205,46.9159,208596.0
2018-01-09 11:30:00,63.95,64.01,63.87,63.96,161388.0,46.9233,46.9673,46.8646,46.9306,161388.0
2018-01-09 12:00:00,63.96,63.98,63.91,63.95,115599.0,46.9306,46.9453,46.8939,46.9233,115599.0
2018-01-09 12:30:00,63.94,64.01,63.9,63.92,154515.0,46.9159,46.9673,46.8866,46.9012,154515.0
2018-01-09 13:00:00,63.91,64.07,63.91,64.04,174237.0,46.8939,47.0113,46.8939,46.9893,174237.0
2018-01-09 13:30:00,64.04,64.06,63.95,64.0,201657.0,46.9893,47.004,46.9233,46.9599,201657.0
2018-01-09 14:00:00,64.0,64.03,63.76,63.78,336447.0,46.9599,46.982,46.7838,46.7985,336447.0
2018-01-09 14:30:00,63.78,63.87,63.71,63.8,243392.0,46.7985,46.8646,46.7472,46.8132,243392.0
2018-01-09 15:00:00,63.8,63.97,63.78,63.86,244432.0,46.8132,46.9379,46.7985,46.8572,244432.0
2018-01-09 15:30:00,63.86,64.0,63.21,63.53,1433418.0,46.8572,46.9599,46.3803,46.6151,1433418.0
2018-01-10 09:30:00,63.61,63.61,62.51,62.92,343682.0,46.6738,46.6738,45.8667,46.1675,343682.0
2018-01-10 10:00:00,62.92,63.38,62.89,63.27,192109.0,46.1675,46.505,46.1455,46.4243,192109.0
2018-01-10 10:30:00,63.27,63.4,63.11,63.38,308922.0,46.4243,46.5197,46.3069,46.505,308922.0
2018-01-10 11:00:00,63.39,63.71,63.35,63.66,298521.0,46.5124,46.7472,46.483,46.7105,298521.0
2018-01-10 11:30:00,63.65,63.69,63.56,63.59,152241.0,46.7031,46.7325,46.6371,46.6591,152241.0
2018-01-10 12:00:00,63.59,63.61,63.5,63.57,128747.0,46.6591,46.6738,46.5931,46.6444,128747.0
2018-01-10 12:30:00,63.58,63.66,63.57,63.62,82958.0,46.6518,46.7105,46.6444,46.6811,82958.0
2018-01-10 13:00:00,63.63,63.7,63.14,63.14,238796.0,46.6885,46.7398,46.3289,46.3289,238796.0
2018-01-10 13:30:00,63.14,63.2,62.87,62.88,134230.0,46.3289,46.3729,46.1308,46.1381,134230.0
2018-01-10 14:00:00,62.87,62.91,62.79,62.87,88073.0,46.1308,46.1602,46.0721,46.1308,88073.0
2018-01-10 14:30:00,62.87,62.97,62.68,62.7,214979.0,46.1308,46.2042,45.9914,46.0061,214979.0
2018-01-10 15:00:00,62.71,62.95,62.69,62.93,201907.0,46.0134,46.1895,45.9987,46.1748,201907.0
2018-01-10 15:30:00,62.92,63.03,62.83,62.84,588491.0,46.1675,46.2482,46.1015,46.1088,588491.0
2018-01-11 09:30:00,63.17,63.42,62.86,63.02,202036.0,46.3509,46.5344,46.1235,46.2409,202036.0
2018-01-11 10:00:00,63.01,63.12,62.74,62.75,154647.0,46.2335,46.3142,46.0354,46.0428,154647.0
2018-01-11 10:30:00,62.75,62.83,62.58,62.61,86635.0,46.0428,46.1015,45.918,45.94,86635.0
2018-01-11 11:00:00,62.62,62.66,62.43,62.5,178470.0,45.9474,45.9767,45.808,45.8593,178470.0
2018-01-11 11:30:00,62.51,62.72,62.35,62.36,222537.0,45.8667,46.0207,45.7493,45.7566,222537.0
2018-01-11 12:00:00,62.4,62.43,62.2,62.37,187719.0,45.7859,45.808,45.6392,45.7639,187719.0
2018-01-11 12:30:00,62.35,62.37,62.22,62.23,96515.0,45.7493,45.7639,45.6539,45.6612,96515.0
2018-01-11 13:00:00,62.23,62.31,62.22,62.3,87437.0,45.6612,45.7199,45.6539,45.7126,87437.0
2018-01-11 13:30:00,62.3,62.3,62.19,62.26,146586.0,45.7126,45.7126,45.6319,45.6832,146586.0
2018-01-11 14:00:00,62.25,62.32,62.23,62.29,175784.0,45.6759,45.7272,45.6612,45.7052,175784.0
2018-01-11 14:30:00,62.29,62.36,62.24,62.33,250350.0,45.7052,45.7566,45.6685,45.7346,250350.0
2018-01-11 15:00:00,62.33,62.33,62.09,62.09,172354.0,45.7346,45.7346,45.5585,45.5585,172354.0
2018-01-11 15:30:00,62.09,62.35,62.0,62.32,463529.0,45.5585,45.7493,45.4924,45.7272,463529.0
2018-01-12 09:30:00,62.14,62.63,61.81,62.56,238357.0,45.5952,45.9547,45.353,45.9033,238357.0
2018-01-12 10:00:00,62.53,62.6,62.32,62.4,157432.0,45.8813,45.9327,45.7272,45.7859,157432.0
2018-01-12 10:30:00,62.4,62.88,62.39,62.61,101461.0,45.7859,46.1381,45.7786,45.94,101461.0
2018-01-12 11:00:00,62.63,62.63,62.11,62.16,151022.0,45.9547,45.9547,45.5732,45.6098,151022.0
2018-01-12 11:30:00,62.19,62.27,62.11,62.25,180020.0,45.6319,45.6906,45.5732,45.6759,180020.0
2018-01-12 12:00:00,62.22,62.26,62.05,62.1,120173.0,45.6539,45.6832,45.5291,45.5658,120173.0
2018-01-12 12:30:00,62.07,62.12,62.01,62.01,40055.0,45.5438,45.5805,45.4998,45.4998,40055.0
2018-01-12 13:00:00,62.04,62.06,61.85,61.93,77180.0,45.5218,45.5365,45.3824,45.4411,77180.0
2018-01-12 13:30:00,61.93,61.94,61.64,61.67,236997.0,45.4411,45.4484,45.2283,45.2503,236997.0
2018-01-12 14:00:00,61.65,61.82,61.51,61.52,213301.0,45.2356,45.3604,45.1329,45.1402,213301.0
2018-01-12 14:30:00,61.52,61.56,61.38,61.53,221126.0,45.1402,45.1696,45.0375,45.1476,221126.0
2018-01-12 15:00:00,61.53,61.54,61.25,61.29,337228.0,45.1476,45.1549,44.9421,44.9715,337228.0
2018-01-12 15:30:00,61.29,61.5,61.28,61.41,502230.0,44.9715,45.1256,44.9641,45.0595,502230.0
2018-01-16 09:30:00,61.51,61.8,61.45,61.54,377124.0,45.1329,45.3457,45.0889,45.1549,377124.0
2018-01-16 10:00:00,61.58,61.62,60.97,61.03,108168.0,45.1843,45.2136,44.7367,44.7807,108168.0
2018-01-16 10:30:00,61.03,61.03,60.64,60.7,183082.0,44.7807,44.7807,44.4946,44.5386,183082.0
2018-01-16 11:00:00,60.67,61.21,60.66,61.18,175594.0,44.5166,44.9128,44.5092,44.8908,175594.0
2018-01-16 11:30:00,61.21,61.4,61.06,61.37,66186.0,44.9128,45.0522,44.8027,45.0302,66186.0
2018-01-16 12:00:00,61.34,61.36,61.15,61.15,53540.0,45.0082,45.0228,44.8688,44.8688,53540.0
2018-01-16 12:30:00,61.18,61.24,61.1,61.2,66468.0,44.8908,44.9348,44.8321,44.9054,66468.0
2018-01-16 13:00:00,61.2,61.4,61.18,61.38,85816.0,44.9054,45.0522,44.8908,45.0375,85816.0
2018-01-16 13:30:00,61.39,61.39,61.16,61.26,35396.0,45.0449,45.0449,44.8761,44.9495,35396.0
2018-01-16 14:00:00,61.26,61.31,61.06,61.11,63950.0,44.9495,44.9862,44.8027,44.8394,63950.0
2018-01-16 14:30:00,61.13,61.3,61.07,61.26,85001.0,44.8541,44.9788,44.8101,44.9495,85001.0
2018-01-16 15:00:00,61.27,61.46,61.2,61.35,143897.0,44.9568,45.0962,44.9054,45.0155,143897.0
2018-01-16 15:30:00,61.35,61.53,61.23,61.39,739964.0,45.0155,45.1476,44.9275,45.0449,739964.0
2018-01-17 09:30:00,61.6,61.65,61.17,61.23,131456.0,45.1989,45.2356,44.8834,44.9275,131456.0
2018-01-17 10:00:00,61.27,61.72,61.22,61.64,142293.0,44.9568,45.287,44.9201,45.2283,142293.0
2018-01-17 10:30:00,61.65,61.88,61.62,61.8,162764.0,45.2356,45.4044,45.2136,45.3457,162764.0
2018-01-17 11:00:00,61.8,61.81,61.45,61.47,146803.0,45.3457,45.353,45.0889,45.1036,146803.0
2018-01-17 11:30:00,61.5,61.52,61.34,61.49,116665.0,45.1256,45.1402,45.0082,45.1182,116665.0
2018-01-17 12:00:00,61.48,61.58,61.39,61.49,84802.0,45.1109,45.1843,45.0449,45.1182,84802.0
2018-01-17 12:30:00,61.49,61.62,61.44,61.52,99447.0,45.1182,45.2136,45.0815,45.1402,99447.0
2018-01-17 13:00:00,61.52,61.84,61.5,61.68,76789.0,45.1402,45.375,45.1256,45.2576,76789.0
2018-01-17 13:30:00,61.69,61.85,61.68,61.81,61261.0,45.265,45.3824,45.2576,45.353,61261.0
2018-01-17 14:00:00,61.81,61.89,61.72,61.75,136180.0,45.353,45.4117,45.287,45.309,136180.0
2018-01-17 14:30:00,61.75,61.77,61.66,61.72,85764.0,45.309,45.3237,45.243,45.287,85764.0
2018-01-17 15:00:00,61.72,61.9,61.69,61.84,172632.0,45.287,45.4191,45.265,45.375,172632.0
2018-01-17 15:30:00,61.84,61.96,61.69,61.71,569251.0,45.375,45.4631,45.265,45.2797,569251.0
2018-01-18 09:30:00,61.67,62.22,61.59,62.12,173760.0,45.2503,45.6539,45.1916,45.5805,173760.0
2018-01-18 10:00:00,62.11,62.13,61.78,61.97,144137.0,45.5732,45.5878,45.331,45.4704,144137.0
2018-01-18 10:30:00,61.96,62.05,61.78,61.89,176674.0,45.4631,45.5291,45.331,45.4117,176674.0
2018-01-18 11:00:00,61.89,61.98,61.83,61.9,106602.0,45.4117,45.4778,45.3677,45.4191,106602.0
2018-01-18 11:30:00,61.89,62.49,61.85,62.32,325766.0,45.4117,45.852,45.3824,45.7272,325766.0
2018-01-18 12:00:00,62.32,62.32,61.94,61.98,109764.0,45.7272,45.7272,45.4484,45.4778,109764.0
2018-01-18 12:30:00,61.97,62.08,61.94,62.02,93664.0,45.4704,45.5511,45.4484,45.5071,93664.0
2018-01-18 13:00:00,61.97,62.22,61.96,62.19,112855.0,45.4704,45.6539,45.4631,45.6319,112855.0
2018-01-18 13:30:00,62.19,62.33,62.14,62.32,107793.0,45.6319,45.7346,45.5952,45.7272,107793.0
2018-01-18 14:00:00,62.3,62.43,62.25,62.43,121999.0,45.7126,45.808,45.6759,45.808,121999.0
2018-01-18 14:30:00,62.44,62.64,62.25,62.31,176544.0,45.8153,45.962,45.6759,45.7199,176544.0
2018-01-18 15:00:00,62.3,62.42,61.97,61.99,305756.0,45.7126,45.8006,45.4704,45.4851,305756.0
2018-01-18 15:30:00,62.0,62.01,61.74,61.93,673594.0,45.4924,45.4998,45.3017,45.4411,673594.0
2018-01-19 09:30:00,61.87,61.95,61.44,61.8,304305.0,45.3971,45.4558,45.0815,45.3457,304305.0
2018-01-19 10:00:00,61.8,62.33,61.8,62.31,148082.0,45.3457,45.7346,45.3457,45.7199,148082.0
2018-01-19 10:30:00,62.32,62.59,62.29,62.36,117135.0,45.7272,45.9254,45.7052,45.7566,117135.0
2018-01-19 11:00:00,62.34,62.4,62.11,62.14,98778.0,45.7419,45.7859,45.5732,45.5952,98778.0
2018-01-19 11:30:00,62.14,62.38,62.12,62.38,113120.0,45.5952,45.7713,45.5805,45.7713,113120.0
2018-01-19 12:00:00,62.35,62.4,62.21,62.36,132428.0,45.7493,45.7859,45.6465,45.7566,132428.0
2018-01-19 12:30:00,62.36,62.47,62.19,62.24,153207.0,45.7566,45.8373,45.6319,45.6685,153207.0
2018-01-19 13:00:00,62.26,62.32,62.13,62.3,72368.0,45.6832,45.7272,45.5878,45.7126,72368.0
2018-01-19 13:30:00,62.29,62.44,62.23,62.23,89255.0,45.7052,45.8153,45.6612,45.6612,89255.0
2018-01-19 14:00:00,62.23,62.34,62.15,62.21,122587.0,45.6612,45.7419,45.6025,45.6465,122587.0
2018-01-19 14:30:00,62.18,62.32,62.18,62.3,85602.0,45.6245,45.7272,45.6245,45.7126,85602.0
2018-01-19 15:00:00,62.28,62.3,62.13,62.17,152314.0,45.6979,45.7126,45.5878,45.6172,152314.0
2018-01-19 15:30:00,62.17,62.26,62.0,62.13,994750.0,45.6172,45.6832,45.4924,45.5878,994750.0
2018-01-22 09:30:00,62.35,62.58,62.02,62.17,148303.0,45.7493,45.918,45.5071,45.6172,148303.0
2018-01-22 10:00:00,62.14,62.43,62.01,62.15,100211.0,45.5952,45.808,45.4998,45.6025,100211.0
2018-01-22 10:30:00,62.16,62.25,62.02,62.12,97193.0,45.6098,45.6759,45.5071,45.5805,97193.0
2018-01-22 11:00:00,62.14,62.17,61.9,61.96,192284.0,45.5952,45.6172,45.4191,45.4631,192284.0
2018-01-22 11:30:00,61.95,62.08,61.89,62.08,73966.0,45.4558,45.5511,45.4117,45.5511,73966.0
2018-01-22 12:00:00,62.08,62.1,61.99,62.01,78380.0,45.5511,45.5658,45.4851,45.4998,78380.0
2018-01-22 12:30:00,62.0,62.03,61.8,61.82,123942.0,45.4924,45.5145,45.3457,45.3604,123942.0
2018-01-22 13:00:00,61.8,61.98,61.8,61.91,91557.0,45.3457,45.4778,45.3457,45.4264,91557.0
2018-01-22 13:30:00,61.9,62.17,61.89,62.04,96976.0,45.4191,45.6172,45.4117,45.5218,96976.0
2018-01-22 14:00:00,62.03,62.54,61.99,62.2,267013.0,45.5145,45.8887,45.4851,45.6392,267013.0
2018-01-22 14:30:00,62.22,62.46,62.16,62.35,163822.0,45.6539,45.83,45.6098,45.7493,163822.0
2018-01-22 15:00:00,62.35,62.37,61.98,61.99,168200.0,45.7493,45.7639,45.4778,45.4851,168200.0
2018-01-22 15:30:00,61.99,62.13,61.96,62.13,406303.0,45.4851,45.5878,45.4631,45.5878,406303.0
2018-01-23 09:30:00,62.17,62.56,61.84,62.53,117845.0,45.6172,45.9033,45.375,45.8813,117845.0
2018-01-23 10:00:00,62.5,62.75,62.35,62.52,120407.0,45.8593,46.0428,45.7493,45.874,120407.0
2018-01-23 10:30:00,62.52,62.65,62.28,62.42,118709.0,45.874,45.9694,45.6979,45.8006,118709.0
2018-01-23 11:00:00,62.41,62.45,62.16,62.24,121020.0,45.7933,45.8226,45.6098,45.6685,121020.0
2018-01-23 11:30:00,62.26,62.44,62.25,62.4,94126.0,45.6832,45.8153,45.6759,45.7859,94126.0
2018-01-23 12:00:00,62.39,62.4,62.27,62.3,93455.0,45.7786,45.7859,45.6906,45.7126,93455.0
2018-01-23 12:30:00,62.31,62.36,62.2,62.34,74632.0,45.7199,45.7566,45.6392,45.7419,74632.0
2018-01-23 13:00:00,62.36,62.43,62.34,62.4,67300.0,45.7566,45.808,45.7419,45.7859,67300.0
2018-01-23 13:30:00,62.41,62.54,62.26,62.4,473767.0,45.7933,45.8887,45.6832,45.7859,473767.0
2018-01-23 14:00:00,62.4,62.46,62.32,62.34,180949.0,45.7859,45.83,45.7272,45.7419,180949.0
2018-01-23 14:30:00,62.34,62.38,62.18,62.23,166560.0,45.7419,45.7713,45.6245,45.6612,166560.0
2018-01-23 15:00:00,62.23,62.28,61.9,61.91,270313.0,45.6612,45.6979,45.4191,45.4264,270313.0
2018-01-23 15:30:00,61.92,62.17,61.91,62.04,372437.0,45.4337,45.6172,45.4264,45.5218,372437.0
2018-01-24 09:30:00,62.12,62.12,61.7,61.74,111767.0,45.5805,45.5805,45.2723,45.3017,111767.0
2018-01-24 10:00:00,61.76,61.87,61.58,61.58,200984.0,45.3163,45.3971,45.1843,45.1843,200984.0
2018-01-24 10:30:00,61.58,61.82,61.57,61.65,112495.0,45.1843,45.3604,45.1769,45.2356,112495.0
2018-01-24 11:00:00,61.62,61.86,61.52,61.86,198600.0,45.2136,45.3897,45.1402,45.3897,198600.0
2018-01-24 11:30:00,61.87,62.0,61.73,61.79,158311.0,45.3971,45.4924,45.2943,45.3384,158311.0
2018-01-24 12:00:00,61.79,61.85,61.62,61.76,274666.0,45.3384,45.3824,45.2136,45.3163,274666.0
2018-01-24 12:30:00,61.77,61.88,61.55,61.82,280512.0,45.3237,45.4044,45.1623,45.3604,280512.0
2018-01-24 13:00:00,61.82,62.13,61.7,62.02,148895.0,45.3604,45.5878,45.2723,45.5071,148895.0
2018-01-24 13:30:00,62.0,62.01,61.77,61.79,119023.0,45.4924,45.4998,45.3237,45.3384,119023.0
2018-01-24 14:00:00,61.8,61.85,61.68,61.79,239121.0,45.3457,45.3824,45.2576,45.3384,239121.0
2018-01-24 14:30:00,61.78,61.81,61.61,61.68,101548.0,45.331,45.353,45.2063,45.2576,101548.0
2018-01-24 15:00:00,61.66,61.81,61.58,61.77,161265.0,45.243,45.353,45.1843,45.3237,161265.0
2018-01-24 15:30:00,61.78,61.81,61.62,61.7,491741.0,45.331,45.353,45.2136,45.2723,491741.0
2018-01-25 09:30:00,61.7,62.11,61.63,61.97,117770.0,45.2723,45.5732,45.221,45.4704,117770.0
2018-01-25 10:00:00,61.96,62.15,61.82,61.88,92022.0,45.4631,45.6025,45.3604,45.4044,92022.0
2018-01-25 10:30:00,61.89,61.94,61.77,61.84,120018.0,45.4117,45.4484,45.3237,45.375,120018.0
2018-01-25 11:00:00,61.84,61.93,61.76,61.89,78746.0,45.375,45.4411,45.3163,45.4117,78746.0
2018-01-25 11:30:00,61.89,62.09,61.83,61.83,70530.0,45.4117,45.5585,45.3677,45.3677,70530.0
2018-01-25 12:00:00,61.83,62.1,61.82,62.07,113098.0,45.3677,45.5658,45.3604,45.5438,113098.0
2018-01-25 12:30:00,62.06,62.33,62.01,62.33,115297.0,45.5365,45.7346,45.4998,45.7346,115297.0
2018-01-25 13:00:00,62.32,62.48,62.18,62.18,140144.0,45.7272,45.8446,45.6245,45.6245,140144.0
2018-01-25 13:30:00,62.2,62.26,62.12,62.13,133611.0,45.6392,45.6832,45.5805,45.5878,133611.0
2018-01-25 14:00:00,62.14,62.22,62.05,62.08,122475.0,45.5952,45.6539,45.5291,45.5511,122475.0
2018-01-25 14:30:00,62.08,62.43,62.06,62.23,163267.0,45.5511,45.808,45.5365,45.6612,163267.0
2018-01-25 15:00:00,62.24,62.46,62.16,62.37,149046.0,45.6685,45.83,45.6098,45.7639,149046.0
2018-01-25 15:30:00,62.34,62.46,62.23,62.41,441607.0,45.7419,45.83,45.6612,45.7933,441607.0
2018-01-26 09:30:00,62.74,62.84,62.03,62.19,127382.0,46.0354,46.1088,45.5145,45.6319,127382.0
2018-01-26 10:00:00,62.2,62.2,61.77,61.79,89916.0,45.6392,45.6392,45.3237,45.3384,89916.0
2018-01-26 10:30:00,61.81,61.92,61.58,61.65,174426.0,45.353,45.4337,45.1843,45.2356,174426.0
2018-01-26 11:00:00,61.65,61.88,61.6,61.8,129825.0,45.2356,45.4044,45.1989,45.3457,129825.0
2018-01-26 11:30:00,61.81,61.84,61.75,61.8,198896.0,45.353,45.375,45.309,45.3457,198896.0
2018-01-26 12:00:00,61.83,61.87,61.78,61.81,67262.0,45.3677,45.3971,45.331,45.353,67262.0
2018-01-26 12:30:00,61.82,62.03,61.78,61.96,130627.0,45.3604,45.5145,45.331,45.4631,130627.0
2018-01-26 13:00:00,61.97,62.14,61.94,62.11,81341.0,45.4704,45.5952,45.4484,45.5732,81341.0
2018-01-26 13:30:00,62.11,62.26,61.99,62.22,191605.0,45.5732,45.6832,45.4851,45.6539,191605.0
2018-01-26 14:00:00,62.19,62.63,62.19,62.37,168815.0,45.6319,45.9547,45.6319,45.7639,168815.0
2018-01-26 14:30:00,62.38,62.53,62.31,62.45,149417.0,45.7713,45.8813,45.7199,45.8226,149417.0
2018-01-26 15:00:00,62.45,62.54,62.31,62.32,159397.0,45.8226,45.8887,45.7199,45.7272,159397.0
2018-01-26 15:30:00,62.32,62.48,62.28,62.47,391333.0,45.7272,45.8446,45.6979,45.8373,391333.0
2018-01-29 09:30:00,62.17,62.32,62.06,62.14,226338.0,45.6172,45.7272,45.5365,45.5952,226338.0
2018-01-29 10:00:00,62.14,62.26,62.05,62.06,288684.0,45.5952,45.6832,45.5291,45.5365,288684.0
2018-01-29 10:30:00,62.07,62.37,61.9,62.28,142066.0,45.5438,45.7639,45.4191,45.6979,142066.0
2018-01-29 11:00:00,62.25,62.57,62.23,62.52,158891.0,45.6759,45.9107,45.6612,45.874,158891.0
2018-01-29 11:30:00,62.53,62.65,62.41,62.52,207682.0,45.8813,45.9694,45.7933,45.874,207682.0
2018-01-29 12:00:00,62.52,62.64,62.45,62.61,98695.0,45.874,45.962,45.8226,45.94,98695.0
2018-01-29 12:30:00,62.6,62.61,62.43,62.52,90369.0,45.9327,45.94,45.808,45.874,90369.0
2018-01-29 13:00:00,62.52,62.53,62.43,62.46,76014.0,45.874,45.8813,45.808,45.83,76014.0
2018-01-29 13:30:00,62.46,62.59,62.43,62.59,90027.0,45.83,45.9254,45.808,45.9254,90027.0
2018-01-29 14:00:00,62.58,63.49,62.56,62.73,421909.0,45.918,46.5857,45.9033,46.0281,421909.0
2018-01-29 14:30:00,62.71,62.82,62.5,62.59,210327.0,46.0134,46.0941,45.8593,45.9254,210327.0
2018-01-29 15:00:00,62.58,62.67,62.48,62.5,113112.0,45.918,45.9841,45.8446,45.8593,113112.0
2018-01-29 15:30:00,62.49,62.55,62.4,62.4,687055.0,45.852,45.896,45.7859,45.7859,687055.0
2018-01-30 09:30:00,62.4,62.98,62.2,62.63,164811.0,45.7859,46.2115,45.6392,45.9547,164811.0
2018-01-30 10:00:00,62.61,62.72,62.58,62.61,95649.0,45.94,46.0207,45.918,45.94,95649.0
2018-01-30 10:30:00,62.62,62.87,62.6,62.78,99050.0,45.9474,46.1308,45.9327,46.0648,99050.0
2018-01-30 11:00:00,62.72,62.83,62.68,62.73,159125.0,46.0207,46.1015,45.9914,46.0281,159125.0
2018-01-30 11:30:00,62.73,62.8,62.63,62.65,76245.0,46.0281,46.0794,45.9547,45.9694,76245.0
2018-01-30 12:00:00,62.66,62.68,62.51,62.55,139151.0,45.9767,45.9914,45.8667,45.896,139151.0
2018-01-30 12:30:00,62.55,62.68,62.53,62.56,64687.0,45.896,45.9914,45.8813,45.9033,64687.0
2018-01-30 13:00:00,62.56,62.62,62.45,62.45,73874.0,45.9033,45.9474,45.8226,45.8226,73874.0
2018-01-30 13:30:00,62.45,62.49,62.27,62.27,72715.0,45.8226,45.852,45.6906,45.6906,72715.0
2018-01-30 14:00:00,62.25,62.38,62.24,62.32,139664.0,45.6759,45.7713,45.6685,45.7272,139664.0
2018-01-30 14:30:00,62.31,62.47,62.26,62.46,134992.0,45.7199,45.8373,45.6832,45.83,134992.0
2018-01-30 15:00:00,62.45,62.71,62.4,62.65,295917.0,45.8226,46.0134,45.7859,45.9694,295917.0
2018-01-30 15:30:00,62.65,62.76,62.49,62.51,562583.0,45.9694,46.0501,45.852,45.8667,562583.0
2018-01-31 09:30:00,62.52,62.52,61.28,61.69,495246.0,45.874,45.874,44.9641,45.265,495246.0
2018-01-31 10:00:00,61.66,62.25,61.53,62.15,692952.0,45.243,45.6759,45.1476,45.6025,692952.0
2018-01-31 10:30:00,62.15,62.36,62.07,62.31,193857.0,45.6025,45.7566,45.5438,45.7199,193857.0
2018-01-31 11:00:00,62.31,62.31,62.12,62.21,195110.0,45.7199,45.7199,45.5805,45.6465,195110.0
2018-01-31 11:30:00,62.22,62.33,61.93,62.01,290793.0,45.6539,45.7346,45.4411,45.4998,290793.0
2018-01-31 12:00:00,62.01,62.12,62.0,62.09,111387.0,45.4998,45.5805,45.4924,45.5585,111387.0
2018-01-31 12:30:00,62.08,62.32,62.08,62.27,211875.0,45.5511,45.7272,45.5511,45.6906,211875.0
2018-01-31 13:00:00,62.27,62.71,62.23,62.55,228843.0,45.6906,46.0134,45.6612,45.896,228843.0
2018-01-31 13:30:00,62.56,62.86,62.47,62.71,250070.0,45.9033,46.1235,45.8373,46.0134,250070.0
2018-01-31 14:00:00,62.7,62.86,62.33,62.47,274155.0,46.0061,46.1235,45.7346,45.8373,274155.0
2018-01-31 14:30:00,62.47,62.6,62.16,62.26,302011.0,45.8373,45.9327,45.6098,45.6832,302011.0
2018-01-31 15:00:00,62.25,62.47,62.23,62.42,610382.0,45.6759,45.8373,45.6612,45.8006,610382.0
2018-01-31 15:30:00,62.43,62.69,62.38,62.53,1233169.0,45.808,45.9987,45.7713,45.8813,1233169.0
2018-02-01 09:30:00,62.45,62.53,61.94,62.0,173777.0,45.8226,45.8813,45.4484,45.4924,173777.0
2018-02-01 10:00:00,61.96,62.14,61.81,61.84,105137.0,45.4631,45.5952,45.353,45.375,105137.0
2018-02-01 10:30:00,61.83,61.88,61.53,61.62,89878.0,45.3677,45.4044,45.1476,45.2136,89878.0
2018-02-01 11:00:00,61.65,61.88,61.62,61.77,513692.0,45.2356,45.4044,45.2136,45.3237,513692.0
2018-02-01 11:30:00,61.77,67.56,61.75,65.25,1994355.0,45.3237,49.5721,45.309,47.8771,1994355.0
2018-02-01 12:00:00,65.24,65.9,62.4,62.4,1785782.0,47.8698,48.3541,45.7859,45.7859,1785782.0
2018-02-01 12:30:00,62.4,62.63,61.92,62.09,567462.0,45.7859,45.9547,45.4337,45.5585,567462.0
2018-02-01 13:00:00,62.08,62.15,61.73,62.02,219162.0,45.5511,45.6025,45.2943,45.5071,219162.0
2018-02-01 13:30:00,62.03,62.08,61.78,61.81,119976.0,45.5145,45.5511,45.331,45.353,119976.0
2018-02-01 14:00:00,61.8,62.08,61.68,61.95,222169.0,45.3457,45.5511,45.2576,45.4558,222169.0
2018-02-01 14:30:00,61.93,62.1,61.74,61.99,213983.0,45.4411,45.5658,45.3017,45.4851,213983.0
2018-02-01 15:00:00,61.98,62.04,61.81,61.87,256651.0,45.4778,45.5218,45.353,45.3971,256651.0
2018-02-01 15:30:00,61.86,61.94,61.62,61.74,1047584.0,45.3897,45.4484,45.2136,45.3017,1047584.0
2018-02-02 09:30:00,61.46,61.95,61.28,61.86,300035.0,45.0962,45.4558,44.9641,45.3897,300035.0
2018-02-02 10:00:00,61.86,61.95,61.18,61.21,162376.0,45.3897,45.4558,44.8908,44.9128,162376.0
2018-02-02 10:30:00,61.21,61.48,61.18,61.48,236257.0,44.9128,45.1109,44.8908,45.1109,236257.0
2018-02-02 11:00:00,61.47,61.55,61.33,61.44,306926.0,45.1036,45.1623,45.0008,45.0815,306926.0
2018-02-02 11:30:00,61.44,61.45,61.16,61.36,202689.0,45.0815,45.0889,44.8761,45.0228,202689.0
2018-02-02 12:00:00,61.37,61.61,61.31,61.58,388426.0,45.0302,45.2063,44.9862,45.1843,388426.0
2018-02-02 12:30:00,61.6,61.61,61.4,61.45,73849.0,45.1989,45.2063,45.0522,45.0889,73849.0
2018-02-02 13:00:00,61.45,61.59,61.42,61.48,394596.0,45.0889,45.1916,45.0669,45.1109,394596.0
2018-02-02 13:30:00,61.48,61.52,61.38,61.46,122431.0,45.1109,45.1402,45.0375,45.0962,122431.0
2018-02-02 14:00:00,61.44,61.62,61.4,61.53,297213.0,45.0815,45.2136,45.0522,45.1476,297213.0
2018-02-02 14:30:00,61.52,61.59,61.47,61.55,129109.0,45.1402,45.1916,45.1036,45.1623,129109.0
2018-02-02 15:00:00,61.53,61.56,61.44,61.55,326032.0,45.1476,45.1696,45.0815,45.1623,326032.0
2018-02-02 15:30:00,61.53,61.61,61.41,61.6,677170.0,45.1476,45.2063,45.0595,45.1989,677170.0
2018-02-05 09:30:00,61.44,61.96,61.12,61.62,336599.0,45.0815,45.4631,44.8467,45.2136,336599.0
2018-02-05 10:00:00,61.62,61.64,61.18,61.35,268993.0,45.2136,45.2283,44.8908,45.0155,268993.0
2018-02-05 10:30:00,61.35,61.7,61.34,61.62,182110.0,45.0155,45.2723,45.0082,45.2136,182110.0
2018-02-05 11:00:00,61.62,61.74,61.54,61.7,158468.0,45.2136,45.3017,45.1549,45.2723,158468.0
2018-02-05 11:30:00,61.67,61.8,61.57,61.63,121813.0,45.2503,45.3457,45.1769,45.221,121813.0
2018-02-05 12:00:00,61.62,61.67,61.6,61.63,156770.0,45.2136,45.2503,45.1989,45.221,156770.0
2018-02-05 12:30:00,61.63,61.7,61.6,61.61,597699.0,45.221,45.2723,45.1989,45.2063,597699.0
2018-02-05 13:00:00,61.61,61.66,61.4,61.52,329914.0,45.2063,45.243,45.0522,45.1402,329914.0
2018-02-05 13:30:00,61.52,61.58,61.05,61.18,256891.0,45.1402,45.1843,44.7954,44.8908,256891.0
2018-02-05 14:00:00,61.21,61.33,61.09,61.18,141736.0,44.9128,45.0008,44.8247,44.8908,141736.0
2018-02-05 14:30:00,61.17,61.31,61.06,61.2,274011.0,44.8834,44.9862,44.8027,44.9054,274011.0
2018-02-05 15:00:00,61.2,61.46,61.05,61.26,480708.0,44.9054,45.0962,44.7954,44.9495,480708.0
2018-02-05 15:30:00,61.26,61.34,60.33,60.52,603267.0,44.9495,45.0082,44.2671,44.4065,603267.0
2018-02-06 09:30:00,59.91,59.91,58.76,59.58,260586.0,43.9589,43.9589,43.1151,43.7168,260586.0
2018-02-06 10:00:00,59.61,60.07,59.58,59.74,266377.0,43.7388,44.0763,43.7168,43.8342,266377.0
2018-02-06 10:30:00,59.74,59.75,59.21,59.45,261827.0,43.8342,43.8415,43.4453,43.6214,261827.0
2018-02-06 11:00:00,59.43,59.59,59.2,59.39,334585.0,43.6067,43.7241,43.438,43.5774,334585.0
2018-02-06 11:30:00,59.36,59.57,59.02,59.44,161143.0,43.5554,43.7094,43.3059,43.6141,161143.0
2018-02-06 12:00:00,59.47,59.89,59.45,59.87,117487.0,43.6361,43.9442,43.6214,43.9296,117487.0
2018-02-06 12:30:00,59.84,60.18,59.84,60.06,119622.0,43.9076,44.157,43.9076,44.069,119622.0
2018-02-06 13:00:00,60.0,60.06,59.91,59.98,142794.0,44.025,44.069,43.9589,44.0103,142794.0
2018-02-06 13:30:00,59.96,60.14,59.92,60.01,177980.0,43.9956,44.1277,43.9663,44.0323,177980.0
2018-02-06 14:00:00,60.0,60.03,59.84,59.91,212681.0,44.025,44.047,43.9076,43.9589,212681.0
2018-02-06 14:30:00,59.93,60.41,59.72,60.37,201548.0,43.9736,44.3258,43.8195,44.2964,201548.0
2018-02-06 15:00:00,60.37,60.81,60.19,60.39,321820.0,44.2964,44.6193,44.1644,44.3111,321820.0
2018-02-06 15:30:00,60.39,60.69,60.16,60.37,453781.0,44.3111,44.5312,44.1424,44.2964,453781.0
2018-02-07 09:30:00,60.14,60.79,59.55,59.95,215408.0,44.1277,44.6046,43.6948,43.9883,215408.0
2018-02-07 10:00:00,59.96,60.53,59.95,60.29,113647.0,43.9956,44.4138,43.9883,44.2377,113647.0
2018-02-07 10:30:00,60.27,60.91,60.24,60.87,155763.0,44.2231,44.6927,44.2011,44.6633,155763.0
2018-02-07 11:00:00,60.85,60.97,60.32,60.52,237601.0,44.6486,44.7367,44.2598,44.4065,237601.0
2018-02-07 11:30:00,60.54,60.64,60.37,60.6,99350.0,44.4212,44.4946,44.2964,44.4652,99350.0
2018-02-07 12:00:00,60.59,60.66,60.45,60.61,83280.0,44.4579,44.5092,44.3551,44.4725,83280.0
2018-02-07 12:30:00,60.62,60.64,60.44,60.47,97845.0,44.4799,44.4946,44.3478,44.3698,97845.0
2018-02-07 13:00:00,60.5,60.61,60.19,60.34,143208.0,44.3918,44.4725,44.1644,44.2744,143208.0
2018-02-07 13:30:00,60.35,60.48,60.27,60.29,132918.0,44.2818,44.3772,44.2231,44.2377,132918.0
2018-02-07 14:00:00,60.3,60.3,59.96,60.06,160450.0,44.2451,44.2451,43.9956,44.069,160450.0
2018-02-07 14:30:00,60.06,60.06,59.72,59.95,110424.0,44.069,44.069,43.8195,43.9883,110424.0
2018-02-07 15:00:00,59.91,60.2,59.89,60.17,135293.0,43.9589,44.1717,43.9442,44.1497,135293.0
2018-02-07 15:30:00,60.17,60.22,59.65,59.68,487397.0,44.1497,44.1864,43.7681,43.7902,487397.0
2018-02-08 09:30:00,59.5,59.6,58.67,58.85,208269.0,43.6581,43.7315,43.0491,43.1811,208269.0
2018-02-08 10:00:00,58.82,59.15,58.6,58.72,166077.0,43.1591,43.4013,42.9977,43.0858,166077.0
2018-02-08 10:30:00,58.73,59.16,58.72,59.14,109951.0,43.0931,43.4086,43.0858,43.3939,109951.0
2018-02-08 11:00:00,59.12,59.53,59.05,59.49,149045.0,43.3793,43.6801,43.3279,43.6507,149045.0
2018-02-08 11:30:00,59.49,59.62,59.21,59.35,125186.0,43.6507,43.7461,43.4453,43.548,125186.0
2018-02-08 12:00:00,59.32,59.48,59.23,59.29,86797.0,43.526,43.6434,43.46,43.504,86797.0
2018-02-08 12:30:00,59.3,59.59,59.28,59.45,133924.0,43.5113,43.7241,43.4967,43.6214,133924.0
2018-02-08 13:00:00,59.43,59.51,59.26,59.26,137493.0,43.6067,43.6654,43.482,43.482,137493.0
2018-02-08 13:30:00,59.26,59.48,59.19,59.43,205492.0,43.482,43.6434,43.4306,43.6067,205492.0
2018-02-08 14:00:00,59.44,59.46,59.29,59.39,260884.0,43.6141,43.6287,43.504,43.5774,260884.0
2018-02-08 14:30:00,59.39,59.39,59.24,59.31,263254.0,43.5774,43.5774,43.4673,43.5187,263254.0
2018-02-08 15:00:00,59.31,59.39,58.83,58.89,513746.0,43.5187,43.5774,43.1665,43.2105,513746.0
2018-02-08 15:30:00,58.88,58.94,58.03,58.07,617304.0,43.2032,43.2472,42.5795,42.6088,617304.0
2018-02-09 09:30:00,58.48,58.63,57.9,58.37,236182.0,42.9097,43.0197,42.4841,42.8289,236182.0
2018-02-09 10:00:00,58.35,58.94,58.34,58.68,191715.0,42.8143,43.2472,42.8069,43.0564,191715.0
2018-02-09 10:30:00,58.67,58.84,58.13,58.22,198545.0,43.0491,43.1738,42.6528,42.7189,198545.0
2018-02-09 11:00:00,58.21,58.41,58.04,58.17,122308.0,42.7115,42.8583,42.5868,42.6822,122308.0
2018-02-09 11:30:00,58.19,58.26,58.04,58.2,171765.0,42.6969,42.7482,42.5868,42.7042,171765.0
2018-02-09 12:00:00,58.2,58.44,58.1,58.25,193461.0,42.7042,42.8803,42.6308,42.7409,193461.0
2018-02-09 12:30:00,58.27,58.36,58.12,58.36,114173.0,42.7556,42.8216,42.6455,42.8216,114173.0
2018-02-09 13:00:00,58.36,58.36,57.65,57.81,98736.0,42.8216,42.8216,42.3006,42.418,98736.0
2018-02-09 13:30:00,57.81,58.11,57.63,57.8,126970.0,42.418,42.6382,42.286,42.4107,126970.0
2018-02-09 14:00:00,57.8,58.36,57.78,58.24,256462.0,42.4107,42.8216,42.396,42.7336,256462.0
2018-02-09 14:30:00,58.21,58.26,58.03,58.05,124075.0,42.7115,42.7482,42.5795,42.5941,124075.0
2018-02-09 15:00:00,58.05,58.28,57.77,58.21,213907.0,42.5941,42.7629,42.3887,42.7115,213907.0
2018-02-09 15:30:00,58.2,59.28,58.18,58.95,673949.0,42.7042,43.4967,42.6895,43.2545,673949.0
2018-02-12 09:30:00,59.05,59.28,58.69,59.14,161449.0,43.3279,43.4967,43.0637,43.3939,161449.0
2018-02-12 10:00:00,59.19,59.49,59.11,59.37,160734.0,43.4306,43.6507,43.3719,43.5627,160734.0
2018-02-12 10:30:00,59.35,59.45,59.17,59.29,85617.0,43.548,43.6214,43.4159,43.504,85617.0
2018-02-12 11:00:00,59.3,59.59,59.23,59.44,92904.0,43.5113,43.7241,43.46,43.6141,92904.0
2018-02-12 11:30:00,59.44,59.47,59.15,59.45,77220.0,43.6141,43.6361,43.4013,43.6214,77220.0
2018-02-12 12:00:00,59.43,59.91,59.39,59.76,87702.0,43.6067,43.9589,43.5774,43.8489,87702.0
2018-02-12 12:30:00,59.74,59.87,59.71,59.82,59060.0,43.8342,43.9296,43.8122,43.8929,59060.0
2018-02-12 13:00:00,59.83,59.91,59.7,59.82,56124.0,43.9002,43.9589,43.8048,43.8929,56124.0
2018-02-12 13:30:00,59.81,59.98,59.66,59.94,78814.0,43.8855,44.0103,43.7755,43.9809,78814.0
2018-02-12 14:00:00,59.94,60.06,59.83,60.04,96408.0,43.9809,44.069,43.9002,44.0543,96408.0
2018-02-12 14:30:00,60.04,60.12,59.96,60.1,106016.0,44.0543,44.113,43.9956,44.0983,106016.0
2018-02-12 15:00:00,60.12,60.35,60.09,60.28,166428.0,44.113,44.2818,44.091,44.2304,166428.0
2018-02-12 15:30:00,60.29,60.38,59.85,60.06,616117.0,44.2377,44.3038,43.9149,44.069,616117.0
2018-02-13 09:30:00,59.66,59.99,59.45,59.61,91098.0,43.7755,44.0176,43.6214,43.7388,91098.0
2018-02-13 10:00:00,59.6,59.83,59.39,59.46,134373.0,43.7315,43.9002,43.5774,43.6287,134373.0
2018-02-13 10:30:00,59.47,59.8,59.38,59.78,87349.0,43.6361,43.8782,43.57,43.8635,87349.0
2018-02-13 11:00:00,59.76,59.94,59.65,59.71,107295.0,43.8489,43.9809,43.7681,43.8122,107295.0
2018-02-13 11:30:00,59.72,59.84,59.61,59.65,85021.0,43.8195,43.9076,43.7388,43.7681,85021.0
2018-02-13 12:00:00,59.65,59.89,59.59,59.83,86106.0,43.7681,43.9442,43.7241,43.9002,86106.0
2018-02-13 12:30:00,59.84,60.01,59.84,59.89,62301.0,43.9076,44.0323,43.9076,43.9442,62301.0
2018-02-13 13:00:00,59.87,60.14,59.85,60.04,73687.0,43.9296,44.1277,43.9149,44.0543,73687.0
2018-02-13 13:30:00,60.04,60.04,59.8,59.91,63887.0,44.0543,44.0543,43.8782,43.9589,63887.0
2018-02-13 14:00:00,59.91,60.09,59.85,59.92,90479.0,43.9589,44.091,43.9149,43.9663,90479.0
2018-02-13 14:30:00,59.93,60.1,59.86,60.09,72303.0,43.9736,44.0983,43.9222,44.091,72303.0
2018-02-13 15:00:00,60.09,60.42,60.01,60.39,93369.0,44.091,44.3331,44.0323,44.3111,93369.0
2018-02-13 15:30:00,60.39,60.42,60.11,60.18,359479.0,44.3111,44.3331,44.1057,44.157,359479.0
2018-02-14 09:30:00,59.82,59.87,59.39,59.63,100419.0,43.8929,43.9296,43.5774,43.7535,100419.0
2018-02-14 10:00:00,59.62,59.87,59.45,59.84,103943.0,43.7461,43.9296,43.6214,43.9076,103943.0
2018-02-14 10:30:00,59.86,60.0,59.68,59.83,82409.0,43.9222,44.025,43.7902,43.9002,82409.0
2018-02-14 11:00:00,59.83,59.85,59.65,59.7,94627.0,43.9002,43.9149,43.7681,43.8048,94627.0
2018-02-14 11:30:00,59.71,59.72,59.57,59.7,64596.0,43.8122,43.8195,43.7094,43.8048,64596.0
2018-02-14 12:00:00,59.7,59.9,59.64,59.86,56864.0,43.8048,43.9516,43.7608,43.9222,56864.0
2018-02-14 12:30:00,59.86,59.88,59.71,59.87,44403.0,43.9222,43.9369,43.8122,43.9296,44403.0
2018-02-14 13:00:00,59.86,60.0,59.84,59.9,44069.0,43.9222,44.025,43.9076,43.9516,44069.0
2018-02-14 13:30:00,59.91,60.02,59.86,59.88,49773.0,43.9589,44.0396,43.9222,43.9369,49773.0
2018-02-14 14:00:00,59.88,59.88,59.59,59.61,68273.0,43.9369,43.9369,43.7241,43.7388,68273.0
2018-02-14 14:30:00,59.6,59.7,59.54,59.67,105544.0,43.7315,43.8048,43.6874,43.7828,105544.0
2018-02-14 15:00:00,59.67,59.76,59.46,59.46,148359.0,43.7828,43.8489,43.6287,43.6287,148359.0
2018-02-14 15:30:00,59.46,59.51,59.17,59.25,395008.0,43.6287,43.6654,43.4159,43.4746,395008.0
2018-02-15 09:30:00,59.73,59.84,59.36,59.46,340222.0,43.8268,43.9076,43.5554,43.6287,340222.0
2018-02-15 10:00:00,59.42,59.53,59.19,59.4,80037.0,43.5994,43.6801,43.4306,43.5847,80037.0
2018-02-15 10:30:00,59.41,59.85,59.4,59.44,139168.0,43.592,43.9149,43.5847,43.6141,139168.0
2018-02-15 11:00:00,59.44,59.53,59.26,59.42,76145.0,43.6141,43.6801,43.482,43.5994,76145.0
2018-02-15 11:30:00,59.39,59.58,59.37,59.47,122725.0,43.5774,43.7168,43.5627,43.6361,122725.0
2018-02-15 12:00:00,59.47,59.63,59.38,59.51,90179.0,43.6361,43.7535,43.57,43.6654,90179.0
2018-02-15 12:30:00,59.52,59.74,59.5,59.66,202610.0,43.6728,43.8342,43.6581,43.7755,202610.0
2018-02-15 13:00:00,59.66,59.93,59.65,59.81,108761.0,43.7755,43.9736,43.7681,43.8855,108761.0
2018-02-15 13:30:00,59.78,59.87,59.68,59.78,89864.0,43.8635,43.9296,43.7902,43.8635,89864.0
2018-02-15 14:00:00,59.78,59.89,59.72,59.81,131440.0,43.8635,43.9442,43.8195,43.8855,131440.0
2018-02-15 14:30:00,59.81,59.97,59.79,59.92,132026.0,43.8855,44.0029,43.8709,43.9663,132026.0
2018-02-15 15:00:00,59.92,60.04,59.87,60.0,195844.0,43.9663,44.0543,43.9296,44.025,195844.0
2018-02-15 15:30:00,60.01,60.1,59.76,60.1,529354.0,44.0323,44.0983,43.8489,44.0983,529354.0
2018-02-16 09:30:00,60.04,60.92,60.04,60.69,234315.0,44.0543,44.7,44.0543,44.5312,234315.0
2018-02-16 10:00:00,60.67,61.06,60.65,61.0,202961.0,44.5166,44.8027,44.5019,44.7587,202961.0
2018-02-16 10:30:00,61.0,61.23,61.0,61.19,156652.0,44.7587,44.9275,44.7587,44.8981,156652.0
2018-02-16 11:00:00,61.18,61.26,61.02,61.02,160766.0,44.8908,44.9495,44.7734,44.7734,160766.0
2018-02-16 11:30:00,61.04,61.31,61.04,61.24,119039.0,44.788,44.9862,44.788,44.9348,119039.0
2018-02-16 12:00:00,61.24,61.28,61.13,61.28,122228.0,44.9348,44.9641,44.8541,44.9641,122228.0
2018-02-16 12:30:00,61.28,61.37,61.04,61.16,100478.0,44.9641,45.0302,44.788,44.8761,100478.0
2018-02-16 13:00:00,61.17,61.21,60.97,60.99,105380.0,44.8834,44.9128,44.7367,44.7514,105380.0
2018-02-16 13:30:00,60.99,61.2,60.87,61.07,104325.0,44.7514,44.9054,44.6633,44.8101,104325.0
2018-02-16 14:00:00,61.08,61.16,60.77,60.9,104296.0,44.8174,44.8761,44.5899,44.6853,104296.0
2018-02-16 14:30:00,60.9,60.91,60.73,60.91,127554.0,44.6853,44.6927,44.5606,44.6927,127554.0
2018-02-16 15:00:00,60.91,61.13,60.91,61.05,146562.0,44.6927,44.8541,44.6927,44.7954,146562.0
2018-02-16 15:30:00,61.05,61.16,60.91,61.05,472251.0,44.7954,44.8761,44.6927,44.7954,472251.0
2018-02-20 09:30:00,60.81,60.92,60.38,60.45,143940.0,44.6193,44.7,44.3038,44.3551,143940.0
2018-02-20 10:00:00,60.5,60.54,59.9,59.96,150226.0,44.3918,44.4212,43.9516,43.9956,150226.0
2018-02-20 10:30:00,59.98,60.06,59.9,59.97,163374.0,44.0103,44.069,43.9516,44.0029,163374.0
2018-02-20 11:00:00,59.96,60.07,59.86,60.04,171897.0,43.9956,44.0763,43.9222,44.0543,171897.0
2018-02-20 11:30:00,60.03,60.24,60.02,60.21,121224.0,44.047,44.2011,44.0396,44.179,121224.0
2018-02-20 12:00:00,60.22,60.5,60.19,60.47,92949.0,44.1864,44.3918,44.1644,44.3698,92949.0
2018-02-20 12:30:00,60.46,60.54,60.39,60.44,66435.0,44.3625,44.4212,44.3111,44.3478,66435.0
2018-02-20 13:00:00,60.43,60.47,60.38,60.42,62107.0,44.3405,44.3698,44.3038,44.3331,62107.0
2018-02-20 13:30:00,60.44,60.51,60.29,60.38,70290.0,44.3478,44.3992,44.2377,44.3038,70290.0
2018-02-20 14:00:00,60.35,60.45,60.3,60.39,80421.0,44.2818,44.3551,44.2451,44.3111,80421.0
2018-02-20 14:30:00,60.37,60.47,60.37,60.39,87682.0,44.2964,44.3698,44.2964,44.3111,87682.0
2018-02-20 15:00:00,60.39,60.45,60.29,60.38,106061.0,44.3111,44.3551,44.2377,44.3038,106061.0
2018-02-20 15:30:00,60.38,60.42,60.22,60.3,309804.0,44.3038,44.3331,44.1864,44.2451,309804.0
2018-02-21 09:30:00,60.35,60.65,60.11,60.34,70346.0,44.2818,44.5019,44.1057,44.2744,70346.0
2018-02-21 10:00:00,60.4,60.45,60.14,60.21,84070.0,44.3185,44.3551,44.1277,44.179,84070.0
2018-02-21 10:30:00,60.18,60.27,60.04,60.23,104221.0,44.157,44.2231,44.0543,44.1937,104221.0
2018-02-21 11:00:00,60.23,60.28,60.12,60.15,145079.0,44.1937,44.2304,44.113,44.135,145079.0
2018-02-21 11:30:00,60.14,60.16,59.94,60.1,238740.0,44.1277,44.1424,43.9809,44.0983,238740.0
2018-02-21 12:00:00,60.09,60.1,59.86,59.96,103250.0,44.091,44.0983,43.9222,43.9956,103250.0
2018-02-21 12:30:00,59.97,60.06,59.91,60.02,106750.0,44.0029,44.069,43.9589,44.0396,106750.0
2018-02-21 13:00:00,60.02,60.03,59.9,59.92,116785.0,44.0396,44.047,43.9516,43.9663,116785.0
2018-02-21 13:30:00,59.91,59.94,59.81,59.92,196641.0,43.9589,43.9809,43.8855,43.9663,196641.0
2018-02-21 14:00:00,59.91,60.23,59.9,59.91,216979.0,43.9589,44.1937,43.9516,43.9589,216979.0
2018-02-21 14:30:00,59.93,59.97,59.68,59.71,168754.0,43.9736,44.0029,43.7902,43.8122,168754.0
2018-02-21 15:00:00,59.7,59.7,59.35,59.49,250744.0,43.8048,43.8048,43.548,43.6507,250744.0
2018-02-21 15:30:00,59.49,59.66,59.05,59.08,924638.0,43.6507,43.7755,43.3279,43.3499,924638.0
2018-02-22 09:30:00,59.33,59.83,58.87,59.83,85682.0,43.5333,43.9002,43.1958,43.9002,85682.0
2018-02-22 10:00:00,59.75,60.15,59.75,60.1,118672.0,43.8415,44.135,43.8415,44.0983,118672.0
2018-02-22 10:30:00,60.1,60.19,59.84,59.88,114530.0,44.0983,44.1644,43.9076,43.9369,114530.0
2018-02-22 11:00:00,59.91,59.99,59.71,59.88,127643.0,43.9589,44.0176,43.8122,43.9369,127643.0
2018-02-22 11:30:00,59.86,59.89,59.62,59.8,110596.0,43.9222,43.9442,43.7461,43.8782,110596.0
2018-02-22 12:00:00,59.81,60.05,59.8,59.93,150015.0,43.8855,44.0616,43.8782,43.9736,150015.0
2018-02-22 12:30:00,59.93,60.04,59.86,59.96,80017.0,43.9736,44.0543,43.9222,43.9956,80017.0
2018-02-22 13:00:00,59.96,60.0,59.88,59.95,53305.0,43.9956,44.025,43.9369,43.9883,53305.0
2018-02-22 13:30:00,59.95,59.98,59.86,59.89,89848.0,43.9883,44.0103,43.9222,43.9442,89848.0
2018-02-22 14:00:00,59.89,59.95,59.74,59.87,211411.0,43.9442,43.9883,43.8342,43.9296,211411.0
2018-02-22 14:30:00,59.86,59.87,59.64,59.65,383773.0,43.9222,43.9296,43.7608,43.7681,383773.0
2018-02-22 15:00:00,59.64,59.78,59.57,59.71,189539.0,43.7608,43.8635,43.7094,43.8122,189539.0
2018-02-22 15:30:00,59.71,59.87,59.57,59.75,525315.0,43.8122,43.9296,43.7094,43.8415,525315.0
2018-02-23 09:30:00,62.0,62.0,60.9,61.08,429397.0,45.4924,45.4924,44.6853,44.8174,429397.0
2018-02-23 10:00:00,61.08,61.7,61.05,61.46,345126.0,44.8174,45.2723,44.7954,45.0962,345126.0
2018-02-23 10:30:00,61.46,61.65,61.29,61.4,305994.0,45.0962,45.2356,44.9715,45.0522,305994.0
2018-02-23 11:00:00,61.38,62.0,61.38,62.0,232038.0,45.0375,45.4924,45.0375,45.4924,232038.0
2018-02-23 11:30:00,61.98,62.04,61.82,62.0,129072.0,45.4778,45.5218,45.3604,45.4924,129072.0
2018-02-23 12:00:00,61.99,62.03,61.74,61.98,127873.0,45.4851,45.5145,45.3017,45.4778,127873.0
2018-02-23 12:30:00,61.97,62.06,61.84,61.93,127303.0,45.4704,45.5365,45.375,45.4411,127303.0
2018-02-23 13:00:00,61.94,62.56,61.94,62.43,161996.0,45.4484,45.9033,45.4484,45.808,161996.0
2018-02-23 13:30:00,62.43,62.46,62.15,62.25,99683.0,45.808,45.83,45.6025,45.6759,99683.0
2018-02-23 14:00:00,62.24,62.29,62.07,62.18,153029.0,45.6685,45.7052,45.5438,45.6245,153029.0
2018-02-23 14:30:00,62.16,62.19,61.86,62.08,233684.0,45.6098,45.6319,45.3897,45.5511,233684.0
2018-02-23 15:00:00,62.08,62.09,61.93,62.06,226456.0,45.5511,45.5585,45.4411,45.5365,226456.0
2018-02-23 15:30:00,62.05,62.31,61.92,62.19,529149.0,45.5291,45.7199,45.4337,45.6319,529149.0
2018-02-26 09:30:00,62.07,62.16,61.38,61.51,130026.0,45.5438,45.6098,45.0375,45.1329,130026.0
2018-02-26 10:00:00,61.51,61.78,61.29,61.53,152224.0,45.1329,45.331,44.9715,45.1476,152224.0
2018-02-26 10:30:00,61.55,61.71,61.37,61.59,212625.0,45.1623,45.2797,45.0302,45.1916,212625.0
2018-02-26 11:00:00,61.59,62.04,61.56,61.99,128519.0,45.1916,45.5218,45.1696,45.4851,128519.0
2018-02-26 11:30:00,61.99,62.08,61.92,62.04,71096.0,45.4851,45.5511,45.4337,45.5218,71096.0
2018-02-26 12:00:00,62.03,62.09,61.95,61.96,81567.0,45.5145,45.5585,45.4558,45.4631,81567.0
2018-02-26 12:30:00,61.96,61.99,61.8,61.88,88983.0,45.4631,45.4851,45.3457,45.4044,88983.0
2018-02-26 13:00:00,61.88,61.89,61.63,61.69,90924.0,45.4044,45.4117,45.221,45.265,90924.0
2018-02-26 13:30:00,61.68,61.69,61.55,61.62,77821.0,45.2576,45.265,45.1623,45.2136,77821.0
2018-02-26 14:00:00,61.62,61.65,61.45,61.46,108828.0,45.2136,45.2356,45.0889,45.0962,108828.0
2018-02-26 14:30:00,61.46,61.83,61.46,61.79,145051.0,45.0962,45.3677,45.0962,45.3384,145051.0
2018-02-26 15:00:00,61.79,61.96,61.75,61.91,138511.0,45.3384,45.4631,45.309,45.4264,138511.0
2018-02-26 15:30:00,61.91,61.91,61.5,61.62,447039.0,45.4264,45.4264,45.1256,45.2136,447039.0
2018-02-27 09:30:00,61.59,62.43,61.41,62.28,210728.0,45.1916,45.808,45.0595,45.6979,210728.0
2018-02-27 10:00:00,62.27,62.62,61.92,62.51,236564.0,45.6906,45.9474,45.4337,45.8667,236564.0
2018-02-27 10:30:00,62.51,62.58,61.6,61.82,236073.0,45.8667,45.918,45.1989,45.3604,236073.0
2018-02-27 11:00:00,61.82,61.91,61.31,61.41,169235.0,45.3604,45.4264,44.9862,45.0595,169235.0
2018-02-27 11:30:00,61.42,61.44,61.15,61.17,173579.0,45.0669,45.0815,44.8688,44.8834,173579.0
2018-02-27 12:00:00,61.17,61.26,61.0,61.19,127817.0,44.8834,44.9495,44.7587,44.8981,127817.0
2018-02-27 12:30:00,61.19,61.52,61.19,61.47,192600.0,44.8981,45.1402,44.8981,45.1036,192600.0
2018-02-27 13:00:00,61.48,61.58,61.29,61.58,245781.0,45.1109,45.1843,44.9715,45.1843,245781.0
2018-02-27 13:30:00,61.58,61.65,61.41,61.48,140615.0,45.1843,45.2356,45.0595,45.1109,140615.0
2018-02-27 14:00:00,61.49,61.57,61.34,61.48,117751.0,45.1182,45.1769,45.0082,45.1109,117751.0
2018-02-27 14:30:00,61.49,61.6,61.31,61.32,135450.0,45.1182,45.1989,44.9862,44.9935,135450.0
2018-02-27 15:00:00,61.31,61.31,61.1,61.22,137075.0,44.9862,44.9862,44.8321,44.9201,137075.0
2018-02-27 15:30:00,61.23,61.27,60.84,60.84,386697.0,44.9275,44.9568,44.6413,44.6413,386697.0
2018-02-28 09:30:00,61.12,61.35,60.86,61.24,134727.0,44.8467,45.0155,44.656,44.9348,134727.0
2018-02-28 10:00:00,61.27,61.28,60.63,60.71,195362.0,44.9568,44.9641,44.4872,44.5459,195362.0
2018-02-28 10:30:00,60.71,60.83,60.54,60.56,101624.0,44.5459,44.634,44.4212,44.4359,101624.0
2018-02-28 11:00:00,60.56,60.63,60.35,60.61,148382.0,44.4359,44.4872,44.2818,44.4725,148382.0
2018-02-28 11:30:00,60.6,60.75,60.4,60.72,77186.0,44.4652,44.5753,44.3185,44.5533,77186.0
2018-02-28 12:00:00,60.73,60.79,60.57,60.62,92972.0,44.5606,44.6046,44.4432,44.4799,92972.0
2018-02-28 12:30:00,60.62,60.78,60.55,60.6,73679.0,44.4799,44.5973,44.4285,44.4652,73679.0
2018-02-28 13:00:00,60.6,60.65,60.53,60.62,84064.0,44.4652,44.5019,44.4138,44.4799,84064.0
2018-02-28 13:30:00,60.62,60.71,60.45,60.69,160551.0,44.4799,44.5459,44.3551,44.5312,160551.0
2018-02-28 14:00:00,60.7,61.18,60.7,61.11,237491.0,44.5386,44.8908,44.5386,44.8394,237491.0
2018-02-28 14:30:00,61.11,61.11,60.82,60.97,189185.0,44.8394,44.8394,44.6266,44.7367,189185.0
2018-02-28 15:00:00,60.96,61.17,60.78,60.93,245792.0,44.7293,44.8834,44.5973,44.7073,245792.0
2018-02-28 15:30:00,60.94,60.95,60.58,60.58,563080.0,44.7147,44.722,44.4505,44.4505,563080.0
2018-03-01 09:30:00,60.65,61.3,60.38,61.22,114513.0,44.5019,44.9788,44.3038,44.9201,114513.0
2018-03-01 10:00:00,61.27,61.48,61.07,61.48,145681.0,44.9568,45.1109,44.8101,45.1109,145681.0
2018-03-01 10:30:00,61.47,61.64,61.28,61.31,187334.0,45.1036,45.2283,44.9641,44.9862,187334.0
2018-03-01 11:00:00,61.3,61.53,61.19,61.47,164181.0,44.9788,45.1476,44.8981,45.1036,164181.0
2018-03-01 11:30:00,61.5,61.5,61.1,61.11,168504.0,45.1256,45.1256,44.8321,44.8394,168504.0
2018-03-01 12:00:00,61.12,61.13,60.82,60.84,140560.0,44.8467,44.8541,44.6266,44.6413,140560.0
2018-03-01 12:30:00,60.82,60.84,60.67,60.71,116057.0,44.6266,44.6413,44.5166,44.5459,116057.0
2018-03-01 13:00:00,60.68,60.7,60.36,60.62,132587.0,44.5239,44.5386,44.2891,44.4799,132587.0
2018-03-01 13:30:00,60.61,60.72,60.39,60.48,212944.0,44.4725,44.5533,44.3111,44.3772,212944.0
2018-03-01 14:00:00,60.49,60.7,60.25,60.69,203980.0,44.3845,44.5386,44.2084,44.5312,203980.0
2018-03-01 14:30:00,60.69,60.7,60.42,60.5,194674.0,44.5312,44.5386,44.3331,44.3918,194674.0
2018-03-01 15:00:00,60.51,60.93,60.47,60.85,204942.0,44.3992,44.7073,44.3698,44.6486,204942.0
2018-03-01 15:30:00,60.83,60.92,60.51,60.78,593778.0,44.634,44.7,44.3992,44.5973,593778.0
2018-03-02 09:30:00,60.71,61.3,60.66,60.97,113552.0,44.5459,44.9788,44.5092,44.7367,113552.0
2018-03-02 10:00:00,61.0,61.1,60.67,60.73,97887.0,44.7587,44.8321,44.5166,44.5606,97887.0
2018-03-02 10:30:00,60.72,60.83,60.17,60.18,101388.0,44.5533,44.634,44.1497,44.157,101388.0
2018-03-02 11:00:00,60.16,60.27,59.68,59.86,253708.0,44.1424,44.2231,43.7902,43.9222,253708.0
2018-03-02 11:30:00,59.88,59.89,59.54,59.67,119943.0,43.9369,43.9442,43.6874,43.7828,119943.0
2018-03-02 12:00:00,59.66,59.68,59.38,59.65,166693.0,43.7755,43.7902,43.57,43.7681,166693.0
2018-03-02 12:30:00,59.66,59.8,59.61,59.79,111432.0,43.7755,43.8782,43.7388,43.8709,111432.0
2018-03-02 13:00:00,59.79,59.81,59.57,59.64,102236.0,43.8709,43.8855,43.7094,43.7608,102236.0
2018-03-02 13:30:00,59.63,59.65,59.39,59.41,87031.0,43.7535,43.7681,43.5774,43.592,87031.0
2018-03-02 14:00:00,59.41,59.43,59.04,59.18,166944.0,43.592,43.6067,43.3206,43.4233,166944.0
2018-03-02 14:30:00,59.18,59.31,59.12,59.21,136879.0,43.4233,43.5187,43.3793,43.4453,136879.0
2018-03-02 15:00:00,59.21,59.29,59.04,59.19,235467.0,43.4453,43.504,43.3206,43.4306,235467.0
2018-03-02 15:30:00,59.19,59.65,59.18,59.55,561413.0,43.4306,43.7681,43.4233,43.6948,561413.0
2018-03-05 09:30:00,59.41,59.66,59.12,59.51,258313.0,43.592,43.7755,43.3793,43.6654,258313.0
2018-03-05 10:00:00,59.51,60.12,59.49,60.06,103136.0,43.6654,44.113,43.6507,44.069,103136.0
2018-03-05 10:30:00,60.05,60.28,59.99,60.22,153157.0,44.0616,44.2304,44.0176,44.1864,153157.0
2018-03-05 11:00:00,60.21,60.46,60.13,60.39,118967.0,44.179,44.3625,44.1203,44.3111,118967.0
2018-03-05 11:30:00,60.39,60.52,60.29,60.34,87383.0,44.3111,44.4065,44.2377,44.2744,87383.0
2018-03-05 12:00:00,60.34,60.61,60.3,60.57,63823.0,44.2744,44.4725,44.2451,44.4432,63823.0
2018-03-05 12:30:00,60.56,60.73,60.49,60.66,66238.0,44.4359,44.5606,44.3845,44.5092,66238.0
2018-03-05 13:00:00,60.63,60.76,60.55,60.64,67110.0,44.4872,44.5826,44.4285,44.4946,67110.0
2018-03-05 13:30:00,60.64,60.67,60.45,60.48,190028.0,44.4946,44.5166,44.3551,44.3772,190028.0
2018-03-05 14:00:00,60.48,60.5,60.19,60.23,141609.0,44.3772,44.3918,44.1644,44.1937,141609.0
2018-03-05 14:30:00,60.23,60.64,60.2,60.64,136831.0,44.1937,44.4946,44.1717,44.4946,136831.0
2018-03-05 15:00:00,60.64,60.69,60.48,60.53,151109.0,44.4946,44.5312,44.3772,44.4138,151109.0
2018-03-05 15:30:00,60.53,60.84,60.5,60.67,445947.0,44.4138,44.6413,44.3918,44.5166,445947.0
2018-03-06 09:30:00,60.49,60.61,59.58,59.67,218931.0,44.3845,44.4725,43.7168,43.7828,218931.0
2018-03-06 10:00:00,59.69,59.76,59.46,59.58,229922.0,43.7975,43.8489,43.6287,43.7168,229922.0
2018-03-06 10:30:00,59.58,59.84,59.52,59.74,92174.0,43.7168,43.9076,43.6728,43.8342,92174.0
2018-03-06 11:00:00,59.73,59.91,59.7,59.8,84460.0,43.8268,43.9589,43.8048,43.8782,84460.0
2018-03-06 11:30:00,59.8,59.85,59.66,59.71,56523.0,43.8782,43.9149,43.7755,43.8122,56523.0
2018-03-06 12:00:00,59.72,59.76,59.5,59.55,70217.0,43.8195,43.8489,43.6581,43.6948,70217.0
2018-03-06 12:30:00,59.57,59.71,59.48,59.7,75367.0,43.7094,43.8122,43.6434,43.8048,75367.0
2018-03-06 13:00:00,59.7,59.79,59.55,59.76,90240.0,43.8048,43.8709,43.6948,43.8489,90240.0
2018-03-06 13:30:00,59.78,59.79,59.63,59.76,79725.0,43.8635,43.8709,43.7535,43.8489,79725.0
2018-03-06 14:00:00,59.77,60.11,59.7,60.1,202788.0,43.8562,44.1057,43.8048,44.0983,202788.0
2018-03-06 14:30:00,60.09,60.22,60.09,60.11,102756.0,44.091,44.1864,44.091,44.1057,102756.0
2018-03-06 15:00:00,60.11,60.24,60.04,60.17,136122.0,44.1057,44.2011,44.0543,44.1497,136122.0
2018-03-06 15:30:00,60.17,60.17,59.97,60.06,319129.0,44.1497,44.1497,44.0029,44.069,319129.0
2018-03-07 09:30:00,60.21,60.63,59.99,59.99,156528.0,44.179,44.4872,44.0176,44.0176,156528.0
2018-03-07 10:00:00,59.99,60.16,59.75,59.77,137336.0,44.0176,44.1424,43.8415,43.8562,137336.0
2018-03-07 10:30:00,59.76,59.99,59.54,59.65,99003.0,43.8489,44.0176,43.6874,43.7681,99003.0
2018-03-07 11:00:00,59.63,59.94,59.61,59.86,67359.0,43.7535,43.9809,43.7388,43.9222,67359.0
2018-03-07 11:30:00,59.86,59.87,59.66,59.75,75635.0,43.9222,43.9296,43.7755,43.8415,75635.0
2018-03-07 12:00:00,59.76,59.78,59.42,59.44,87769.0,43.8489,43.8635,43.5994,43.6141,87769.0
2018-03-07 12:30:00,59.44,59.5,59.23,59.24,73320.0,43.6141,43.6581,43.46,43.4673,73320.0
2018-03-07 13:00:00,59.24,59.24,59.01,59.15,134863.0,43.4673,43.4673,43.2985,43.4013,134863.0
2018-03-07 13:30:00,59.15,59.19,58.89,58.91,138664.0,43.4013,43.4306,43.2105,43.2252,138664.0
2018-03-07 14:00:00,58.92,59.01,58.82,58.84,101341.0,43.2325,43.2985,43.1591,43.1738,101341.0
2018-03-07 14:30:00,58.83,59.17,58.8,59.08,293634.0,43.1665,43.4159,43.1445,43.3499,293634.0
2018-03-07 15:00:00,59.08,59.21,59.02,59.11,157495.0,43.3499,43.4453,43.3059,43.3719,157495.0
2018-03-07 15:30:00,59.12,59.24,58.98,59.09,363855.0,43.3793,43.4673,43.2765,43.3572,363855.0
2018-03-08 09:30:00,59.02,59.35,58.89,59.24,129365.0,43.3059,43.548,43.2105,43.4673,129365.0
2018-03-08 10:00:00,59.26,59.53,59.19,59.45,87132.0,43.482,43.6801,43.4306,43.6214,87132.0
2018-03-08 10:30:00,59.47,59.59,59.34,59.35,99048.0,43.6361,43.7241,43.5407,43.548,99048.0
2018-03-08 11:00:00,59.34,59.34,59.14,59.18,81515.0,43.5407,43.5407,43.3939,43.4233,81515.0
2018-03-08 11:30:00,59.18,59.52,59.13,59.48,96894.0,43.4233,43.6728,43.3866,43.6434,96894.0
2018-03-08 12:00:00,59.49,59.55,59.41,59.51,66476.0,43.6507,43.6948,43.592,43.6654,66476.0
2018-03-08 12:30:00,59.51,59.67,59.51,59.65,93778.0,43.6654,43.7828,43.6654,43.7681,93778.0
2018-03-08 13:00:00,59.65,59.84,59.65,59.79,65822.0,43.7681,43.9076,43.7681,43.8709,65822.0
2018-03-08 13:30:00,59.78,59.85,59.69,59.75,81327.0,43.8635,43.9149,43.7975,43.8415,81327.0
2018-03-08 14:00:00,59.76,59.8,59.61,59.67,80321.0,43.8489,43.8782,43.7388,43.7828,80321.0
2018-03-08 14:30:00,59.66,59.78,59.6,59.72,95729.0,43.7755,43.8635,43.7315,43.8195,95729.0
2018-03-08 15:00:00,59.71,59.73,59.47,59.53,100862.0,43.8122,43.8268,43.6361,43.6801,100862.0
2018-03-08 15:30:00,59.52,59.62,59.39,59.56,257104.0,43.6728,43.7461,43.5774,43.7021,257104.0
2018-03-09 09:30:00,59.51,59.61,59.02,59.24,110973.0,43.6654,43.7388,43.3059,43.4673,110973.0
2018-03-09 10:00:00,59.25,59.29,59.06,59.2,80257.0,43.4746,43.504,43.3352,43.438,80257.0
2018-03-09 10:30:00,59.2,59.52,59.11,59.3,75644.0,43.438,43.6728,43.3719,43.5113,75644.0
2018-03-09 11:00:00,59.31,59.37,59.21,59.34,79029.0,43.5187,43.5627,43.4453,43.5407,79029.0
2018-03-09 11:30:00,59.35,59.53,59.3,59.36,50893.0,43.548,43.6801,43.5113,43.5554,50893.0
2018-03-09 12:00:00,59.37,59.39,59.24,59.29,57882.0,43.5627,43.5774,43.4673,43.504,57882.0
2018-03-09 12:30:00,59.28,59.53,59.28,59.43,87614.0,43.4967,43.6801,43.4967,43.6067,87614.0
2018-03-09 13:00:00,59.43,59.49,59.36,59.37,64110.0,43.6067,43.6507,43.5554,43.5627,64110.0
2018-03-09 13:30:00,59.37,59.52,59.35,59.44,85625.0,43.5627,43.6728,43.548,43.6141,85625.0
2018-03-09 14:00:00,59.45,59.47,59.14,59.2,105311.0,43.6214,43.6361,43.3939,43.438,105311.0
2018-03-09 14:30:00,59.2,59.27,59.05,59.08,93185.0,43.438,43.4893,43.3279,43.3499,93185.0
2018-03-09 15:00:00,59.08,59.21,58.94,59.19,221272.0,43.3499,43.4453,43.2472,43.4306,221272.0
2018-03-09 15:30:00,59.18,59.42,59.08,59.38,413819.0,43.4233,43.5994,43.3499,43.57,413819.0
2018-03-12 09:30:00,59.28,60.27,59.26,60.09,219219.0,43.4967,44.2231,43.482,44.091,219219.0
2018-03-12 10:00:00,60.07,60.13,59.77,59.93,92037.0,44.0763,44.1203,43.8562,43.9736,92037.0
2018-03-12 10:30:00,59.91,60.02,59.85,59.94,62819.0,43.9589,44.0396,43.9149,43.9809,62819.0
2018-03-12 11:00:00,59.94,60.15,59.91,60.08,54845.0,43.9809,44.135,43.9589,44.0837,54845.0
2018-03-12 11:30:00,60.07,60.23,60.04,60.2,133211.0,44.0763,44.1937,44.0543,44.1717,133211.0
2018-03-12 12:00:00,60.2,60.28,60.15,60.28,121723.0,44.1717,44.2304,44.135,44.2304,121723.0
2018-03-12 12:30:00,60.27,60.27,60.13,60.2,97230.0,44.2231,44.2231,44.1203,44.1717,97230.0
2018-03-12 13:00:00,60.21,60.29,60.14,60.16,120955.0,44.179,44.2377,44.1277,44.1424,120955.0
2018-03-12 13:30:00,60.16,60.2,59.86,60.11,113366.0,44.1424,44.1717,43.9222,44.1057,113366.0
2018-03-12 14:00:00,60.11,60.24,60.1,60.21,112232.0,44.1057,44.2011,44.0983,44.179,112232.0
2018-03-12 14:30:00,60.21,60.32,60.12,60.17,167220.0,44.179,44.2598,44.113,44.1497,167220.0
2018-03-12 15:00:00,60.18,60.27,60.15,60.24,111274.0,44.157,44.2231,44.135,44.2011,111274.0
2018-03-12 15:30:00,60.24,60.4,60.2,60.21,334628.0,44.2011,44.3185,44.1717,44.179,334628.0
2018-03-13 09:30:00,59.9,60.66,59.48,60.56,96392.0,43.9516,44.5092,43.6434,44.4359,96392.0
2018-03-13 10:00:00,60.54,60.57,60.28,60.3,143297.0,44.4212,44.4432,44.2304,44.2451,143297.0
2018-03-13 10:30:00,60.3,60.37,60.23,60.25,74793.0,44.2451,44.2964,44.1937,44.2084,74793.0
2018-03-13 11:00:00,60.27,60.42,60.02,60.04,61523.0,44.2231,44.3331,44.0396,44.0543,61523.0
2018-03-13 11:30:00,60.04,60.05,59.82,59.82,98789.0,44.0543,44.0616,43.8929,43.8929,98789.0
2018-03-13 12:00:00,59.84,59.92,59.59,59.63,60073.0,43.9076,43.9663,43.7241,43.7535,60073.0
2018-03-13 12:30:00,59.64,59.66,59.3,59.33,92281.0,43.7608,43.7755,43.5113,43.5333,92281.0
2018-03-13 13:00:00,59.32,59.44,59.32,59.39,65118.0,43.526,43.6141,43.526,43.5774,65118.0
2018-03-13 13:30:00,59.39,59.41,59.12,59.13,98054.0,43.5774,43.592,43.3793,43.3866,98054.0
2018-03-13 14:00:00,59.14,59.29,59.13,59.17,99830.0,43.3939,43.504,43.3866,43.4159,99830.0
2018-03-13 14:30:00,59.18,61.43,59.18,61.31,818229.0,43.4233,45.0742,43.4233,44.9862,818229.0
2018-03-13 15:00:00,61.3,62.94,61.2,62.14,1735172.0,44.9788,46.1822,44.9054,45.5952,1735172.0
2018-03-13 15:30:00,62.12,62.27,61.74,62.05,1171336.0,45.5805,45.6906,45.3017,45.5291,1171336.0
2018-03-14 09:30:00,62.42,64.68,62.42,64.13,1194094.0,45.8006,47.4589,45.8006,47.0553,1194094.0
2018-03-14 10:00:00,64.16,64.16,63.66,63.77,548252.0,47.0773,47.0773,46.7105,46.7912,548252.0
2018-03-14 10:30:00,63.76,63.95,63.61,63.87,296249.0,46.7838,46.9233,46.6738,46.8646,296249.0
2018-03-14 11:00:00,63.88,64.19,63.71,64.06,442532.0,46.8719,47.0994,46.7472,47.004,442532.0
2018-03-14 11:30:00,64.06,64.16,63.81,63.95,376286.0,47.004,47.0773,46.8205,46.9233,376286.0
2018-03-14 12:00:00,63.95,64.06,63.73,63.86,386133.0,46.9233,47.004,46.7618,46.8572,386133.0
2018-03-14 12:30:00,63.86,63.93,63.37,63.54,384071.0,46.8572,46.9086,46.4977,46.6224,384071.0
2018-03-14 13:00:00,63.51,63.57,63.31,63.55,288097.0,46.6004,46.6444,46.4537,46.6298,288097.0
2018-03-14 13:30:00,63.55,63.66,63.48,63.64,297294.0,46.6298,46.7105,46.5784,46.6958,297294.0
2018-03-14 14:00:00,63.65,63.83,63.56,63.79,372914.0,46.7031,46.8352,46.6371,46.8059,372914.0
2018-03-14 14:30:00,63.77,63.97,63.59,63.62,551696.0,46.7912,46.9379,46.6591,46.6811,551696.0
2018-03-14 15:00:00,63.62,63.77,63.48,63.54,595783.0,46.6811,46.7912,46.5784,46.6224,595783.0
2018-03-14 15:30:00,63.54,63.84,63.51,63.82,921738.0,46.6224,46.8425,46.6004,46.8279,921738.0
2018-03-15 09:30:00,63.82,64.63,63.72,64.44,437497.0,46.8279,47.4222,46.7545,47.2828,437497.0
2018-03-15 10:00:00,64.42,64.49,64.28,64.39,396755.0,47.2681,47.3195,47.1654,47.2461,396755.0
2018-03-15 10:30:00,64.39,64.7,64.36,64.57,275867.0,47.2461,47.4736,47.2241,47.3782,275867.0
2018-03-15 11:00:00,64.57,64.57,63.74,63.85,428788.0,47.3782,47.3782,46.7692,46.8499,428788.0
2018-03-15 11:30:00,63.83,63.91,63.54,63.57,474192.0,46.8352,46.8939,46.6224,46.6444,474192.0
2018-03-15 12:00:00,63.57,64.08,63.55,64.04,208500.0,46.6444,47.0186,46.6298,46.9893,208500.0
2018-03-15 12:30:00,64.04,64.12,63.76,63.78,259282.0,46.9893,47.048,46.7838,46.7985,259282.0
2018-03-15 13:00:00,63.78,64.05,63.71,64.01,135075.0,46.7985,46.9966,46.7472,46.9673,135075.0
2018-03-15 13:30:00,64.01,64.07,63.86,64.06,774194.0,46.9673,47.0113,46.8572,47.004,774194.0
2018-03-15 14:00:00,64.07,64.11,63.78,63.93,473946.0,47.0113,47.0407,46.7985,46.9086,473946.0
2018-03-15 14:30:00,63.92,64.14,63.89,64.04,200893.0,46.9012,47.0627,46.8792,46.9893,200893.0
2018-03-15 15:00:00,64.04,64.21,64.0,64.13,257563.0,46.9893,47.114,46.9599,47.0553,257563.0
2018-03-15 15:30:00,64.13,64.19,63.97,63.99,835745.0,47.0553,47.0994,46.9379,46.9526,835745.0
2018-03-16 09:30:00,64.17,64.71,64.05,64.41,602251.0,47.0847,47.4809,46.9966,47.2608,602251.0
2018-03-16 10:00:00,64.42,64.66,64.24,64.35,259311.0,47.2681,47.4442,47.136,47.2168,259311.0
2018-03-16 10:30:00,64.35,64.44,64.09,64.12,333861.0,47.2168,47.2828,47.026,47.048,333861.0
2018-03-16 11:00:00,64.11,64.27,64.04,64.13,273063.0,47.0407,47.1581,46.9893,47.0553,273063.0
2018-03-16 11:30:00,64.16,64.22,63.96,64.22,241405.0,47.0773,47.1214,46.9306,47.1214,241405.0
2018-03-16 12:00:00,64.22,64.22,63.86,63.96,278847.0,47.1214,47.1214,46.8572,46.9306,278847.0
2018-03-16 12:30:00,63.94,64.16,63.93,63.94,209076.0,46.9159,47.0773,46.9086,46.9159,209076.0
2018-03-16 13:00:00,63.93,64.04,63.9,63.96,187366.0,46.9086,46.9893,46.8866,46.9306,187366.0
2018-03-16 13:30:00,63.95,63.98,63.75,63.88,338407.0,46.9233,46.9453,46.7765,46.8719,338407.0
2018-03-16 14:00:00,63.88,63.97,63.84,63.88,227832.0,46.8719,46.9379,46.8425,46.8719,227832.0
2018-03-16 14:30:00,63.88,64.11,63.85,64.11,201081.0,46.8719,47.0407,46.8499,47.0407,201081.0
2018-03-16 15:00:00,64.11,64.39,64.1,64.38,245763.0,47.0407,47.2461,47.0333,47.2388,245763.0
2018-03-16 15:30:00,64.4,65.1,64.4,64.88,1085087.0,47.2534,47.7671,47.2534,47.6056,1085087.0
2018-03-19 09:30:00,65.08,65.27,64.46,64.8,325949.0,47.7524,47.8918,47.2975,47.5469,325949.0
2018-03-19 10:00:00,64.81,64.88,64.57,64.62,253003.0,47.5543,47.6056,47.3782,47.4149,253003.0
2018-03-19 10:30:00,64.63,64.73,64.47,64.63,155761.0,47.4222,47.4956,47.3048,47.4222,155761.0
2018-03-19 11:00:00,64.64,64.82,64.58,64.66,154965.0,47.4295,47.5616,47.3855,47.4442,154965.0
2018-03-19 11:30:00,64.67,64.82,64.46,64.52,134745.0,47.4516,47.5616,47.2975,47.3415,134745.0
2018-03-19 12:00:00,64.53,64.57,64.15,64.28,137176.0,47.3488,47.3782,47.07,47.1654,137176.0
2018-03-19 12:30:00,64.28,64.38,64.15,64.21,147419.0,47.1654,47.2388,47.07,47.114,147419.0
2018-03-19 13:00:00,64.21,64.24,63.96,64.01,128125.0,47.114,47.136,46.9306,46.9673,128125.0
2018-03-19 13:30:00,64.0,64.19,63.92,64.1,147218.0,46.9599,47.0994,46.9012,47.0333,147218.0
2018-03-19 14:00:00,64.09,64.11,63.76,63.92,157428.0,47.026,47.0407,46.7838,46.9012,157428.0
2018-03-19 14:30:00,63.91,64.0,63.77,63.97,168550.0,46.8939,46.9599,46.7912,46.9379,168550.0
2018-03-19 15:00:00,63.96,64.0,63.75,63.88,234544.0,46.9306,46.9599,46.7765,46.8719,234544.0
2018-03-19 15:30:00,63.88,64.06,63.81,64.04,579510.0,46.8719,47.004,46.8205,46.9893,579510.0
2018-03-20 09:30:00,64.1,64.43,63.53,63.54,128870.0,47.0333,47.2755,46.6151,46.6224,128870.0
2018-03-20 10:00:00,63.55,63.58,62.32,62.85,360019.0,46.6298,46.6518,45.7272,46.1161,360019.0
2018-03-20 10:30:00,62.88,63.1,62.79,62.86,116243.0,46.1381,46.2996,46.0721,46.1235,116243.0
2018-03-20 11:00:00,62.86,62.93,62.69,62.73,90097.0,46.1235,46.1748,45.9987,46.0281,90097.0
2018-03-20 11:30:00,62.74,62.9,62.7,62.87,82189.0,46.0354,46.1528,46.0061,46.1308,82189.0
2018-03-20 12:00:00,62.87,63.04,62.82,63.0,87453.0,46.1308,46.2555,46.0941,46.2262,87453.0
2018-03-20 12:30:00,63.0,63.14,62.95,63.06,116915.0,46.2262,46.3289,46.1895,46.2702,116915.0
2018-03-20 13:00:00,63.07,63.12,62.81,62.88,252511.0,46.2776,46.3142,46.0868,46.1381,252511.0
2018-03-20 13:30:00,62.86,62.87,62.54,62.66,169749.0,46.1235,46.1308,45.8887,45.9767,169749.0
2018-03-20 14:00:00,62.68,62.99,62.67,62.9,159375.0,45.9914,46.2189,45.9841,46.1528,159375.0
2018-03-20 14:30:00,62.9,62.97,62.73,62.76,100217.0,46.1528,46.2042,46.0281,46.0501,100217.0
2018-03-20 15:00:00,62.76,62.81,62.61,62.63,178199.0,46.0501,46.0868,45.94,45.9547,178199.0
2018-03-20 15:30:00,62.64,62.77,62.56,62.74,597336.0,45.962,46.0574,45.9033,46.0354,597336.0
2018-03-21 09:30:00,62.78,62.94,62.51,62.77,91941.0,46.0648,46.1822,45.8667,46.0574,91941.0
2018-03-21 10:00:00,62.78,62.79,62.56,62.72,34939.0,46.0648,46.0721,45.9033,46.0207,34939.0
2018-03-21 10:30:00,62.71,62.84,62.58,62.84,45285.0,46.0134,46.1088,45.918,46.1088,45285.0
2018-03-21 11:00:00,62.81,62.82,62.33,62.37,123580.0,46.0868,46.0941,45.7346,45.7639,123580.0
2018-03-21 11:30:00,62.39,62.54,62.26,62.48,113827.0,45.7786,45.8887,45.6832,45.8446,113827.0
2018-03-21 12:00:00,62.5,62.55,62.4,62.44,68505.0,45.8593,45.896,45.7859,45.8153,68505.0
2018-03-21 12:30:00,62.42,62.52,62.39,62.41,41763.0,45.8006,45.874,45.7786,45.7933,41763.0
2018-03-21 13:00:00,62.4,62.48,62.3,62.3,52607.0,45.7859,45.8446,45.7126,45.7126,52607.0
2018-03-21 13:30:00,62.29,62.53,62.14,62.45,93889.0,45.7052,45.8813,45.5952,45.8226,93889.0
2018-03-21 14:00:00,62.46,62.99,61.82,62.18,183897.0,45.83,46.2189,45.3604,45.6245,183897.0
2018-03-21 14:30:00,62.18,62.21,61.77,62.03,114085.0,45.6245,45.6465,45.3237,45.5145,114085.0
2018-03-21 15:00:00,62.0,62.18,61.83,61.84,164989.0,45.4924,45.6245,45.3677,45.375,164989.0
2018-03-21 15:30:00,61.84,61.98,61.82,61.93,377704.0,45.375,45.4778,45.3604,45.4411,377704.0
2018-03-22 09:30:00,61.89,63.06,61.89,62.91,145935.0,45.4117,46.2702,45.4117,46.1602,145935.0
2018-03-22 10:00:00,62.93,63.46,62.85,63.46,210077.0,46.1748,46.5637,46.1161,46.5637,210077.0
2018-03-22 10:30:00,63.46,63.65,63.28,63.53,194375.0,46.5637,46.7031,46.4316,46.6151,194375.0
2018-03-22 11:00:00,63.55,63.83,63.37,63.62,209349.0,46.6298,46.8352,46.4977,46.6811,209349.0
2018-03-22 11:30:00,63.62,63.86,63.52,63.83,165219.0,46.6811,46.8572,46.6077,46.8352,165219.0
2018-03-22 12:00:00,63.83,64.03,63.74,63.96,107796.0,46.8352,46.982,46.7692,46.9306,107796.0
2018-03-22 12:30:00,63.97,63.99,63.55,63.67,143199.0,46.9379,46.9526,46.6298,46.7178,143199.0
2018-03-22 13:00:00,63.64,63.71,63.54,63.67,94048.0,46.6958,46.7472,46.6224,46.7178,94048.0
2018-03-22 13:30:00,63.65,63.85,63.64,63.72,92789.0,46.7031,46.8499,46.6958,46.7545,92789.0
2018-03-22 14:00:00,63.75,63.76,63.38,63.4,98815.0,46.7765,46.7838,46.505,46.5197,98815.0
2018-03-22 14:30:00,63.37,63.46,63.19,63.23,140749.0,46.4977,46.5637,46.3656,46.395,140749.0
2018-03-22 15:00:00,63.24,63.38,63.13,63.17,188364.0,46.4023,46.505,46.3216,46.3509,188364.0
2018-03-22 15:30:00,63.17,63.19,62.79,62.94,606801.0,46.3509,46.3656,46.0721,46.1822,606801.0
2018-03-23 09:30:00,63.06,63.62,63.06,63.34,172731.0,46.2702,46.6811,46.2702,46.4757,172731.0
2018-03-23 10:00:00,63.27,63.36,63.01,63.28,136156.0,46.4243,46.4903,46.2335,46.4316,136156.0
2018-03-23 10:30:00,63.27,63.33,62.9,63.04,120975.0,46.4243,46.4683,46.1528,46.2555,120975.0
2018-03-23 11:00:00,63.05,63.25,62.94,63.19,106654.0,46.2629,46.4096,46.1822,46.3656,106654.0
2018-03-23 11:30:00,63.21,63.31,63.0,63.04,99140.0,46.3803,46.4537,46.2262,46.2555,99140.0
2018-03-23 12:00:00,63.05,63.15,62.94,63.01,95513.0,46.2629,46.3363,46.1822,46.2335,95513.0
2018-03-23 12:30:00,63.02,63.18,62.95,63.05,117157.0,46.2409,46.3583,46.1895,46.2629,117157.0
2018-03-23 13:00:00,63.04,63.11,62.81,62.91,103855.0,46.2555,46.3069,46.0868,46.1602,103855.0
2018-03-23 13:30:00,62.92,62.99,62.81,62.95,108577.0,46.1675,46.2189,46.0868,46.1895,108577.0
2018-03-23 14:00:00,62.94,62.98,62.66,62.7,100030.0,46.1822,46.2115,45.9767,46.0061,100030.0
2018-03-23 14:30:00,62.7,62.77,62.5,62.57,243274.0,46.0061,46.0574,45.8593,45.9107,243274.0
2018-03-23 15:00:00,62.53,62.66,62.42,62.53,394560.0,45.8813,45.9767,45.8006,45.8813,394560.0
2018-03-23 15:30:00,62.53,62.53,62.06,62.16,447786.0,45.8813,45.8813,45.5365,45.6098,447786.0
2018-03-26 09:30:00,62.41,62.54,61.98,62.02,233881.0,45.7933,45.8887,45.4778,45.5071,233881.0
2018-03-26 10:00:00,62.02,62.06,61.47,61.67,119249.0,45.5071,45.5365,45.1036,45.2503,119249.0
2018-03-26 10:30:00,61.68,62.02,61.62,61.98,99028.0,45.2576,45.5071,45.2136,45.4778,99028.0
2018-03-26 11:00:00,61.97,62.24,61.83,62.13,118129.0,45.4704,45.6685,45.3677,45.5878,118129.0
2018-03-26 11:30:00,62.11,62.11,61.71,61.89,128201.0,45.5732,45.5732,45.2797,45.4117,128201.0
2018-03-26 12:00:00,61.9,61.97,61.83,61.88,93583.0,45.4191,45.4704,45.3677,45.4044,93583.0
2018-03-26 12:30:00,61.88,62.09,61.83,61.84,74826.0,45.4044,45.5585,45.3677,45.375,74826.0
2018-03-26 13:00:00,61.85,62.0,61.83,61.94,94803.0,45.3824,45.4924,45.3677,45.4484,94803.0
2018-03-26 13:30:00,61.95,62.0,61.9,61.98,45065.0,45.4558,45.4924,45.4191,45.4778,45065.0
2018-03-26 14:00:00,61.98,62.19,61.98,62.03,110677.0,45.4778,45.6319,45.4778,45.5145,110677.0
2018-03-26 14:30:00,62.04,62.1,61.92,62.03,140053.0,45.5218,45.5658,45.4337,45.5145,140053.0
2018-03-26 15:00:00,62.02,62.11,61.98,62.07,247902.0,45.5071,45.5732,45.4778,45.5438,247902.0
2018-03-26 15:30:00,62.07,62.22,61.9,62.01,513370.0,45.5438,45.6539,45.4191,45.4998,513370.0
2018-03-27 09:30:00,62.01,62.21,61.72,62.04,73017.0,45.4998,45.6465,45.287,45.5218,73017.0
2018-03-27 10:00:00,62.08,62.48,62.03,62.31,54528.0,45.5511,45.8446,45.5145,45.7199,54528.0
2018-03-27 10:30:00,62.25,62.55,62.19,62.53,31611.0,45.6759,45.896,45.6319,45.8813,31611.0
2018-03-27 11:00:00,62.53,62.63,62.48,62.52,32191.0,45.8813,45.9547,45.8446,45.874,32191.0
2018-03-27 11:30:00,62.52,62.87,62.41,62.84,75486.0,45.874,46.1308,45.7933,46.1088,75486.0
2018-03-27 12:00:00,62.84,63.0,62.82,63.0,58430.0,46.1088,46.2262,46.0941,46.2262,58430.0
2018-03-27 12:30:00,63.0,63.0,62.82,62.87,53776.0,46.2262,46.2262,46.0941,46.1308,53776.0
2018-03-27 13:00:00,62.88,63.13,62.85,63.13,40794.0,46.1381,46.3216,46.1161,46.3216,40794.0
2018-03-27 13:30:00,63.13,63.23,63.04,63.2,53808.0,46.3216,46.395,46.2555,46.3729,53808.0
2018-03-27 14:00:00,63.18,63.57,63.18,63.57,92158.0,46.3583,46.6444,46.3583,46.6444,92158.0
2018-03-27 14:30:00,63.57,63.79,63.48,63.49,83319.0,46.6444,46.8059,46.5784,46.5857,83319.0
2018-03-27 15:00:00,63.49,63.53,63.22,63.36,143367.0,46.5857,46.6151,46.3876,46.4903,143367.0
2018-03-27 15:30:00,63.36,63.37,62.92,63.13,419736.0,46.4903,46.4977,46.1675,46.3216,419736.0
2018-03-28 09:30:00,63.0,63.4,62.7,62.71,119673.0,46.6696,46.9659,46.4474,46.4548,119673.0
2018-03-28 10:00:00,62.74,62.89,62.44,62.89,90948.0,46.477,46.5881,46.2548,46.5881,90948.0
2018-03-28 10:30:00,62.91,63.0,62.69,62.81,92997.0,46.603,46.6696,46.44,46.5289,92997.0
2018-03-28 11:00:00,62.86,62.94,62.69,62.87,106572.0,46.5659,46.6252,46.44,46.5733,106572.0
2018-03-28 11:30:00,62.9,63.07,62.78,62.92,73839.0,46.5955,46.7215,46.5067,46.6104,73839.0
2018-03-28 12:00:00,62.89,63.11,62.79,63.1,124515.0,46.5881,46.7511,46.5141,46.7437,124515.0
2018-03-28 12:30:00,63.1,63.28,63.06,63.22,84130.0,46.7437,46.877,46.7141,46.8326,84130.0
2018-03-28 13:00:00,63.21,63.23,62.84,63.03,95786.0,46.8252,46.84,46.5511,46.6918,95786.0
2018-03-28 13:30:00,63.01,63.04,62.75,62.84,123461.0,46.677,46.6993,46.4844,46.5511,123461.0
2018-03-28 14:00:00,62.86,63.01,62.83,62.91,112258.0,46.5659,46.677,46.5437,46.603,112258.0
2018-03-28 14:30:00,62.91,63.14,62.81,63.06,128584.0,46.603,46.7733,46.5289,46.7141,128584.0
2018-03-28 15:00:00,63.06,63.06,62.83,63.04,198758.0,46.7141,46.7141,46.5437,46.6993,198758.0
2018-03-28 15:30:00,63.03,63.17,62.94,63.07,478950.0,46.6918,46.7956,46.6252,46.7215,478950.0
2018-03-29 09:30:00,63.04,63.58,62.87,63.46,144354.0,46.6993,47.0993,46.5733,47.0104,144354.0
2018-03-29 10:00:00,63.47,63.67,63.28,63.6,74829.0,47.0178,47.166,46.877,47.1141,74829.0
2018-03-29 10:30:00,63.6,63.63,63.34,63.43,231339.0,47.1141,47.1363,46.9215,46.9882,231339.0
2018-03-29 11:00:00,63.44,63.62,63.39,63.43,69404.0,46.9956,47.1289,46.9585,46.9882,69404.0
2018-03-29 11:30:00,63.44,63.7,63.39,63.54,133718.0,46.9956,47.1882,46.9585,47.0696,133718.0
2018-03-29 12:00:00,63.55,63.56,63.38,63.45,63646.0,47.0771,47.0845,46.9511,47.003,63646.0
2018-03-29 12:30:00,63.45,63.55,63.36,63.47,44221.0,47.003,47.0771,46.9363,47.0178,44221.0
2018-03-29 13:00:00,63.49,63.53,63.39,63.43,55746.0,47.0326,47.0622,46.9585,46.9882,55746.0
2018-03-29 13:30:00,63.43,63.46,63.31,63.4,164220.0,46.9882,47.0104,46.8993,46.9659,164220.0
2018-03-29 14:00:00,63.4,63.55,63.36,63.48,69099.0,46.9659,47.0771,46.9363,47.0252,69099.0
2018-03-29 14:30:00,63.48,63.62,63.48,63.56,102372.0,47.0252,47.1289,47.0252,47.0845,102372.0
2018-03-29 15:00:00,63.6,63.69,63.52,63.67,124210.0,47.1141,47.1808,47.0548,47.166,124210.0
2018-03-29 15:30:00,63.66,63.77,63.5,63.67,540996.0,47.1585,47.24,47.04,47.166,540996.0
2018-04-02 09:30:00,63.79,64.09,63.6,63.86,111673.0,47.2548,47.4771,47.1141,47.3067,111673.0
2018-04-02 10:00:00,63.82,64.1,63.7,64.09,107722.0,47.2771,47.4845,47.1882,47.4771,107722.0
2018-04-02 10:30:00,64.09,64.11,63.6,63.63,128601.0,47.4771,47.4919,47.1141,47.1363,128601.0
2018-04-02 11:00:00,63.63,63.83,63.48,63.83,163973.0,47.1363,47.2845,47.0252,47.2845,163973.0
2018-04-02 11:30:00,63.81,63.82,63.5,63.59,157133.0,47.2697,47.2771,47.04,47.1067,157133.0
2018-04-02 12:00:00,63.59,63.61,63.15,63.19,170028.0,47.1067,47.1215,46.7807,46.8104,170028.0
2018-04-02 12:30:00,63.2,63.38,63.2,63.31,156659.0,46.8178,46.9511,46.8178,46.8993,156659.0
2018-04-02 13:00:00,63.29,63.51,63.23,63.3,74702.0,46.8845,47.0474,46.84,46.8919,74702.0
2018-04-02 13:30:00,63.29,63.29,62.96,62.96,101758.0,46.8845,46.8845,46.64,46.64,101758.0
2018-04-02 14:00:00,62.94,63.21,62.93,63.1,87372.0,46.6252,46.8252,46.6178,46.7437,87372.0
2018-04-02 14:30:00,63.09,63.13,62.93,62.94,93265.0,46.7363,46.7659,46.6178,46.6252,93265.0
2018-04-02 15:00:00,62.94,62.95,62.63,62.75,124300.0,46.6252,46.6326,46.3955,46.4844,124300.0
2018-04-02 15:30:00,62.76,63.13,62.76,63.1,324915.0,46.4918,46.7659,46.4918,46.7437,324915.0
2018-04-03 09:30:00,63.03,63.19,62.09,62.72,96824.0,46.6918,46.8104,45.9955,46.4622,96824.0
2018-04-03 10:00:00,62.73,63.1,62.7,62.76,47780.0,46.4696,46.7437,46.4474,46.4918,47780.0
2018-04-03 10:30:00,62.76,62.89,62.61,62.78,96650.0,46.4918,46.5881,46.3807,46.5067,96650.0
2018-04-03 11:00:00,62.81,62.93,62.68,62.7,57843.0,46.5289,46.6178,46.4326,46.4474,57843.0
2018-04-03 11:30:00,62.7,62.96,62.62,62.94,47309.0,46.4474,46.64,46.3881,46.6252,47309.0
2018-04-03 12:00:00,62.96,62.96,62.74,62.79,43361.0,46.64,46.64,46.477,46.5141,43361.0
2018-04-03 12:30:00,62.78,62.81,62.64,62.7,37098.0,46.5067,46.5289,46.4029,46.4474,37098.0
2018-04-03 13:00:00,62.69,62.79,62.61,62.78,44847.0,46.44,46.5141,46.3807,46.5067,44847.0
2018-04-03 13:30:00,62.78,62.87,62.72,62.87,45937.0,46.5067,46.5733,46.4622,46.5733,45937.0
2018-04-03 14:00:00,62.89,63.08,62.85,63.07,40815.0,46.5881,46.7289,46.5585,46.7215,40815.0
2018-04-03 14:30:00,63.05,63.21,62.99,63.16,65347.0,46.7067,46.8252,46.6622,46.7881,65347.0
2018-04-03 15:00:00,63.16,63.46,63.11,63.37,84576.0,46.7881,47.0104,46.7511,46.9437,84576.0
2018-04-03 15:30:00,63.38,63.38,63.02,63.11,240591.0,46.9511,46.9511,46.6844,46.7511,240591.0
2018-04-04 09:30:00,62.98,63.13,62.56,63.13,97444.0,46.6548,46.7659,46.3437,46.7659,97444.0
2018-04-04 10:00:00,63.12,63.25,62.95,62.98,80026.0,46.7585,46.8548,46.6326,46.6548,80026.0
2018-04-04 10:30:00,63.02,63.07,62.73,62.73,107228.0,46.6844,46.7215,46.4696,46.4696,107228.0
2018-04-04 11:00:00,62.7,62.85,62.54,62.55,69209.0,46.4474,46.5585,46.3289,46.3363,69209.0
2018-04-04 11:30:00,62.56,62.67,62.14,62.35,432736.0,46.3437,46.4252,46.0325,46.1881,432736.0
2018-04-04 12:00:00,62.36,62.54,62.35,62.5,54257.0,46.1955,46.3289,46.1881,46.2992,54257.0
2018-04-04 12:30:00,62.52,62.63,62.4,62.53,37581.0,46.314,46.3955,46.2252,46.3215,37581.0
2018-04-04 13:00:00,62.53,62.57,62.35,62.38,58887.0,46.3215,46.3511,46.1881,46.2103,58887.0
2018-04-04 13:30:00,62.39,62.52,62.29,62.5,57415.0,46.2177,46.314,46.1437,46.2992,57415.0
2018-04-04 14:00:00,62.51,62.92,62.51,62.92,110312.0,46.3066,46.6104,46.3066,46.6104,110312.0
2018-04-04 14:30:00,62.93,63.15,62.9,62.99,71634.0,46.6178,46.7807,46.5955,46.6622,71634.0
2018-04-04 15:00:00,62.98,63.22,62.98,63.13,90427.0,46.6548,46.8326,46.6548,46.7659,90427.0
2018-04-04 15:30:00,63.12,63.18,63.05,63.1,217570.0,46.7585,46.803,46.7067,46.7437,217570.0
2018-04-05 09:30:00,63.16,63.33,62.58,63.05,143065.0,46.7881,46.9141,46.3585,46.7067,143065.0
2018-04-05 10:00:00,63.05,63.14,62.81,63.11,64542.0,46.7067,46.7733,46.5289,46.7511,64542.0
2018-04-05 10:30:00,63.12,63.12,62.94,63.0,76045.0,46.7585,46.7585,46.6252,46.6696,76045.0
2018-04-05 11:00:00,63.0,63.25,62.98,63.07,112619.0,46.6696,46.8548,46.6548,46.7215,112619.0
2018-04-05 11:30:00,63.07,63.21,63.04,63.18,35454.0,46.7215,46.8252,46.6993,46.803,35454.0
2018-04-05 12:00:00,63.18,63.32,63.14,63.18,31941.0,46.803,46.9067,46.7733,46.803,31941.0
2018-04-05 12:30:00,63.18,63.3,63.14,63.3,37896.0,46.803,46.8919,46.7733,46.8919,37896.0
2018-04-05 13:00:00,63.31,63.49,63.24,63.45,37975.0,46.8993,47.0326,46.8474,47.003,37975.0
2018-04-05 13:30:00,63.44,63.62,63.4,63.57,64443.0,46.9956,47.1289,46.9659,47.0919,64443.0
2018-04-05 14:00:00,63.59,63.68,63.47,63.54,47147.0,47.1067,47.1734,47.0178,47.0696,47147.0
2018-04-05 14:30:00,63.54,63.84,63.52,63.8,58221.0,47.0696,47.2919,47.0548,47.2623,58221.0
2018-04-05 15:00:00,63.79,63.88,63.65,63.74,60988.0,47.2548,47.3215,47.1511,47.2178,60988.0
2018-04-05 15:30:00,63.72,63.74,63.55,63.65,326226.0,47.203,47.2178,47.0771,47.1511,326226.0
2018-04-06 09:30:00,63.7,63.78,63.37,63.65,47229.0,47.1882,47.2474,46.9437,47.1511,47229.0
2018-04-06 10:00:00,63.66,63.99,63.65,63.91,92542.0,47.1585,47.403,47.1511,47.3437,92542.0
2018-04-06 10:30:00,63.9,63.97,63.73,63.84,88355.0,47.3363,47.3882,47.2104,47.2919,88355.0
2018-04-06 11:00:00,63.79,63.82,63.5,63.59,91215.0,47.2548,47.2771,47.04,47.1067,91215.0
2018-04-06 11:30:00,63.59,63.91,63.59,63.79,32969.0,47.1067,47.3437,47.1067,47.2548,32969.0
2018-04-06 12:00:00,63.78,63.84,63.64,63.64,29835.0,47.2474,47.2919,47.1437,47.1437,29835.0
2018-04-06 12:30:00,63.63,63.77,63.6,63.74,60204.0,47.1363,47.24,47.1141,47.2178,60204.0
2018-04-06 13:00:00,63.74,63.77,63.59,63.65,35874.0,47.2178,47.24,47.1067,47.1511,35874.0
2018-04-06 13:30:00,63.64,63.81,63.52,63.54,119409.0,47.1437,47.2697,47.0548,47.0696,119409.0
2018-04-06 14:00:00,63.56,63.6,63.43,63.5,143962.0,47.0845,47.1141,46.9882,47.04,143962.0
2018-04-06 14:30:00,63.49,63.53,63.29,63.38,141739.0,47.0326,47.0622,46.8845,46.9511,141739.0
2018-04-06 15:00:00,63.38,63.55,63.24,63.37,95347.0,46.9511,47.0771,46.8474,46.9437,95347.0
2018-04-06 15:30:00,63.37,63.6,63.28,63.34,263619.0,46.9437,47.1141,46.877,46.9215,263619.0
2018-04-09 09:30:00,63.23,63.5,63.09,63.49,36451.0,46.84,47.04,46.7363,47.0326,36451.0
2018-04-09 10:00:00,63.39,63.55,63.05,63.35,68227.0,46.9585,47.0771,46.7067,46.9289,68227.0
2018-04-09 10:30:00,63.37,63.43,63.05,63.06,60799.0,46.9437,46.9882,46.7067,46.7141,60799.0
2018-04-09 11:00:00,63.07,63.37,63.01,63.32,68382.0,46.7215,46.9437,46.677,46.9067,68382.0
2018-04-09 11:30:00,63.3,63.45,63.3,63.44,47765.0,46.8919,47.003,46.8919,46.9956,47765.0
2018-04-09 12:00:00,63.45,63.58,63.35,63.56,30595.0,47.003,47.0993,46.9289,47.0845,30595.0
2018-04-09 12:30:00,63.56,63.64,63.51,63.62,20088.0,47.0845,47.1437,47.0474,47.1289,20088.0
2018-04-09 13:00:00,63.63,63.81,63.61,63.77,32502.0,47.1363,47.2697,47.1215,47.24,32502.0
2018-04-09 13:30:00,63.78,63.86,63.68,63.82,26695.0,47.2474,47.3067,47.1734,47.2771,26695.0
2018-04-09 14:00:00,63.82,63.86,63.73,63.81,33688.0,47.2771,47.3067,47.2104,47.2697,33688.0
2018-04-09 14:30:00,63.78,63.83,63.69,63.71,68326.0,47.2474,47.2845,47.1808,47.1956,68326.0
2018-04-09 15:00:00,63.72,63.76,63.48,63.51,56564.0,47.203,47.2326,47.0252,47.0474,56564.0
2018-04-09 15:30:00,63.5,63.67,63.4,63.51,444116.0,47.04,47.166,46.9659,47.0474,444116.0
2018-04-10 09:30:00,63.38,63.71,63.24,63.67,77952.0,46.9511,47.1956,46.8474,47.166,77952.0
2018-04-10 10:00:00,63.62,63.67,63.31,63.4,60950.0,47.1289,47.166,46.8993,46.9659,60950.0
2018-04-10 10:30:00,63.39,63.51,63.16,63.19,29017.0,46.9585,47.0474,46.7881,46.8104,29017.0
2018-04-10 11:00:00,63.17,63.24,63.0,63.1,41611.0,46.7956,46.8474,46.6696,46.7437,41611.0
2018-04-10 11:30:00,63.09,63.42,63.01,63.14,111703.0,46.7363,46.9808,46.677,46.7733,111703.0
2018-04-10 12:00:00,63.14,63.18,62.83,62.85,106415.0,46.7733,46.803,46.5437,46.5585,106415.0
2018-04-10 12:30:00,62.85,63.01,62.82,62.92,54841.0,46.5585,46.677,46.5363,46.6104,54841.0
2018-04-10 13:00:00,62.93,63.04,62.87,63.02,90885.0,46.6178,46.6993,46.5733,46.6844,90885.0
2018-04-10 13:30:00,63.02,63.06,62.8,62.9,68436.0,46.6844,46.7141,46.5215,46.5955,68436.0
2018-04-10 14:00:00,62.9,62.95,62.85,62.89,67525.0,46.5955,46.6326,46.5585,46.5881,67525.0
2018-04-10 14:30:00,62.89,62.98,62.67,62.82,129034.0,46.5881,46.6548,46.4252,46.5363,129034.0
2018-04-10 15:00:00,62.81,62.93,62.74,62.82,140673.0,46.5289,46.6178,46.477,46.5363,140673.0
2018-04-10 15:30:00,62.82,62.91,62.77,62.85,341624.0,46.5363,46.603,46.4992,46.5585,341624.0
2018-04-11 09:30:00,62.79,63.23,62.74,63.06,77819.0,46.5141,46.84,46.477,46.7141,77819.0
2018-04-11 10:00:00,63.04,63.24,62.83,62.84,115306.0,46.6993,46.8474,46.5437,46.5511,115306.0
2018-04-11 10:30:00,62.82,62.94,62.75,62.86,52181.0,46.5363,46.6252,46.4844,46.5659,52181.0
2018-04-11 11:00:00,62.88,63.16,62.88,63.04,67604.0,46.5807,46.7881,46.5807,46.6993,67604.0
2018-04-11 11:30:00,63.03,63.21,62.94,62.96,99479.0,46.6918,46.8252,46.6252,46.64,99479.0
2018-04-11 12:00:00,62.95,62.99,62.88,62.97,32581.0,46.6326,46.6622,46.5807,46.6474,32581.0
2018-04-11 12:30:00,62.98,63.08,62.96,63.02,35536.0,46.6548,46.7289,46.64,46.6844,35536.0
2018-04-11 13:00:00,63.04,63.11,62.99,63.06,37520.0,46.6993,46.7511,46.6622,46.7141,37520.0
2018-04-11 13:30:00,63.06,63.12,62.98,63.09,36348.0,46.7141,46.7585,46.6548,46.7363,36348.0
2018-04-11 14:00:00,63.12,63.2,62.98,63.18,62206.0,46.7585,46.8178,46.6548,46.803,62206.0
2018-04-11 14:30:00,63.18,63.28,63.12,63.19,58065.0,46.803,46.877,46.7585,46.8104,58065.0
2018-04-11 15:00:00,63.19,63.29,63.07,63.18,82072.0,46.8104,46.8845,46.7215,46.803,82072.0
2018-04-11 15:30:00,63.17,63.22,63.07,63.11,219483.0,46.7956,46.8326,46.7215,46.7511,219483.0
2018-04-12 09:30:00,63.13,63.51,62.82,63.43,136931.0,46.7659,47.0474,46.5363,46.9882,136931.0
2018-04-12 10:00:00,63.47,63.58,63.21,63.21,148812.0,47.0178,47.0993,46.8252,46.8252,148812.0
2018-04-12 10:30:00,63.12,63.31,63.04,63.05,116811.0,46.7585,46.8993,46.6993,46.7067,116811.0
2018-04-12 11:00:00,63.06,63.25,63.01,63.13,70442.0,46.7141,46.8548,46.677,46.7659,70442.0
2018-04-12 11:30:00,63.11,63.15,62.91,62.96,51829.0,46.7511,46.7807,46.603,46.64,51829.0
2018-04-12 12:00:00,62.97,63.04,62.87,62.89,51113.0,46.6474,46.6993,46.5733,46.5881,51113.0
2018-04-12 12:30:00,62.9,62.93,62.82,62.9,50556.0,46.5955,46.6178,46.5363,46.5955,50556.0
2018-04-12 13:00:00,62.88,62.89,62.63,62.66,76029.0,46.5807,46.5881,46.3955,46.4178,76029.0
2018-04-12 13:30:00,62.66,62.73,62.6,62.69,62065.0,46.4178,46.4696,46.3733,46.44,62065.0
2018-04-12 14:00:00,62.69,62.86,62.67,62.8,98284.0,46.44,46.5659,46.4252,46.5215,98284.0
2018-04-12 14:30:00,62.8,62.83,62.74,62.81,61635.0,46.5215,46.5437,46.477,46.5289,61635.0
2018-04-12 15:00:00,62.82,62.97,62.73,62.9,95963.0,46.5363,46.6474,46.4696,46.5955,95963.0
2018-04-12 15:30:00,62.89,62.92,62.68,62.85,614374.0,46.5881,46.6104,46.4326,46.5585,614374.0
2018-04-13 09:30:00,63.0,63.49,63.0,63.37,103413.0,46.6696,47.0326,46.6696,46.9437,103413.0
2018-04-13 10:00:00,63.36,63.51,63.29,63.38,92200.0,46.9363,47.0474,46.8845,46.9511,92200.0
2018-04-13 10:30:00,63.38,63.47,63.28,63.41,88026.0,46.9511,47.0178,46.877,46.9733,88026.0
2018-04-13 11:00:00,63.42,63.7,63.39,63.63,64772.0,46.9808,47.1882,46.9585,47.1363,64772.0
2018-04-13 11:30:00,63.62,63.69,63.53,63.64,55826.0,47.1289,47.1808,47.0622,47.1437,55826.0
2018-04-13 12:00:00,63.63,63.8,63.61,63.79,53009.0,47.1363,47.2623,47.1215,47.2548,53009.0
2018-04-13 12:30:00,63.79,63.8,63.64,63.72,59346.0,47.2548,47.2623,47.1437,47.203,59346.0
2018-04-13 13:00:00,63.71,63.75,63.63,63.71,37666.0,47.1956,47.2252,47.1363,47.1956,37666.0
2018-04-13 13:30:00,63.71,63.73,63.63,63.66,43025.0,47.1956,47.2104,47.1363,47.1585,43025.0
2018-04-13 14:00:00,63.67,63.67,63.52,63.56,64252.0,47.166,47.166,47.0548,47.0845,64252.0
2018-04-13 14:30:00,63.56,63.63,63.5,63.59,72749.0,47.0845,47.1363,47.04,47.1067,72749.0
2018-04-13 15:00:00,63.6,63.62,63.46,63.55,89541.0,47.1141,47.1289,47.0104,47.0771,89541.0
2018-04-13 15:30:00,63.54,63.61,63.32,63.43,615759.0,47.0696,47.1215,46.9067,46.9882,615759.0
2018-04-16 09:30:00,63.63,64.38,63.3,64.29,116279.0,47.1363,47.6919,46.8919,47.6252,116279.0
2018-04-16 10:00:00,64.31,64.36,63.93,63.93,89410.0,47.6401,47.6771,47.3586,47.3586,89410.0
2018-04-16 10:30:00,63.93,64.17,63.91,64.15,148679.0,47.3586,47.5363,47.3437,47.5215,148679.0
2018-04-16 11:00:00,64.17,64.64,64.08,64.61,164013.0,47.5363,47.8845,47.4697,47.8623,164013.0
2018-04-16 11:30:00,64.62,64.69,64.49,64.67,66455.0,47.8697,47.9216,47.7734,47.9067,66455.0
2018-04-16 12:00:00,64.67,64.72,64.53,64.59,59825.0,47.9067,47.9438,47.803,47.8475,59825.0
2018-04-16 12:30:00,64.58,64.59,64.47,64.48,54699.0,47.8401,47.8475,47.7586,47.766,54699.0
2018-04-16 13:00:00,64.48,64.64,64.48,64.57,74546.0,47.766,47.8845,47.766,47.8327,74546.0
2018-04-16 13:30:00,64.58,64.58,64.21,64.32,91685.0,47.8401,47.8401,47.566,47.6475,91685.0
2018-04-16 14:00:00,64.32,64.32,64.13,64.3,73706.0,47.6475,47.6475,47.5067,47.6326,73706.0
2018-04-16 14:30:00,64.28,64.37,64.26,64.27,113417.0,47.6178,47.6845,47.603,47.6104,113417.0
2018-04-16 15:00:00,64.26,64.38,64.22,64.35,100666.0,47.603,47.6919,47.5734,47.6697,100666.0
2018-04-16 15:30:00,64.35,64.47,64.33,64.44,251008.0,47.6697,47.7586,47.6549,47.7364,251008.0
2018-04-17 09:30:00,64.63,64.63,63.99,64.39,116146.0,47.8771,47.8771,47.403,47.6993,116146.0
2018-04-17 10:00:00,64.4,64.7,64.29,64.61,106050.0,47.7067,47.929,47.6252,47.8623,106050.0
2018-04-17 10:30:00,64.62,64.9,64.58,64.89,70447.0,47.8697,48.0771,47.8401,48.0697,70447.0
2018-04-17 11:00:00,64.9,64.91,64.73,64.86,62207.0,48.0771,48.0845,47.9512,48.0475,62207.0
2018-04-17 11:30:00,64.88,64.92,64.63,64.65,82765.0,48.0623,48.0919,47.8771,47.8919,82765.0
2018-04-17 12:00:00,64.65,64.69,64.56,64.56,65699.0,47.8919,47.9216,47.8253,47.8253,65699.0
2018-04-17 12:30:00,64.58,64.66,64.56,64.65,50635.0,47.8401,47.8993,47.8253,47.8919,50635.0
2018-04-17 13:00:00,64.64,64.75,64.63,64.75,33597.0,47.8845,47.966,47.8771,47.966,33597.0
2018-04-17 13:30:00,64.75,64.77,64.67,64.77,35530.0,47.966,47.9808,47.9067,47.9808,35530.0
2018-04-17 14:00:00,64.77,64.95,64.77,64.94,95503.0,47.9808,48.1142,47.9808,48.1068,95503.0
2018-04-17 14:30:00,64.95,65.02,64.94,65.0,106492.0,48.1142,48.166,48.1068,48.1512,106492.0
2018-04-17 15:00:00,65.0,65.29,65.0,65.27,116379.0,48.1512,48.366,48.1512,48.3512,116379.0
2018-04-17 15:30:00,65.27,65.34,65.16,65.21,536420.0,48.3512,48.4031,48.2697,48.3068,536420.0
2018-04-18 09:30:00,65.29,65.82,65.14,65.63,89142.0,48.366,48.7586,48.2549,48.6179,89142.0
2018-04-18 10:00:00,65.62,65.72,65.43,65.49,49782.0,48.6105,48.6846,48.4697,48.5142,49782.0
2018-04-18 10:30:00,65.48,65.63,65.46,65.55,58412.0,48.5068,48.6179,48.492,48.5586,58412.0
2018-04-18 11:00:00,65.55,65.67,65.39,65.58,86787.0,48.5586,48.6475,48.4401,48.5809,86787.0
2018-04-18 11:30:00,65.58,65.58,65.34,65.39,52639.0,48.5809,48.5809,48.4031,48.4401,52639.0
2018-04-18 12:00:00,65.39,65.43,65.2,65.24,71704.0,48.4401,48.4697,48.2994,48.329,71704.0
2018-04-18 12:30:00,65.23,65.25,65.03,65.06,111395.0,48.3216,48.3364,48.1734,48.1956,111395.0
2018-04-18 13:00:00,65.07,65.2,65.03,65.06,95887.0,48.2031,48.2994,48.1734,48.1956,95887.0
2018-04-18 13:30:00,65.06,65.07,64.93,65.01,132531.0,48.1956,48.2031,48.0993,48.1586,132531.0
2018-04-18 14:00:00,65.0,65.08,65.0,65.05,61280.0,48.1512,48.2105,48.1512,48.1882,61280.0
2018-04-18 14:30:00,65.05,65.11,65.0,65.03,69549.0,48.1882,48.2327,48.1512,48.1734,69549.0
2018-04-18 15:00:00,65.02,65.04,64.89,64.93,257784.0,48.166,48.1808,48.0697,48.0993,257784.0
2018-04-18 15:30:00,64.94,64.97,64.78,64.79,321785.0,48.1068,48.129,47.9882,47.9956,321785.0
2018-04-19 09:30:00,64.65,64.71,64.37,64.57,132059.0,47.8919,47.9364,47.6845,47.8327,132059.0
2018-04-19 10:00:00,64.59,64.6,63.94,64.03,101351.0,47.8475,47.8549,47.366,47.4326,101351.0
2018-04-19 10:30:00,64.03,64.21,64.01,64.14,137188.0,47.4326,47.566,47.4178,47.5141,137188.0
2018-04-19 11:00:00,64.13,64.28,64.08,64.25,74218.0,47.5067,47.6178,47.4697,47.5956,74218.0
2018-04-19 11:30:00,64.21,64.24,63.85,63.92,61617.0,47.566,47.5882,47.2993,47.3511,61617.0
2018-04-19 12:00:00,63.91,64.13,63.91,64.07,56063.0,47.3437,47.5067,47.3437,47.4623,56063.0
2018-04-19 12:30:00,64.05,64.22,64.04,64.14,42444.0,47.4475,47.5734,47.44,47.5141,42444.0
2018-04-19 13:00:00,64.13,64.22,64.12,64.18,40301.0,47.5067,47.5734,47.4993,47.5438,40301.0
2018-04-19 13:30:00,64.19,64.39,64.19,64.33,50859.0,47.5512,47.6993,47.5512,47.6549,50859.0
2018-04-19 14:00:00,64.33,64.49,64.3,64.48,92716.0,47.6549,47.7734,47.6326,47.766,92716.0
2018-04-19 14:30:00,64.47,64.55,64.29,64.3,88788.0,47.7586,47.8178,47.6252,47.6326,88788.0
2018-04-19 15:00:00,64.28,64.43,64.25,64.38,64986.0,47.6178,47.729,47.5956,47.6919,64986.0
2018-04-19 15:30:00,64.37,64.67,64.35,64.63,289913.0,47.6845,47.9067,47.6697,47.8771,289913.0
2018-04-20 09:30:00,64.82,64.88,64.43,64.81,242854.0,48.0179,48.0623,47.729,48.0104,242854.0
2018-04-20 10:00:00,64.8,64.83,64.54,64.6,53349.0,48.003,48.0253,47.8104,47.8549,53349.0
2018-04-20 10:30:00,64.59,64.59,64.22,64.31,53584.0,47.8475,47.8475,47.5734,47.6401,53584.0
2018-04-20 11:00:00,64.31,64.43,64.24,64.32,33707.0,47.6401,47.729,47.5882,47.6475,33707.0
2018-04-20 11:30:00,64.33,64.41,64.29,64.31,33417.0,47.6549,47.7141,47.6252,47.6401,33417.0
2018-04-20 12:00:00,64.3,64.3,64.02,64.05,47980.0,47.6326,47.6326,47.4252,47.4475,47980.0
2018-04-20 12:30:00,64.07,64.15,63.93,63.98,40389.0,47.4623,47.5215,47.3586,47.3956,40389.0
2018-04-20 13:00:00,63.97,64.15,63.89,64.15,39139.0,47.3882,47.5215,47.3289,47.5215,39139.0
2018-04-20 13:30:00,64.14,64.28,64.09,64.22,40170.0,47.5141,47.6178,47.4771,47.5734,40170.0
2018-04-20 14:00:00,64.21,64.3,64.19,64.3,53785.0,47.566,47.6326,47.5512,47.6326,53785.0
2018-04-20 14:30:00,64.29,64.34,64.08,64.08,116516.0,47.6252,47.6623,47.4697,47.4697,116516.0
2018-04-20 15:00:00,64.1,64.13,63.96,63.99,73668.0,47.4845,47.5067,47.3808,47.403,73668.0
2018-04-20 15:30:00,64.0,64.14,63.92,64.11,216623.0,47.4104,47.5141,47.3511,47.4919,216623.0
2018-04-23 09:30:00,64.17,64.39,64.03,64.27,118753.0,47.5363,47.6993,47.4326,47.6104,118753.0
2018-04-23 10:00:00,64.28,64.5,64.2,64.3,171761.0,47.6178,47.7808,47.5586,47.6326,171761.0
2018-04-23 10:30:00,64.28,64.3,64.07,64.07,44931.0,47.6178,47.6326,47.4623,47.4623,44931.0
2018-04-23 11:00:00,64.07,64.18,64.0,64.01,45980.0,47.4623,47.5438,47.4104,47.4178,45980.0
2018-04-23 11:30:00,64.0,64.15,63.95,63.98,53275.0,47.4104,47.5215,47.3734,47.3956,53275.0
2018-04-23 12:00:00,63.98,64.03,63.88,63.92,50086.0,47.3956,47.4326,47.3215,47.3511,50086.0
2018-04-23 12:30:00,63.93,63.93,63.85,63.91,43451.0,47.3586,47.3586,47.2993,47.3437,43451.0
2018-04-23 13:00:00,63.91,63.94,63.78,63.81,48620.0,47.3437,47.366,47.2474,47.2697,48620.0
2018-04-23 13:30:00,63.81,64.02,63.8,64.01,51533.0,47.2697,47.4252,47.2623,47.4178,51533.0
2018-04-23 14:00:00,64.0,64.03,63.87,63.89,93562.0,47.4104,47.4326,47.3141,47.3289,93562.0
2018-04-23 14:30:00,63.88,63.9,63.73,63.78,76397.0,47.3215,47.3363,47.2104,47.2474,76397.0
2018-04-23 15:00:00,63.77,63.85,63.76,63.79,101708.0,47.24,47.2993,47.2326,47.2548,101708.0
2018-04-23 15:30:00,63.79,64.01,63.76,64.0,224742.0,47.2548,47.4178,47.2326,47.4104,224742.0
2018-04-24 09:30:00,64.27,64.39,63.92,63.96,112125.0,47.6104,47.6993,47.3511,47.3808,112125.0
2018-04-24 10:00:00,63.95,64.21,63.92,64.16,140595.0,47.3734,47.566,47.3511,47.5289,140595.0
2018-04-24 10:30:00,64.16,64.64,64.16,64.5,82242.0,47.5289,47.8845,47.5289,47.7808,82242.0
2018-04-24 11:00:00,64.52,64.87,64.49,64.72,70791.0,47.7956,48.0549,47.7734,47.9438,70791.0
2018-04-24 11:30:00,64.75,64.76,64.27,64.31,52554.0,47.966,47.9734,47.6104,47.6401,52554.0
2018-04-24 12:00:00,64.32,64.69,64.31,64.67,65939.0,47.6475,47.9216,47.6401,47.9067,65939.0
2018-04-24 12:30:00,64.67,64.89,64.67,64.87,47827.0,47.9067,48.0697,47.9067,48.0549,47827.0
2018-04-24 13:00:00,64.87,64.88,64.66,64.76,45383.0,48.0549,48.0623,47.8993,47.9734,45383.0
2018-04-24 13:30:00,64.77,64.77,64.53,64.63,52966.0,47.9808,47.9808,47.803,47.8771,52966.0
2018-04-24 14:00:00,64.64,66.6,64.4,65.38,462798.0,47.8845,49.3365,47.7067,48.4327,462798.0
2018-04-24 14:30:00,65.38,65.58,64.2,64.8,360418.0,48.4327,48.5809,47.5586,48.003,360418.0
2018-04-24 15:00:00,64.78,64.84,64.5,64.62,200984.0,47.9882,48.0327,47.7808,47.8697,200984.0
2018-04-24 15:30:00,64.61,64.78,64.45,64.76,323962.0,47.8623,47.9882,47.7438,47.9734,323962.0
2018-04-25 09:30:00,64.72,64.76,64.2,64.64,91148.0,47.9438,47.9734,47.5586,47.8845,91148.0
2018-04-25 10:00:00,64.67,65.09,64.64,64.78,92468.0,47.9067,48.2179,47.8845,47.9882,92468.0
2018-04-25 10:30:00,64.78,64.89,64.61,64.73,71745.0,47.9882,48.0697,47.8623,47.9512,71745.0
2018-04-25 11:00:00,64.72,64.73,64.36,64.42,58208.0,47.9438,47.9512,47.6771,47.7215,58208.0
2018-04-25 11:30:00,64.45,64.75,64.43,64.64,61247.0,47.7438,47.966,47.729,47.8845,61247.0
2018-04-25 12:00:00,64.64,64.91,64.64,64.8,62248.0,47.8845,48.0845,47.8845,48.003,62248.0
2018-04-25 12:30:00,64.79,64.82,64.68,64.72,40426.0,47.9956,48.0179,47.9141,47.9438,40426.0
2018-04-25 13:00:00,64.74,64.82,64.67,64.76,48857.0,47.9586,48.0179,47.9067,47.9734,48857.0
2018-04-25 13:30:00,64.74,64.82,64.6,64.7,47957.0,47.9586,48.0179,47.8549,47.929,47957.0
2018-04-25 14:00:00,64.66,64.77,64.63,64.77,42525.0,47.8993,47.9808,47.8771,47.9808,42525.0
2018-04-25 14:30:00,64.77,64.84,64.75,64.75,74679.0,47.9808,48.0327,47.966,47.966,74679.0
2018-04-25 15:00:00,64.74,64.88,64.7,64.85,61673.0,47.9586,48.0623,47.929,48.0401,61673.0
2018-04-25 15:30:00,64.84,64.9,64.68,64.84,214726.0,48.0327,48.0771,47.9141,48.0327,214726.0
2018-04-26 09:30:00,64.89,64.99,64.25,64.62,87725.0,48.0697,48.1438,47.5956,47.8697,87725.0
2018-04-26 10:00:00,64.61,64.67,64.42,64.67,83023.0,47.8623,47.9067,47.7215,47.9067,83023.0
2018-04-26 10:30:00,64.64,64.82,64.63,64.8,37915.0,47.8845,48.0179,47.8771,48.003,37915.0
2018-04-26 11:00:00,64.79,64.8,64.59,64.69,35751.0,47.9956,48.003,47.8475,47.9216,35751.0
2018-04-26 11:30:00,64.68,64.9,64.64,64.88,45186.0,47.9141,48.0771,47.8845,48.0623,45186.0
2018-04-26 12:00:00,64.86,64.92,64.78,64.8,47499.0,48.0475,48.0919,47.9882,48.003,47499.0
2018-04-26 12:30:00,64.8,64.88,64.78,64.81,39933.0,48.003,48.0623,47.9882,48.0104,39933.0
2018-04-26 13:00:00,64.8,64.99,64.8,64.98,34900.0,48.003,48.1438,48.003,48.1364,34900.0
2018-04-26 13:30:00,64.98,64.99,64.87,64.87,74208.0,48.1364,48.1438,48.0549,48.0549,74208.0
2018-04-26 14:00:00,64.87,65.14,64.86,65.13,58729.0,48.0549,48.2549,48.0475,48.2475,58729.0
2018-04-26 14:30:00,65.13,65.18,65.07,65.14,50426.0,48.2475,48.2845,48.2031,48.2549,50426.0
2018-04-26 15:00:00,65.15,65.28,65.08,65.08,62839.0,48.2623,48.3586,48.2105,48.2105,62839.0
2018-04-26 15:30:00,65.09,65.27,65.07,65.22,218658.0,48.2179,48.3512,48.2031,48.3142,218658.0
2018-04-27 09:30:00,65.03,65.28,64.89,65.11,90337.0,48.1734,48.3586,48.0697,48.2327,90337.0
2018-04-27 10:00:00,65.09,65.57,65.03,65.56,59303.0,48.2179,48.5734,48.1734,48.566,59303.0
2018-04-27 10:30:00,65.56,65.81,65.49,65.81,77269.0,48.566,48.7512,48.5142,48.7512,77269.0
2018-04-27 11:00:00,65.8,65.9,65.61,65.61,65096.0,48.7438,48.8179,48.6031,48.6031,65096.0
2018-04-27 11:30:00,65.61,65.8,65.59,65.66,61532.0,48.6031,48.7438,48.5883,48.6401,61532.0
2018-04-27 12:00:00,65.66,65.75,65.63,65.67,35499.0,48.6401,48.7068,48.6179,48.6475,35499.0
2018-04-27 12:30:00,65.67,65.86,65.67,65.82,55759.0,48.6475,48.7883,48.6475,48.7586,55759.0
2018-04-27 13:00:00,65.82,65.87,65.73,65.78,45266.0,48.7586,48.7957,48.692,48.729,45266.0
2018-04-27 13:30:00,65.8,65.82,65.65,65.75,44355.0,48.7438,48.7586,48.6327,48.7068,44355.0
2018-04-27 14:00:00,65.74,65.74,65.54,65.56,60005.0,48.6994,48.6994,48.5512,48.566,60005.0
2018-04-27 14:30:00,65.55,65.61,65.42,65.59,81237.0,48.5586,48.6031,48.4623,48.5883,81237.0
2018-04-27 15:00:00,65.59,65.71,65.54,65.68,87784.0,48.5883,48.6772,48.5512,48.6549,87784.0
2018-04-27 15:30:00,65.68,65.87,65.56,65.8,242791.0,48.6549,48.7957,48.566,48.7438,242791.0
2018-04-30 09:30:00,66.0,66.1,65.54,65.69,92081.0,48.892,48.9661,48.5512,48.6623,92081.0
2018-04-30 10:00:00,65.71,66.0,65.62,65.81,69759.0,48.6772,48.892,48.6105,48.7512,69759.0
2018-04-30 10:30:00,65.83,65.87,65.6,65.62,61325.0,48.7661,48.7957,48.5957,48.6105,61325.0
2018-04-30 11:00:00,65.63,65.75,65.61,65.67,42387.0,48.6179,48.7068,48.6031,48.6475,42387.0
2018-04-30 11:30:00,65.68,65.85,65.66,65.77,40617.0,48.6549,48.7809,48.6401,48.7216,40617.0
2018-04-30 12:00:00,65.75,65.78,65.58,65.59,49364.0,48.7068,48.729,48.5809,48.5883,49364.0
2018-04-30 12:30:00,65.58,65.64,65.54,65.54,31913.0,48.5809,48.6253,48.5512,48.5512,31913.0
2018-04-30 13:00:00,65.56,65.7,65.49,65.66,26095.0,48.566,48.6698,48.5142,48.6401,26095.0
2018-04-30 13:30:00,65.65,65.73,65.62,65.63,35365.0,48.6327,48.692,48.6105,48.6179,35365.0
2018-04-30 14:00:00,65.63,65.65,65.51,65.62,59175.0,48.6179,48.6327,48.529,48.6105,59175.0
2018-04-30 14:30:00,65.61,65.61,65.48,65.55,46034.0,48.6031,48.6031,48.5068,48.5586,46034.0
2018-04-30 15:00:00,65.54,65.55,65.43,65.48,59763.0,48.5512,48.5586,48.4697,48.5068,59763.0
2018-04-30 15:30:00,65.47,65.66,65.47,65.53,166142.0,48.4994,48.6401,48.4994,48.5438,166142.0
2018-05-01 09:30:00,65.61,65.68,65.36,65.45,92487.0,48.6031,48.6549,48.4179,48.4846,92487.0
2018-05-01 10:00:00,65.47,65.81,65.3,65.42,84966.0,48.4994,48.7512,48.3734,48.4623,84966.0
2018-05-01 10:30:00,65.43,65.6,65.39,65.59,60961.0,48.4697,48.5957,48.4401,48.5883,60961.0
2018-05-01 11:00:00,65.58,65.7,65.52,65.66,51412.0,48.5809,48.6698,48.5364,48.6401,51412.0
2018-05-01 11:30:00,65.65,65.75,65.64,65.68,40710.0,48.6327,48.7068,48.6253,48.6549,40710.0
2018-05-01 12:00:00,65.7,65.71,65.52,65.57,56595.0,48.6698,48.6772,48.5364,48.5734,56595.0
2018-05-01 12:30:00,65.55,65.71,65.55,65.6,49965.0,48.5586,48.6772,48.5586,48.5957,49965.0
2018-05-01 13:00:00,65.6,65.6,65.52,65.59,35379.0,48.5957,48.5957,48.5364,48.5883,35379.0
2018-05-01 13:30:00,65.59,65.7,65.58,65.64,39617.0,48.5883,48.6698,48.5809,48.6253,39617.0
2018-05-01 14:00:00,65.65,65.76,65.54,65.56,60864.0,48.6327,48.7142,48.5512,48.566,60864.0
2018-05-01 14:30:00,65.56,65.65,65.5,65.51,66762.0,48.566,48.6327,48.5216,48.529,66762.0
2018-05-01 15:00:00,65.51,65.55,65.27,65.27,84281.0,48.529,48.5586,48.3512,48.3512,84281.0
2018-05-01 15:30:00,65.29,65.48,65.21,65.42,284760.0,48.366,48.5068,48.3068,48.4623,284760.0
2018-05-02 09:30:00,63.55,65.16,63.25,64.29,204851.0,47.0771,48.2697,46.8548,47.6252,204851.0
2018-05-02 10:00:00,64.29,64.55,64.0,64.38,134671.0,47.6252,47.8178,47.4104,47.6919,134671.0
2018-05-02 10:30:00,64.36,64.64,64.24,64.43,190552.0,47.6771,47.8845,47.5882,47.729,190552.0
2018-05-02 11:00:00,64.53,64.93,64.36,64.36,116773.0,47.803,48.0993,47.6771,47.6771,116773.0
2018-05-02 11:30:00,64.34,64.37,63.94,63.98,104355.0,47.6623,47.6845,47.366,47.3956,104355.0
2018-05-02 12:00:00,63.96,63.96,63.83,63.9,58835.0,47.3808,47.3808,47.2845,47.3363,58835.0
2018-05-02 12:30:00,63.91,63.98,63.85,63.89,78738.0,47.3437,47.3956,47.2993,47.3289,78738.0
2018-05-02 13:00:00,63.89,64.27,63.8,64.2,98197.0,47.3289,47.6104,47.2623,47.5586,98197.0
2018-05-02 13:30:00,64.2,64.31,64.13,64.17,70507.0,47.5586,47.6401,47.5067,47.5363,70507.0
2018-05-02 14:00:00,64.17,64.35,64.13,64.29,94846.0,47.5363,47.6697,47.5067,47.6252,94846.0
2018-05-02 14:30:00,64.29,64.33,63.98,64.02,88500.0,47.6252,47.6549,47.3956,47.4252,88500.0
2018-05-02 15:00:00,64.03,64.04,63.73,63.78,97186.0,47.4326,47.44,47.2104,47.2474,97186.0
2018-05-02 15:30:00,63.78,63.84,63.43,63.64,409816.0,47.2474,47.2919,46.9882,47.1437,409816.0
2018-05-03 09:30:00,63.46,63.46,62.8,62.96,119648.0,47.0104,47.0104,46.5215,46.64,119648.0
2018-05-03 10:00:00,62.97,63.0,62.65,62.69,129948.0,46.6474,46.6696,46.4103,46.44,129948.0
2018-05-03 10:30:00,62.69,62.96,62.54,62.94,160382.0,46.44,46.64,46.3289,46.6252,160382.0
2018-05-03 11:00:00,62.95,63.13,62.79,62.79,126382.0,46.6326,46.7659,46.5141,46.5141,126382.0
2018-05-03 11:30:00,62.79,63.32,62.78,63.11,87434.0,46.5141,46.9067,46.5067,46.7511,87434.0
2018-05-03 12:00:00,63.12,63.13,62.94,63.0,86593.0,46.7585,46.7659,46.6252,46.6696,86593.0
2018-05-03 12:30:00,62.99,63.27,62.99,63.26,68822.0,46.6622,46.8696,46.6622,46.8622,68822.0
2018-05-03 13:00:00,63.25,63.26,63.02,63.03,62301.0,46.8548,46.8622,46.6844,46.6918,62301.0
2018-05-03 13:30:00,63.03,63.45,63.02,63.41,90580.0,46.6918,47.003,46.6844,46.9733,90580.0
2018-05-03 14:00:00,63.4,63.4,63.31,63.36,100734.0,46.9659,46.9659,46.8993,46.9363,100734.0
2018-05-03 14:30:00,63.36,63.42,63.01,63.08,119233.0,46.9363,46.9808,46.677,46.7289,119233.0
2018-05-03 15:00:00,63.08,63.21,63.0,63.07,150750.0,46.7289,46.8252,46.6696,46.7215,150750.0
2018-05-03 15:30:00,63.08,63.24,63.03,63.2,309005.0,46.7289,46.8474,46.6918,46.8178,309005.0
2018-05-04 09:30:00,63.43,63.8,63.29,63.7,52864.0,46.9882,47.2623,46.8845,47.1882,52864.0
2018-05-04 10:00:00,63.7,63.91,63.63,63.66,59130.0,47.1882,47.3437,47.1363,47.1585,59130.0
2018-05-04 10:30:00,63.66,63.71,63.53,63.53,36469.0,47.1585,47.1956,47.0622,47.0622,36469.0
2018-05-04 11:00:00,63.55,63.74,63.38,63.69,31676.0,47.0771,47.2178,46.9511,47.1808,31676.0
2018-05-04 11:30:00,63.69,63.71,63.54,63.59,69863.0,47.1808,47.1956,47.0696,47.1067,69863.0
2018-05-04 12:00:00,63.59,63.77,63.56,63.75,49978.0,47.1067,47.24,47.0845,47.2252,49978.0
2018-05-04 12:30:00,63.78,63.85,63.75,63.83,19951.0,47.2474,47.2993,47.2252,47.2845,19951.0
2018-05-04 13:00:00,63.83,63.89,63.78,63.88,27974.0,47.2845,47.3289,47.2474,47.3215,27974.0
2018-05-04 13:30:00,63.88,63.88,63.69,63.69,21732.0,47.3215,47.3215,47.1808,47.1808,21732.0
2018-05-04 14:00:00,63.7,63.78,63.59,63.78,38426.0,47.1882,47.2474,47.1067,47.2474,38426.0
2018-05-04 14:30:00,63.81,64.06,63.8,63.84,39346.0,47.2697,47.4549,47.2623,47.2919,39346.0
2018-05-04 15:00:00,63.84,63.95,63.82,63.84,39468.0,47.2919,47.3734,47.2771,47.2919,39468.0
2018-05-04 15:30:00,63.86,63.86,63.62,63.7,181426.0,47.3067,47.3067,47.1289,47.1882,181426.0
2018-05-07 09:30:00,63.55,63.67,63.42,63.65,52104.0,47.0771,47.166,46.9808,47.1511,52104.0
2018-05-07 10:00:00,63.66,63.74,63.36,63.36,50291.0,47.1585,47.2178,46.9363,46.9363,50291.0
2018-05-07 10:30:00,63.38,63.4,63.16,63.2,41329.0,46.9511,46.9659,46.7881,46.8178,41329.0
2018-05-07 11:00:00,63.18,63.28,63.1,63.13,33886.0,46.803,46.877,46.7437,46.7659,33886.0
2018-05-07 11:30:00,63.14,63.26,63.11,63.2,34350.0,46.7733,46.8622,46.7511,46.8178,34350.0
2018-05-07 12:00:00,63.21,63.32,63.12,63.3,40183.0,46.8252,46.9067,46.7585,46.8919,40183.0
2018-05-07 12:30:00,63.29,63.35,63.21,63.22,30833.0,46.8845,46.9289,46.8252,46.8326,30833.0
2018-05-07 13:00:00,63.23,63.23,63.1,63.16,34272.0,46.84,46.84,46.7437,46.7881,34272.0
2018-05-07 13:30:00,63.17,63.28,63.12,63.26,30286.0,46.7956,46.877,46.7585,46.8622,30286.0
2018-05-07 14:00:00,63.26,63.4,63.25,63.38,31621.0,46.8622,46.9659,46.8548,46.9511,31621.0
2018-05-07 14:30:00,63.38,63.4,63.29,63.31,52261.0,46.9511,46.9659,46.8845,46.8993,52261.0
2018-05-07 15:00:00,63.31,63.31,63.0,63.09,75610.0,46.8993,46.8993,46.6696,46.7363,75610.0
2018-05-07 15:30:00,63.08,63.1,62.98,63.09,199998.0,46.7289,46.7437,46.6548,46.7363,199998.0
2018-05-08 09:30:00,62.83,62.89,62.19,62.19,170644.0,46.5437,46.5881,46.0696,46.0696,170644.0
2018-05-08 10:00:00,62.19,62.31,61.95,62.25,88484.0,46.0696,46.1585,45.8918,46.114,88484.0
2018-05-08 10:30:00,62.2,62.27,61.96,61.97,68275.0,46.077,46.1288,45.8992,45.9066,68275.0
2018-05-08 11:00:00,61.95,62.23,61.84,62.2,65691.0,45.8918,46.0992,45.8103,46.077,65691.0
2018-05-08 11:30:00,62.17,62.18,61.85,61.94,65360.0,46.0548,46.0622,45.8177,45.8844,65360.0
2018-05-08 12:00:00,61.96,61.99,61.68,61.76,86504.0,45.8992,45.9214,45.6918,45.751,86504.0
2018-05-08 12:30:00,61.77,61.78,61.59,61.61,61410.0,45.7585,45.7659,45.6251,45.6399,61410.0
2018-05-08 13:00:00,61.61,61.62,61.39,61.4,62973.0,45.6399,45.6473,45.477,45.4844,62973.0
2018-05-08 13:30:00,61.42,61.53,61.29,61.38,90569.0,45.4992,45.5807,45.4029,45.4695,90569.0
2018-05-08 14:00:00,61.37,61.38,61.01,61.08,102002.0,45.4621,45.4695,45.1955,45.2473,102002.0
2018-05-08 14:30:00,61.08,61.12,60.9,60.98,132278.0,45.2473,45.2769,45.114,45.1732,132278.0
2018-05-08 15:00:00,60.97,61.29,60.95,61.12,110156.0,45.1658,45.4029,45.151,45.2769,110156.0
2018-05-08 15:30:00,61.13,61.21,61.03,61.11,315556.0,45.2844,45.3436,45.2103,45.2695,315556.0
2018-05-09 09:30:00,61.04,61.17,60.69,60.97,69333.0,45.2177,45.314,44.9584,45.1658,69333.0
2018-05-09 10:00:00,60.99,61.05,60.39,60.57,50255.0,45.1806,45.2251,44.7362,44.8695,50255.0
2018-05-09 10:30:00,60.55,60.75,60.41,60.67,53008.0,44.8547,45.0029,44.751,44.9436,53008.0
2018-05-09 11:00:00,60.67,60.72,60.49,60.61,43935.0,44.9436,44.9806,44.8102,44.8991,43935.0
2018-05-09 11:30:00,60.59,60.63,60.49,60.52,78129.0,44.8843,44.914,44.8102,44.8325,78129.0
2018-05-09 12:00:00,60.51,60.58,60.42,60.47,70094.0,44.8251,44.8769,44.7584,44.7954,70094.0
2018-05-09 12:30:00,60.47,60.51,60.31,60.38,43651.0,44.7954,44.8251,44.6769,44.7288,43651.0
2018-05-09 13:00:00,60.39,60.51,60.28,60.45,54097.0,44.7362,44.8251,44.6547,44.7806,54097.0
2018-05-09 13:30:00,60.45,60.46,60.3,60.31,41455.0,44.7806,44.788,44.6695,44.6769,41455.0
2018-05-09 14:00:00,60.32,60.41,60.3,60.33,40146.0,44.6843,44.751,44.6695,44.6917,40146.0
2018-05-09 14:30:00,60.33,60.46,60.32,60.44,169806.0,44.6917,44.788,44.6843,44.7732,169806.0
2018-05-09 15:00:00,60.44,60.49,60.3,60.31,96969.0,44.7732,44.8102,44.6695,44.6769,96969.0
2018-05-09 15:30:00,60.3,60.43,60.23,60.41,303392.0,44.6695,44.7658,44.6176,44.751,303392.0
2018-05-10 09:30:00,60.99,61.41,60.76,61.3,354978.0,45.1806,45.4918,45.0103,45.4103,354978.0
2018-05-10 10:00:00,61.34,61.47,61.04,61.11,83146.0,45.4399,45.5362,45.2177,45.2695,83146.0
2018-05-10 10:30:00,61.1,61.21,61.06,61.09,100353.0,45.2621,45.3436,45.2325,45.2547,100353.0
2018-05-10 11:00:00,61.09,61.24,61.03,61.16,86569.0,45.2547,45.3658,45.2103,45.3066,86569.0
2018-05-10 11:30:00,61.16,61.32,61.03,61.28,58906.0,45.3066,45.4251,45.2103,45.3955,58906.0
2018-05-10 12:00:00,61.29,61.41,61.28,61.37,54047.0,45.4029,45.4918,45.3955,45.4621,54047.0
2018-05-10 12:30:00,61.37,61.45,61.33,61.34,80651.0,45.4621,45.5214,45.4325,45.4399,80651.0
2018-05-10 13:00:00,61.34,61.5,61.34,61.4,47373.0,45.4399,45.5584,45.4399,45.4844,47373.0
2018-05-10 13:30:00,61.4,61.56,61.35,61.52,56878.0,45.4844,45.6029,45.4473,45.5733,56878.0
2018-05-10 14:00:00,61.51,61.52,61.41,61.44,196431.0,45.5659,45.5733,45.4918,45.514,196431.0
2018-05-10 14:30:00,61.45,61.55,61.44,61.54,76472.0,45.5214,45.5955,45.514,45.5881,76472.0
2018-05-10 15:00:00,61.54,61.58,61.45,61.47,57240.0,45.5881,45.6177,45.5214,45.5362,57240.0
2018-05-10 15:30:00,61.46,61.73,61.41,61.71,210323.0,45.5288,45.7288,45.4918,45.714,210323.0
2018-05-11 09:30:00,61.94,62.06,61.71,61.9,92283.0,45.8844,45.9733,45.714,45.8548,92283.0
2018-05-11 10:00:00,61.9,61.95,61.7,61.92,72632.0,45.8548,45.8918,45.7066,45.8696,72632.0
2018-05-11 10:30:00,61.93,61.99,61.77,61.95,76732.0,45.877,45.9214,45.7585,45.8918,76732.0
2018-05-11 11:00:00,61.95,61.96,61.72,61.85,99544.0,45.8918,45.8992,45.7214,45.8177,99544.0
2018-05-11 11:30:00,61.85,61.99,61.83,61.97,70340.0,45.8177,45.9214,45.8029,45.9066,70340.0
2018-05-11 12:00:00,61.97,62.0,61.85,61.92,52048.0,45.9066,45.9288,45.8177,45.8696,52048.0
2018-05-11 12:30:00,61.94,62.07,61.93,62.07,41572.0,45.8844,45.9807,45.877,45.9807,41572.0
2018-05-11 13:00:00,62.07,62.27,62.05,62.26,122423.0,45.9807,46.1288,45.9659,46.1214,122423.0
2018-05-11 13:30:00,62.27,62.37,62.26,62.37,108215.0,46.1288,46.2029,46.1214,46.2029,108215.0
2018-05-11 14:00:00,62.37,62.42,62.37,62.4,106980.0,46.2029,46.24,46.2029,46.2252,106980.0
2018-05-11 14:30:00,62.4,62.49,62.39,62.46,82111.0,46.2252,46.2918,46.2177,46.2696,82111.0
2018-05-11 15:00:00,62.46,62.49,62.3,62.35,61260.0,46.2696,46.2918,46.1511,46.1881,61260.0
2018-05-11 15:30:00,62.35,62.43,62.26,62.29,279151.0,46.1881,46.2474,46.1214,46.1437,279151.0
2018-05-14 09:30:00,62.18,62.48,62.18,62.43,116690.0,46.0622,46.2844,46.0622,46.2474,116690.0
2018-05-14 10:00:00,62.43,62.48,62.27,62.47,66562.0,46.2474,46.2844,46.1288,46.277,66562.0
2018-05-14 10:30:00,62.49,62.51,62.29,62.35,31172.0,46.2918,46.3066,46.1437,46.1881,31172.0
2018-05-14 11:00:00,62.34,62.43,62.31,62.37,30426.0,46.1807,46.2474,46.1585,46.2029,30426.0
2018-05-14 11:30:00,62.37,62.42,62.26,62.3,80192.0,46.2029,46.24,46.1214,46.1511,80192.0
2018-05-14 12:00:00,62.3,62.31,61.96,62.07,118148.0,46.1511,46.1585,45.8992,45.9807,118148.0
2018-05-14 12:30:00,62.06,62.31,62.05,62.31,108226.0,45.9733,46.1585,45.9659,46.1585,108226.0
2018-05-14 13:00:00,62.31,62.34,62.03,62.1,75916.0,46.1585,46.1807,45.9511,46.0029,75916.0
2018-05-14 13:30:00,62.09,62.2,62.04,62.1,60438.0,45.9955,46.077,45.9585,46.0029,60438.0
2018-05-14 14:00:00,62.1,62.17,62.08,62.1,72180.0,46.0029,46.0548,45.9881,46.0029,72180.0
2018-05-14 14:30:00,62.1,62.24,62.1,62.24,29760.0,46.0029,46.1066,46.0029,46.1066,29760.0
2018-05-14 15:00:00,62.23,62.3,62.16,62.29,47066.0,46.0992,46.1511,46.0474,46.1437,47066.0
2018-05-14 15:30:00,62.28,62.35,62.18,62.33,238772.0,46.1363,46.1881,46.0622,46.1733,238772.0
2018-05-15 09:30:00,61.96,62.24,61.32,61.43,135333.0,45.8992,46.1066,45.4251,45.5066,135333.0
2018-05-15 10:00:00,61.43,61.56,61.43,61.54,84354.0,45.5066,45.6029,45.5066,45.5881,84354.0
2018-05-15 10:30:00,61.54,61.67,61.5,61.58,90186.0,45.5881,45.6844,45.5584,45.6177,90186.0
2018-05-15 11:00:00,61.58,61.59,61.48,61.52,57583.0,45.6177,45.6251,45.5436,45.5733,57583.0
2018-05-15 11:30:00,61.53,61.58,61.36,61.36,184396.0,45.5807,45.6177,45.4547,45.4547,184396.0
2018-05-15 12:00:00,61.36,61.45,61.35,61.42,48767.0,45.4547,45.5214,45.4473,45.4992,48767.0
2018-05-15 12:30:00,61.42,61.47,61.4,61.42,36833.0,45.4992,45.5362,45.4844,45.4992,36833.0
2018-05-15 13:00:00,61.42,61.45,61.4,61.42,82183.0,45.4992,45.5214,45.4844,45.4992,82183.0
2018-05-15 13:30:00,61.41,61.54,61.4,61.47,46677.0,45.4918,45.5881,45.4844,45.5362,46677.0
2018-05-15 14:00:00,61.46,61.55,61.38,61.54,64780.0,45.5288,45.5955,45.4695,45.5881,64780.0
2018-05-15 14:30:00,61.54,61.59,61.42,61.42,53859.0,45.5881,45.6251,45.4992,45.4992,53859.0
2018-05-15 15:00:00,61.43,61.46,61.4,61.45,111463.0,45.5066,45.5288,45.4844,45.5214,111463.0
2018-05-15 15:30:00,61.44,61.56,61.38,61.54,396087.0,45.514,45.6029,45.4695,45.5881,396087.0
2018-05-16 09:30:00,61.68,61.83,61.62,61.76,86552.0,45.6918,45.8029,45.6473,45.751,86552.0
2018-05-16 10:00:00,61.74,61.82,61.68,61.68,109184.0,45.7362,45.7955,45.6918,45.6918,109184.0
2018-05-16 10:30:00,61.69,61.7,61.31,61.39,212399.0,45.6992,45.7066,45.4177,45.477,212399.0
2018-05-16 11:00:00,61.39,61.48,61.3,61.31,72909.0,45.477,45.5436,45.4103,45.4177,72909.0
2018-05-16 11:30:00,61.3,61.4,61.3,61.35,34481.0,45.4103,45.4844,45.4103,45.4473,34481.0
2018-05-16 12:00:00,61.36,61.41,61.32,61.41,29192.0,45.4547,45.4918,45.4251,45.4918,29192.0
2018-05-16 12:30:00,61.42,61.45,61.36,61.37,38277.0,45.4992,45.5214,45.4547,45.4621,38277.0
2018-05-16 13:00:00,61.37,61.47,61.37,61.46,39181.0,45.4621,45.5362,45.4621,45.5288,39181.0
2018-05-16 13:30:00,61.46,61.48,61.42,61.42,23653.0,45.5288,45.5436,45.4992,45.4992,23653.0
2018-05-16 14:00:00,61.42,61.48,61.39,61.4,70983.0,45.4992,45.5436,45.477,45.4844,70983.0
2018-05-16 14:30:00,61.4,61.48,61.39,61.44,52545.0,45.4844,45.5436,45.477,45.514,52545.0
2018-05-16 15:00:00,61.43,61.44,61.38,61.42,84062.0,45.5066,45.514,45.4695,45.4992,84062.0
2018-05-16 15:30:00,61.41,61.47,61.38,61.44,290204.0,45.4918,45.5362,45.4695,45.514,290204.0
2018-05-17 09:30:00,61.47,61.64,61.46,61.47,91972.0,45.5362,45.6622,45.5288,45.5362,91972.0
2018-05-17 10:00:00,61.46,61.6,61.35,61.55,119904.0,45.5288,45.6325,45.4473,45.5955,119904.0
2018-05-17 10:30:00,61.53,61.77,61.52,61.73,47046.0,45.5807,45.7585,45.5733,45.7288,47046.0
2018-05-17 11:00:00,61.74,61.82,61.52,61.53,71321.0,45.7362,45.7955,45.5733,45.5807,71321.0
2018-05-17 11:30:00,61.52,61.55,61.47,61.48,55387.0,45.5733,45.5955,45.5362,45.5436,55387.0
2018-05-17 12:00:00,61.48,61.56,61.48,61.49,53988.0,45.5436,45.6029,45.5436,45.551,53988.0
2018-05-17 12:30:00,61.48,61.5,61.42,61.45,85821.0,45.5436,45.5584,45.4992,45.5214,85821.0
2018-05-17 13:00:00,61.44,61.48,61.43,61.44,58822.0,45.514,45.5436,45.5066,45.514,58822.0
2018-05-17 13:30:00,61.44,61.46,61.32,61.38,115331.0,45.514,45.5288,45.4251,45.4695,115331.0
2018-05-17 14:00:00,61.38,61.49,61.3,61.3,67241.0,45.4695,45.551,45.4103,45.4103,67241.0
2018-05-17 14:30:00,61.3,61.33,61.17,61.26,104662.0,45.4103,45.4325,45.314,45.3807,104662.0
2018-05-17 15:00:00,61.27,61.28,61.09,61.09,144746.0,45.3881,45.3955,45.2547,45.2547,144746.0
2018-05-17 15:30:00,61.1,61.24,61.07,61.22,382511.0,45.2621,45.3658,45.2399,45.351,382511.0
2018-05-18 09:30:00,61.23,61.36,60.94,61.11,125893.0,45.3584,45.4547,45.1436,45.2695,125893.0
2018-05-18 10:00:00,61.11,61.37,61.1,61.34,89371.0,45.2695,45.4621,45.2621,45.4399,89371.0
2018-05-18 10:30:00,61.34,61.54,61.23,61.36,127291.0,45.4399,45.5881,45.3584,45.4547,127291.0
2018-05-18 11:00:00,61.35,61.35,60.94,60.95,82539.0,45.4473,45.4473,45.1436,45.151,82539.0
2018-05-18 11:30:00,60.94,61.11,60.49,61.03,221849.0,45.1436,45.2695,44.8102,45.2103,221849.0
2018-05-18 12:00:00,61.03,61.14,60.96,61.09,94308.0,45.2103,45.2918,45.1584,45.2547,94308.0
2018-05-18 12:30:00,61.1,61.11,60.89,60.89,73958.0,45.2621,45.2695,45.1066,45.1066,73958.0
2018-05-18 13:00:00,60.89,60.93,60.8,60.82,67449.0,45.1066,45.1362,45.0399,45.0547,67449.0
2018-05-18 13:30:00,60.83,60.96,60.82,60.93,46052.0,45.0621,45.1584,45.0547,45.1362,46052.0
2018-05-18 14:00:00,60.93,61.06,60.92,61.02,59289.0,45.1362,45.2325,45.1288,45.2029,59289.0
2018-05-18 14:30:00,61.01,61.12,61.01,61.08,48015.0,45.1955,45.2769,45.1955,45.2473,48015.0
2018-05-18 15:00:00,61.08,61.08,60.97,61.05,66532.0,45.2473,45.2473,45.1658,45.2251,66532.0
2018-05-18 15:30:00,61.05,61.28,61.04,61.24,235966.0,45.2251,45.3955,45.2177,45.3658,235966.0
2018-05-21 09:30:00,61.42,61.42,60.87,60.94,115959.0,45.4992,45.4992,45.0917,45.1436,115959.0
2018-05-21 10:00:00,60.94,61.36,60.91,61.23,90963.0,45.1436,45.4547,45.1214,45.3584,90963.0
2018-05-21 10:30:00,61.26,61.34,61.12,61.25,54081.0,45.3807,45.4399,45.2769,45.3732,54081.0
2018-05-21 11:00:00,61.25,61.25,61.13,61.22,60881.0,45.3732,45.3732,45.2844,45.351,60881.0
2018-05-21 11:30:00,61.24,61.32,61.15,61.19,48751.0,45.3658,45.4251,45.2992,45.3288,48751.0
2018-05-21 12:00:00,61.2,61.48,61.18,61.45,61424.0,45.3362,45.5436,45.3214,45.5214,61424.0
2018-05-21 12:30:00,61.45,61.49,61.39,61.47,36152.0,45.5214,45.551,45.477,45.5362,36152.0
2018-05-21 13:00:00,61.48,61.56,61.48,61.56,37631.0,45.5436,45.6029,45.5436,45.6029,37631.0
2018-05-21 13:30:00,61.56,61.6,61.5,61.59,60458.0,45.6029,45.6325,45.5584,45.6251,60458.0
2018-05-21 14:00:00,61.58,61.65,61.52,61.56,65463.0,45.6177,45.6696,45.5733,45.6029,65463.0
2018-05-21 14:30:00,61.56,61.61,61.47,61.59,77246.0,45.6029,45.6399,45.5362,45.6251,77246.0
2018-05-21 15:00:00,61.58,61.61,61.45,61.5,86442.0,45.6177,45.6399,45.5214,45.5584,86442.0
2018-05-21 15:30:00,61.51,61.59,61.43,61.56,162010.0,45.5659,45.6251,45.5066,45.6029,162010.0
2018-05-22 09:30:00,61.62,61.9,61.51,61.9,57351.0,45.6473,45.8548,45.5659,45.8548,57351.0
2018-05-22 10:00:00,61.9,62.21,61.78,62.19,76011.0,45.8548,46.0844,45.7659,46.0696,76011.0
2018-05-22 10:30:00,62.19,62.19,61.82,61.91,41420.0,46.0696,46.0696,45.7955,45.8622,41420.0
2018-05-22 11:00:00,61.91,62.01,61.87,61.94,31343.0,45.8622,45.9362,45.8325,45.8844,31343.0
2018-05-22 11:30:00,61.95,61.96,61.85,61.86,42987.0,45.8918,45.8992,45.8177,45.8251,42987.0
2018-05-22 12:00:00,61.85,62.0,61.84,62.0,30220.0,45.8177,45.9288,45.8103,45.9288,30220.0
2018-05-22 12:30:00,62.0,62.04,61.71,61.73,60491.0,45.9288,45.9585,45.714,45.7288,60491.0
2018-05-22 13:00:00,61.74,61.75,61.59,61.64,173756.0,45.7362,45.7436,45.6251,45.6622,173756.0
2018-05-22 13:30:00,61.65,61.74,61.59,61.74,80475.0,45.6696,45.7362,45.6251,45.7362,80475.0
2018-05-22 14:00:00,61.74,61.81,61.73,61.74,29787.0,45.7362,45.7881,45.7288,45.7362,29787.0
2018-05-22 14:30:00,61.75,61.93,61.74,61.92,33936.0,45.7436,45.877,45.7362,45.8696,33936.0
2018-05-22 15:00:00,61.92,61.98,61.86,61.86,46205.0,45.8696,45.914,45.8251,45.8251,46205.0
2018-05-22 15:30:00,61.87,61.96,61.8,61.89,150049.0,45.8325,45.8992,45.7807,45.8473,150049.0
2018-05-23 09:30:00,61.97,62.23,61.81,62.1,49600.0,45.9066,46.0992,45.7881,46.0029,49600.0
2018-05-23 10:00:00,62.14,62.23,62.12,62.14,57218.0,46.0325,46.0992,46.0177,46.0325,57218.0
2018-05-23 10:30:00,62.14,62.51,62.14,62.38,75967.0,46.0325,46.3066,46.0325,46.2103,75967.0
2018-05-23 11:00:00,62.38,62.4,62.22,62.3,68845.0,46.2103,46.2252,46.0918,46.1511,68845.0
2018-05-23 11:30:00,62.31,62.32,62.08,62.09,53396.0,46.1585,46.1659,45.9881,45.9955,53396.0
2018-05-23 12:00:00,62.1,62.18,62.09,62.12,79466.0,46.0029,46.0622,45.9955,46.0177,79466.0
2018-05-23 12:30:00,62.11,62.23,62.08,62.22,23291.0,46.0103,46.0992,45.9881,46.0918,23291.0
2018-05-23 13:00:00,62.22,62.27,62.2,62.26,60110.0,46.0918,46.1288,46.077,46.1214,60110.0
2018-05-23 13:30:00,62.25,62.3,62.09,62.15,43863.0,46.114,46.1511,45.9955,46.04,43863.0
2018-05-23 14:00:00,62.15,62.34,62.13,62.29,65915.0,46.04,46.1807,46.0251,46.1437,65915.0
2018-05-23 14:30:00,62.3,62.37,62.23,62.33,49456.0,46.1511,46.2029,46.0992,46.1733,49456.0
2018-05-23 15:00:00,62.33,62.42,62.33,62.4,52861.0,46.1733,46.24,46.1733,46.2252,52861.0
2018-05-23 15:30:00,62.4,62.4,62.25,62.36,173682.0,46.2252,46.2252,46.114,46.1955,173682.0
2018-05-24 09:30:00,62.18,62.35,61.92,62.14,83565.0,46.0622,46.1881,45.8696,46.0325,83565.0
2018-05-24 10:00:00,62.13,62.4,62.07,62.36,91291.0,46.0251,46.2252,45.9807,46.1955,91291.0
2018-05-24 10:30:00,62.4,62.78,62.37,62.74,53261.0,46.2252,46.5067,46.2029,46.477,53261.0
2018-05-24 11:00:00,62.74,62.77,62.49,62.55,62387.0,46.477,46.4992,46.2918,46.3363,62387.0
2018-05-24 11:30:00,62.54,62.6,62.32,62.33,46212.0,46.3289,46.3733,46.1659,46.1733,46212.0
2018-05-24 12:00:00,62.33,62.43,62.25,62.42,47282.0,46.1733,46.2474,46.114,46.24,47282.0
2018-05-24 12:30:00,62.43,62.49,62.34,62.4,44311.0,46.2474,46.2918,46.1807,46.2252,44311.0
2018-05-24 13:00:00,62.4,62.46,62.34,62.43,36109.0,46.2252,46.2696,46.1807,46.2474,36109.0
2018-05-24 13:30:00,62.43,62.55,62.42,62.48,37605.0,46.2474,46.3363,46.24,46.2844,37605.0
2018-05-24 14:00:00,62.47,62.48,62.37,62.44,50334.0,46.277,46.2844,46.2029,46.2548,50334.0
2018-05-24 14:30:00,62.44,62.45,62.38,62.42,59110.0,46.2548,46.2622,46.2103,46.24,59110.0
2018-05-24 15:00:00,62.42,62.54,62.39,62.53,51936.0,46.24,46.3289,46.2177,46.3215,51936.0
2018-05-24 15:30:00,62.53,62.66,62.49,62.62,185909.0,46.3215,46.4178,46.2918,46.3881,185909.0
2018-05-25 09:30:00,62.73,62.82,62.48,62.82,87055.0,46.4696,46.5363,46.2844,46.5363,87055.0
2018-05-25 10:00:00,62.84,63.1,62.73,63.09,74856.0,46.5511,46.7437,46.4696,46.7363,74856.0
2018-05-25 10:30:00,63.09,63.23,63.08,63.23,98175.0,46.7363,46.84,46.7289,46.84,98175.0
2018-05-25 11:00:00,63.22,63.37,63.16,63.37,69504.0,46.8326,46.9437,46.7881,46.9437,69504.0
2018-05-25 11:30:00,63.37,63.37,63.15,63.24,68566.0,46.9437,46.9437,46.7807,46.8474,68566.0
2018-05-25 12:00:00,63.24,63.25,62.97,63.01,95493.0,46.8474,46.8548,46.6474,46.677,95493.0
2018-05-25 12:30:00,63.01,63.1,63.0,63.02,31538.0,46.677,46.7437,46.6696,46.6844,31538.0
2018-05-25 13:00:00,63.01,63.1,62.97,63.03,26466.0,46.677,46.7437,46.6474,46.6918,26466.0
2018-05-25 13:30:00,63.02,63.03,62.92,62.98,32755.0,46.6844,46.6918,46.6104,46.6548,32755.0
2018-05-25 14:00:00,62.97,63.25,62.91,62.97,286351.0,46.6474,46.8548,46.603,46.6474,286351.0
2018-05-25 14:30:00,62.96,62.97,62.87,62.88,34004.0,46.64,46.6474,46.5733,46.5807,34004.0
2018-05-25 15:00:00,62.88,63.05,62.83,63.05,54946.0,46.5807,46.7067,46.5437,46.7067,54946.0
2018-05-25 15:30:00,63.05,63.06,62.9,62.98,177661.0,46.7067,46.7141,46.5955,46.6548,177661.0
2018-05-29 09:30:00,62.61,62.95,61.98,62.14,136515.0,46.3807,46.6326,45.914,46.0325,136515.0
2018-05-29 10:00:00,62.11,62.54,62.05,62.5,103765.0,46.0103,46.3289,45.9659,46.2992,103765.0
2018-05-29 10:30:00,62.49,62.77,62.49,62.58,79464.0,46.2918,46.4992,46.2918,46.3585,79464.0
2018-05-29 11:00:00,62.62,62.81,62.61,62.75,76464.0,46.3881,46.5289,46.3807,46.4844,76464.0
2018-05-29 11:30:00,62.74,62.87,62.63,62.71,62896.0,46.477,46.5733,46.3955,46.4548,62896.0
2018-05-29 12:00:00,62.72,62.72,62.42,62.46,40267.0,46.4622,46.4622,46.24,46.2696,40267.0
2018-05-29 12:30:00,62.48,62.52,62.36,62.5,40881.0,46.2844,46.314,46.1955,46.2992,40881.0
2018-05-29 13:00:00,62.51,62.54,62.36,62.39,44597.0,46.3066,46.3289,46.1955,46.2177,44597.0
2018-05-29 13:30:00,62.39,62.42,62.3,62.37,37445.0,46.2177,46.24,46.1511,46.2029,37445.0
2018-05-29 14:00:00,62.36,62.41,62.29,62.4,59330.0,46.1955,46.2326,46.1437,46.2252,59330.0
2018-05-29 14:30:00,62.39,62.42,62.22,62.28,59883.0,46.2177,46.24,46.0918,46.1363,59883.0
2018-05-29 15:00:00,62.28,62.29,62.02,62.2,130824.0,46.1363,46.1437,45.9437,46.077,130824.0
2018-05-29 15:30:00,62.18,62.36,62.1,62.29,283032.0,46.0622,46.1955,46.0029,46.1437,283032.0
2018-05-30 09:30:00,61.94,61.94,61.42,61.53,391705.0,45.8844,45.8844,45.4992,45.5807,391705.0
2018-05-30 10:00:00,61.54,61.69,61.14,61.4,214600.0,45.5881,45.6992,45.2918,45.4844,214600.0
2018-05-30 10:30:00,61.39,61.49,61.22,61.34,203419.0,45.477,45.551,45.351,45.4399,203419.0
2018-05-30 11:00:00,61.34,61.71,61.29,61.5,94333.0,45.4399,45.714,45.4029,45.5584,94333.0
2018-05-30 11:30:00,61.49,61.61,61.39,61.56,82820.0,45.551,45.6399,45.477,45.6029,82820.0
2018-05-30 12:00:00,61.56,61.81,61.54,61.71,98301.0,45.6029,45.7881,45.5881,45.714,98301.0
2018-05-30 12:30:00,61.71,61.8,61.61,61.79,70955.0,45.714,45.7807,45.6399,45.7733,70955.0
2018-05-30 13:00:00,61.8,62.24,61.8,62.16,95279.0,45.7807,46.1066,45.7807,46.0474,95279.0
2018-05-30 13:30:00,62.16,62.29,62.08,62.24,87497.0,46.0474,46.1437,45.9881,46.1066,87497.0
2018-05-30 14:00:00,62.25,62.37,62.2,62.23,306476.0,46.114,46.2029,46.077,46.0992,306476.0
2018-05-30 14:30:00,62.23,62.23,62.03,62.08,119611.0,46.0992,46.0992,45.9511,45.9881,119611.0
2018-05-30 15:00:00,62.08,62.17,62.05,62.07,95821.0,45.9881,46.0548,45.9659,45.9807,95821.0
2018-05-30 15:30:00,62.08,62.27,62.06,62.26,223856.0,45.9881,46.1288,45.9733,46.1214,223856.0
2018-05-31 09:30:00,62.3,62.3,61.83,61.94,89486.0,46.1511,46.1511,45.8029,45.8844,89486.0
2018-05-31 10:00:00,61.94,62.01,61.87,61.91,88178.0,45.8844,45.9362,45.8325,45.8622,88178.0
2018-05-31 10:30:00,61.9,62.47,61.84,62.26,245606.0,45.8548,46.277,45.8103,46.1214,245606.0
2018-05-31 11:00:00,62.26,62.53,62.18,62.42,76879.0,46.1214,46.3215,46.0622,46.24,76879.0
2018-05-31 11:30:00,62.42,62.67,62.36,62.59,78294.0,46.24,46.4252,46.1955,46.3659,78294.0
2018-05-31 12:00:00,62.58,62.63,62.5,62.59,73715.0,46.3585,46.3955,46.2992,46.3659,73715.0
2018-05-31 12:30:00,62.59,62.61,62.42,62.43,49533.0,46.3659,46.3807,46.24,46.2474,49533.0
2018-05-31 13:00:00,62.44,62.44,62.27,62.3,42217.0,46.2548,46.2548,46.1288,46.1511,42217.0
2018-05-31 13:30:00,62.3,62.33,62.22,62.29,57197.0,46.1511,46.1733,46.0918,46.1437,57197.0
2018-05-31 14:00:00,62.3,62.34,62.07,62.14,89674.0,46.1511,46.1807,45.9807,46.0325,89674.0
2018-05-31 14:30:00,62.13,62.17,62.04,62.07,61284.0,46.0251,46.0548,45.9585,45.9807,61284.0
2018-05-31 15:00:00,62.07,62.11,61.99,62.1,85358.0,45.9807,46.0103,45.9214,46.0029,85358.0
2018-05-31 15:30:00,62.1,62.21,62.05,62.16,229729.0,46.0029,46.0844,45.9659,46.0474,229729.0
2018-06-01 09:30:00,62.04,62.04,61.45,61.53,86276.0,45.9585,45.9585,45.5214,45.5807,86276.0
2018-06-01 10:00:00,61.54,61.74,61.45,61.47,110810.0,45.5881,45.7362,45.5214,45.5362,110810.0
2018-06-01 10:30:00,61.46,61.46,61.06,61.11,86486.0,45.5288,45.5288,45.2325,45.2695,86486.0
2018-06-01 11:00:00,61.11,61.11,60.72,60.75,117724.0,45.2695,45.2695,44.9806,45.0029,117724.0
2018-06-01 11:30:00,60.75,60.78,60.62,60.77,70648.0,45.0029,45.0251,44.9065,45.0177,70648.0
2018-06-01 12:00:00,60.78,60.78,60.7,60.73,85247.0,45.0251,45.0251,44.9658,44.988,85247.0
2018-06-01 12:30:00,60.73,60.82,60.67,60.72,67391.0,44.988,45.0547,44.9436,44.9806,67391.0
2018-06-01 13:00:00,60.71,60.79,60.71,60.74,71731.0,44.9732,45.0325,44.9732,44.9954,71731.0
2018-06-01 13:30:00,60.75,60.75,60.53,60.56,51911.0,45.0029,45.0029,44.8399,44.8621,51911.0
2018-06-01 14:00:00,60.57,60.81,60.57,60.8,85031.0,44.8695,45.0473,44.8695,45.0399,85031.0
2018-06-01 14:30:00,60.8,61.21,60.74,60.96,181998.0,45.0399,45.3436,44.9954,45.1584,181998.0
2018-06-01 15:00:00,60.95,60.96,60.8,60.86,112750.0,45.151,45.1584,45.0399,45.0843,112750.0
2018-06-01 15:30:00,60.87,60.9,60.76,60.82,669819.0,45.0917,45.114,45.0103,45.0547,669819.0
2018-06-04 09:30:00,61.09,61.56,61.05,61.45,129655.0,45.2547,45.6029,45.2251,45.5214,129655.0
2018-06-04 10:00:00,61.47,61.61,61.01,61.03,171578.0,45.5362,45.6399,45.1955,45.2103,171578.0
2018-06-04 10:30:00,61.02,61.08,60.85,60.89,233277.0,45.2029,45.2473,45.0769,45.1066,233277.0
2018-06-04 11:00:00,60.9,61.03,60.88,60.93,50580.0,45.114,45.2103,45.0992,45.1362,50580.0
2018-06-04 11:30:00,60.91,61.1,60.9,60.98,41720.0,45.1214,45.2621,45.114,45.1732,41720.0
2018-06-04 12:00:00,60.99,61.05,60.87,60.9,63589.0,45.1806,45.2251,45.0917,45.114,63589.0
2018-06-04 12:30:00,60.9,60.95,60.87,60.94,24398.0,45.114,45.151,45.0917,45.1436,24398.0
2018-06-04 13:00:00,60.94,60.96,60.86,60.86,55918.0,45.1436,45.1584,45.0843,45.0843,55918.0
2018-06-04 13:30:00,60.87,60.96,60.86,60.94,73813.0,45.0917,45.1584,45.0843,45.1436,73813.0
2018-06-04 14:00:00,60.94,61.21,60.94,61.21,52409.0,45.1436,45.3436,45.1436,45.3436,52409.0
2018-06-04 14:30:00,61.2,61.34,61.2,61.29,52827.0,45.3362,45.4399,45.3362,45.4029,52827.0
2018-06-04 15:00:00,61.28,61.31,61.21,61.23,64991.0,45.3955,45.4177,45.3436,45.3584,64991.0
2018-06-04 15:30:00,61.23,61.26,60.98,60.98,349489.0,45.3584,45.3807,45.1732,45.1732,349489.0
2018-06-05 09:30:00,60.93,61.23,60.8,61.03,80805.0,45.1362,45.3584,45.0399,45.2103,80805.0
2018-06-05 10:00:00,61.02,61.02,60.87,60.92,96432.0,45.2029,45.2029,45.0917,45.1288,96432.0
2018-06-05 10:30:00,60.93,61.05,60.8,61.0,107076.0,45.1362,45.2251,45.0399,45.188,107076.0
2018-06-05 11:00:00,61.0,61.04,60.84,60.89,119712.0,45.188,45.2177,45.0695,45.1066,119712.0
2018-06-05 11:30:00,60.88,61.0,60.86,60.89,99213.0,45.0992,45.188,45.0843,45.1066,99213.0
2018-06-05 12:00:00,60.88,61.0,60.75,60.95,160114.0,45.0992,45.188,45.0029,45.151,160114.0
2018-06-05 12:30:00,60.94,60.94,60.54,60.54,63992.0,45.1436,45.1436,44.8473,44.8473,63992.0
2018-06-05 13:00:00,60.54,60.54,60.38,60.44,49573.0,44.8473,44.8473,44.7288,44.7732,49573.0
2018-06-05 13:30:00,60.44,60.6,60.43,60.53,45796.0,44.7732,44.8917,44.7658,44.8399,45796.0
2018-06-05 14:00:00,60.53,60.66,60.49,60.56,124283.0,44.8399,44.9362,44.8102,44.8621,124283.0
2018-06-05 14:30:00,60.57,60.76,60.57,60.64,53820.0,44.8695,45.0103,44.8695,44.9214,53820.0
2018-06-05 15:00:00,60.63,60.74,60.54,60.73,48435.0,44.914,44.9954,44.8473,44.988,48435.0
2018-06-05 15:30:00,60.72,60.79,60.6,60.6,211815.0,44.9806,45.0325,44.8917,44.8917,211815.0
2018-06-06 09:30:00,60.63,60.63,59.84,59.88,124432.0,44.914,44.914,44.3287,44.3584,124432.0
2018-06-06 10:00:00,59.87,59.87,59.41,59.76,108241.0,44.351,44.351,44.0102,44.2695,108241.0
2018-06-06 10:30:00,59.75,59.81,59.47,59.48,94530.0,44.2621,44.3065,44.0546,44.0621,94530.0
2018-06-06 11:00:00,59.47,59.47,59.06,59.18,101737.0,44.0546,44.0546,43.7509,43.8398,101737.0
2018-06-06 11:30:00,59.18,59.27,59.08,59.22,165067.0,43.8398,43.9065,43.7657,43.8694,165067.0
2018-06-06 12:00:00,59.22,59.43,59.19,59.43,43626.0,43.8694,44.025,43.8472,44.025,43626.0
2018-06-06 12:30:00,59.43,59.48,59.32,59.34,51926.0,44.025,44.0621,43.9435,43.9583,51926.0
2018-06-06 13:00:00,59.33,59.35,59.19,59.25,42578.0,43.9509,43.9657,43.8472,43.8917,42578.0
2018-06-06 13:30:00,59.27,59.27,58.99,59.01,68184.0,43.9065,43.9065,43.6991,43.7139,68184.0
2018-06-06 14:00:00,59.02,59.13,58.89,58.94,92029.0,43.7213,43.8028,43.625,43.662,92029.0
2018-06-06 14:30:00,58.93,58.95,58.79,58.9,71790.0,43.6546,43.6694,43.5509,43.6324,71790.0
2018-06-06 15:00:00,58.9,58.99,58.83,58.87,104987.0,43.6324,43.6991,43.5805,43.6102,104987.0
2018-06-06 15:30:00,58.87,58.95,58.8,58.9,298503.0,43.6102,43.6694,43.5583,43.6324,298503.0
2018-06-07 09:30:00,58.95,59.56,58.91,59.44,158695.0,43.6694,44.1213,43.6398,44.0324,158695.0
2018-06-07 10:00:00,59.43,59.48,59.03,59.14,148038.0,44.025,44.0621,43.7287,43.8102,148038.0
2018-06-07 10:30:00,59.18,59.57,59.18,59.44,81514.0,43.8398,44.1287,43.8398,44.0324,81514.0
2018-06-07 11:00:00,59.43,59.54,59.39,59.49,132549.0,44.025,44.1065,43.9954,44.0695,132549.0
2018-06-07 11:30:00,59.51,59.57,59.43,59.57,83566.0,44.0843,44.1287,44.025,44.1287,83566.0
2018-06-07 12:00:00,59.56,60.14,59.54,60.14,123506.0,44.1213,44.551,44.1065,44.551,123506.0
2018-06-07 12:30:00,60.13,60.46,60.11,60.38,132306.0,44.5436,44.788,44.5287,44.7288,132306.0
2018-06-07 13:00:00,60.37,60.57,60.19,60.23,121582.0,44.7214,44.8695,44.588,44.6176,121582.0
2018-06-07 13:30:00,60.22,60.53,59.98,59.99,75009.0,44.6102,44.8399,44.4324,44.4399,75009.0
2018-06-07 14:00:00,60.01,60.06,59.85,59.96,54176.0,44.4547,44.4917,44.3361,44.4176,54176.0
2018-06-07 14:30:00,59.96,60.09,59.79,59.88,59156.0,44.4176,44.5139,44.2917,44.3584,59156.0
2018-06-07 15:00:00,59.87,59.87,59.62,59.8,69483.0,44.351,44.351,44.1658,44.2991,69483.0
2018-06-07 15:30:00,59.8,59.82,59.6,59.72,170223.0,44.2991,44.3139,44.1509,44.2398,170223.0
2018-06-08 09:30:00,59.82,59.94,59.44,59.89,77339.0,44.3139,44.4028,44.0324,44.3658,77339.0
2018-06-08 10:00:00,59.88,59.88,59.43,59.48,84300.0,44.3584,44.3584,44.025,44.0621,84300.0
2018-06-08 10:30:00,59.48,59.74,59.48,59.64,45755.0,44.0621,44.2547,44.0621,44.1806,45755.0
2018-06-08 11:00:00,59.65,59.65,59.44,59.52,62535.0,44.188,44.188,44.0324,44.0917,62535.0
2018-06-08 11:30:00,59.53,59.55,59.4,59.51,48165.0,44.0991,44.1139,44.0028,44.0843,48165.0
2018-06-08 12:00:00,59.53,59.67,59.49,59.67,59683.0,44.0991,44.2028,44.0695,44.2028,59683.0
2018-06-08 12:30:00,59.66,59.78,59.66,59.74,26965.0,44.1954,44.2843,44.1954,44.2547,26965.0
2018-06-08 13:00:00,59.73,59.76,59.59,59.63,36911.0,44.2472,44.2695,44.1435,44.1732,36911.0
2018-06-08 13:30:00,59.62,59.66,59.53,59.57,47753.0,44.1658,44.1954,44.0991,44.1287,47753.0
2018-06-08 14:00:00,59.57,59.57,59.47,59.5,33689.0,44.1287,44.1287,44.0546,44.0769,33689.0
2018-06-08 14:30:00,59.5,59.51,59.42,59.43,45095.0,44.0769,44.0843,44.0176,44.025,45095.0
2018-06-08 15:00:00,59.43,59.54,59.37,59.53,46480.0,44.025,44.1065,43.9806,44.0991,46480.0
2018-06-08 15:30:00,59.53,59.63,59.47,59.61,167477.0,44.0991,44.1732,44.0546,44.1584,167477.0
2018-06-11 09:30:00,58.76,59.53,58.6,59.06,347221.0,43.5287,44.0991,43.4102,43.7509,347221.0
2018-06-11 10:00:00,59.06,59.28,59.01,59.17,200881.0,43.7509,43.9139,43.7139,43.8324,200881.0
2018-06-11 10:30:00,59.15,59.43,59.15,59.26,193702.0,43.8176,44.025,43.8176,43.8991,193702.0
2018-06-11 11:00:00,59.26,59.35,59.13,59.18,48320.0,43.8991,43.9657,43.8028,43.8398,48320.0
2018-06-11 11:30:00,59.19,59.33,59.17,59.32,44657.0,43.8472,43.9509,43.8324,43.9435,44657.0
2018-06-11 12:00:00,59.33,59.41,59.15,59.2,84805.0,43.9509,44.0102,43.8176,43.8546,84805.0
2018-06-11 12:30:00,59.2,59.25,58.97,58.97,72511.0,43.8546,43.8917,43.6842,43.6842,72511.0
2018-06-11 13:00:00,58.99,59.03,58.9,58.95,36766.0,43.6991,43.7287,43.6324,43.6694,36766.0
2018-06-11 13:30:00,58.96,58.97,58.83,58.96,102168.0,43.6768,43.6842,43.5805,43.6768,102168.0
2018-06-11 14:00:00,58.97,59.03,58.91,58.94,53871.0,43.6842,43.7287,43.6398,43.662,53871.0
2018-06-11 14:30:00,58.94,59.0,58.89,58.96,45388.0,43.662,43.7065,43.625,43.6768,45388.0
2018-06-11 15:00:00,58.98,59.15,58.95,59.1,96101.0,43.6917,43.8176,43.6694,43.7806,96101.0
2018-06-11 15:30:00,59.1,59.19,58.93,58.95,279973.0,43.7806,43.8472,43.6546,43.6694,279973.0
2018-06-12 09:30:00,58.95,59.47,58.9,59.24,164996.0,43.6694,44.0546,43.6324,43.8843,164996.0
2018-06-12 10:00:00,59.26,59.7,59.24,59.64,58081.0,43.8991,44.225,43.8843,44.1806,58081.0
2018-06-12 10:30:00,59.63,59.81,59.46,59.56,66524.0,44.1732,44.3065,44.0472,44.1213,66524.0
2018-06-12 11:00:00,59.57,59.58,59.34,59.44,165522.0,44.1287,44.1361,43.9583,44.0324,165522.0
2018-06-12 11:30:00,59.43,59.46,59.16,59.3,54782.0,44.025,44.0472,43.825,43.9287,54782.0
2018-06-12 12:00:00,59.3,59.39,59.26,59.38,58749.0,43.9287,43.9954,43.8991,43.988,58749.0
2018-06-12 12:30:00,59.39,59.45,59.31,59.35,82065.0,43.9954,44.0398,43.9361,43.9657,82065.0
2018-06-12 13:00:00,59.36,59.36,59.14,59.16,49000.0,43.9732,43.9732,43.8102,43.825,49000.0
2018-06-12 13:30:00,59.16,59.37,59.14,59.37,102351.0,43.825,43.9806,43.8102,43.9806,102351.0
2018-06-12 14:00:00,59.36,59.52,59.3,59.5,197015.0,43.9732,44.0917,43.9287,44.0769,197015.0
2018-06-12 14:30:00,59.51,59.6,59.41,59.52,106127.0,44.0843,44.1509,44.0102,44.0917,106127.0
2018-06-12 15:00:00,59.53,59.59,59.45,59.55,59708.0,44.0991,44.1435,44.0398,44.1139,59708.0
2018-06-12 15:30:00,59.55,59.6,59.37,59.53,316634.0,44.1139,44.1509,43.9806,44.0991,316634.0
2018-06-13 09:30:00,59.54,60.07,59.3,59.98,135050.0,44.1065,44.4991,43.9287,44.4324,135050.0
2018-06-13 10:00:00,59.99,60.08,59.71,59.75,86164.0,44.4399,44.5065,44.2324,44.2621,86164.0
2018-06-13 10:30:00,59.75,59.82,59.64,59.7,97291.0,44.2621,44.3139,44.1806,44.225,97291.0
2018-06-13 11:00:00,59.7,59.84,59.58,59.62,303686.0,44.225,44.3287,44.1361,44.1658,303686.0
2018-06-13 11:30:00,59.63,59.64,59.42,59.46,47630.0,44.1732,44.1806,44.0176,44.0472,47630.0
2018-06-13 12:00:00,59.49,59.61,59.48,59.51,40251.0,44.0695,44.1584,44.0621,44.0843,40251.0
2018-06-13 12:30:00,59.51,59.66,59.49,59.64,43970.0,44.0843,44.1954,44.0695,44.1806,43970.0
2018-06-13 13:00:00,59.62,59.76,59.58,59.7,42519.0,44.1658,44.2695,44.1361,44.225,42519.0
2018-06-13 13:30:00,59.7,59.72,59.58,59.64,36237.0,44.225,44.2398,44.1361,44.1806,36237.0
2018-06-13 14:00:00,59.64,59.64,59.25,59.58,75201.0,44.1806,44.1806,43.8917,44.1361,75201.0
2018-06-13 14:30:00,59.59,59.71,59.47,59.62,71792.0,44.1435,44.2324,44.0546,44.1658,71792.0
2018-06-13 15:00:00,59.62,59.72,59.57,59.61,67196.0,44.1658,44.2398,44.1287,44.1584,67196.0
2018-06-13 15:30:00,59.6,59.73,59.44,59.49,251856.0,44.1509,44.2472,44.0324,44.0695,251856.0
2018-06-14 09:30:00,59.7,60.05,59.46,59.77,66035.0,44.225,44.4843,44.0472,44.2769,66035.0
2018-06-14 10:00:00,59.77,59.91,59.68,59.8,32392.0,44.2769,44.3806,44.2102,44.2991,32392.0
2018-06-14 10:30:00,59.81,59.89,59.57,59.86,71075.0,44.3065,44.3658,44.1287,44.3436,71075.0
2018-06-14 11:00:00,59.85,60.09,59.84,60.08,68737.0,44.3361,44.5139,44.3287,44.5065,68737.0
2018-06-14 11:30:00,60.07,60.24,60.0,60.15,58327.0,44.4991,44.625,44.4473,44.5584,58327.0
2018-06-14 12:00:00,60.15,60.33,60.14,60.26,35666.0,44.5584,44.6917,44.551,44.6399,35666.0
2018-06-14 12:30:00,60.27,60.31,60.15,60.19,20041.0,44.6473,44.6769,44.5584,44.588,20041.0
2018-06-14 13:00:00,60.2,60.2,60.11,60.14,16925.0,44.5954,44.5954,44.5287,44.551,16925.0
2018-06-14 13:30:00,60.13,60.13,60.01,60.03,26923.0,44.5436,44.5436,44.4547,44.4695,26923.0
2018-06-14 14:00:00,60.03,60.11,59.95,59.97,47444.0,44.4695,44.5287,44.4102,44.425,47444.0
2018-06-14 14:30:00,59.97,60.09,59.93,60.08,44951.0,44.425,44.5139,44.3954,44.5065,44951.0
2018-06-14 15:00:00,60.08,60.11,60.03,60.06,32061.0,44.5065,44.5287,44.4695,44.4917,32061.0
2018-06-14 15:30:00,60.06,60.27,60.05,60.22,253461.0,44.4917,44.6473,44.4843,44.6102,253461.0
2018-06-15 09:30:00,60.27,60.48,59.64,60.05,573416.0,44.6473,44.8028,44.1806,44.4843,573416.0
2018-06-15 10:00:00,60.05,60.32,60.05,60.24,42508.0,44.4843,44.6843,44.4843,44.625,42508.0
2018-06-15 10:30:00,60.24,60.36,60.06,60.11,47973.0,44.625,44.7139,44.4917,44.5287,47973.0
2018-06-15 11:00:00,60.12,60.32,60.11,60.18,51314.0,44.5362,44.6843,44.5287,44.5806,51314.0
2018-06-15 11:30:00,60.17,60.28,60.15,60.26,62873.0,44.5732,44.6547,44.5584,44.6399,62873.0
2018-06-15 12:00:00,60.25,60.28,60.06,60.08,42119.0,44.6325,44.6547,44.4917,44.5065,42119.0
2018-06-15 12:30:00,60.09,60.14,60.0,60.09,31413.0,44.5139,44.551,44.4473,44.5139,31413.0
2018-06-15 13:00:00,60.08,60.11,59.91,59.95,27848.0,44.5065,44.5287,44.3806,44.4102,27848.0
2018-06-15 13:30:00,59.94,60.13,59.93,60.09,28003.0,44.4028,44.5436,44.3954,44.5139,28003.0
2018-06-15 14:00:00,60.09,60.23,60.01,60.21,30086.0,44.5139,44.6176,44.4547,44.6028,30086.0
2018-06-15 14:30:00,60.22,60.28,60.16,60.2,41082.0,44.6102,44.6547,44.5658,44.5954,41082.0
2018-06-15 15:00:00,60.2,60.22,60.03,60.14,67178.0,44.5954,44.6102,44.4695,44.551,67178.0
2018-06-15 15:30:00,60.14,60.54,60.13,60.44,458419.0,44.551,44.8473,44.5436,44.7732,458419.0
2018-06-18 09:30:00,60.19,60.52,60.11,60.48,64570.0,44.588,44.8325,44.5287,44.8028,64570.0
2018-06-18 10:00:00,60.51,60.63,60.24,60.61,124570.0,44.8251,44.914,44.625,44.8991,124570.0
2018-06-18 10:30:00,60.62,60.74,60.5,60.72,104017.0,44.9065,44.9954,44.8177,44.9806,104017.0
2018-06-18 11:00:00,60.72,60.73,60.51,60.55,101490.0,44.9806,44.988,44.8251,44.8547,101490.0
2018-06-18 11:30:00,60.55,60.56,60.27,60.27,47528.0,44.8547,44.8621,44.6473,44.6473,47528.0
2018-06-18 12:00:00,60.26,60.27,60.04,60.05,45266.0,44.6399,44.6473,44.4769,44.4843,45266.0
2018-06-18 12:30:00,60.07,60.3,60.05,60.3,80762.0,44.4991,44.6695,44.4843,44.6695,80762.0
2018-06-18 13:00:00,60.3,60.49,60.28,60.44,57607.0,44.6695,44.8102,44.6547,44.7732,57607.0
2018-06-18 13:30:00,60.44,60.49,60.36,60.39,39784.0,44.7732,44.8102,44.7139,44.7362,39784.0
2018-06-18 14:00:00,60.38,60.42,60.3,60.38,56968.0,44.7288,44.7584,44.6695,44.7288,56968.0
2018-06-18 14:30:00,60.37,60.42,60.34,60.37,48909.0,44.7214,44.7584,44.6991,44.7214,48909.0
2018-06-18 15:00:00,60.37,60.47,60.34,60.34,115043.0,44.7214,44.7954,44.6991,44.6991,115043.0
2018-06-18 15:30:00,60.35,60.49,60.34,60.48,295506.0,44.7065,44.8102,44.6991,44.8028,295506.0
2018-06-19 09:30:00,60.49,60.82,60.48,60.65,140354.0,44.8102,45.0547,44.8028,44.9288,140354.0
2018-06-19 10:00:00,60.64,61.03,60.64,61.03,121681.0,44.9214,45.2103,44.9214,45.2103,121681.0
2018-06-19 10:30:00,61.03,61.15,60.92,61.0,102369.0,45.2103,45.2992,45.1288,45.188,102369.0
2018-06-19 11:00:00,61.03,61.05,60.77,60.89,74881.0,45.2103,45.2251,45.0177,45.1066,74881.0
2018-06-19 11:30:00,60.88,60.95,60.62,60.67,95399.0,45.0992,45.151,44.9065,44.9436,95399.0
2018-06-19 12:00:00,60.66,60.66,60.22,60.34,78859.0,44.9362,44.9362,44.6102,44.6991,78859.0
2018-06-19 12:30:00,60.35,60.53,60.28,60.34,187993.0,44.7065,44.8399,44.6547,44.6991,187993.0
2018-06-19 13:00:00,60.37,60.39,60.16,60.16,51295.0,44.7214,44.7362,44.5658,44.5658,51295.0
2018-06-19 13:30:00,60.16,60.33,60.09,60.33,56163.0,44.5658,44.6917,44.5139,44.6917,56163.0
2018-06-19 14:00:00,60.32,60.41,60.28,60.32,40223.0,44.6843,44.751,44.6547,44.6843,40223.0
2018-06-19 14:30:00,60.29,60.6,60.24,60.53,84115.0,44.6621,44.8917,44.625,44.8399,84115.0
2018-06-19 15:00:00,60.53,60.56,60.33,60.34,67166.0,44.8399,44.8621,44.6917,44.6991,67166.0
2018-06-19 15:30:00,60.34,60.58,60.3,60.57,275507.0,44.6991,44.8769,44.6695,44.8695,275507.0
2018-06-20 09:30:00,60.8,60.8,60.28,60.47,84120.0,45.0399,45.0399,44.6547,44.7954,84120.0
2018-06-20 10:00:00,60.46,60.6,60.31,60.52,71604.0,44.788,44.8917,44.6769,44.8325,71604.0
2018-06-20 10:30:00,60.52,60.59,60.35,60.36,70713.0,44.8325,44.8843,44.7065,44.7139,70713.0
2018-06-20 11:00:00,60.36,60.47,60.3,60.47,82815.0,44.7139,44.7954,44.6695,44.7954,82815.0
2018-06-20 11:30:00,60.48,60.53,60.31,60.45,32267.0,44.8028,44.8399,44.6769,44.7806,32267.0
2018-06-20 12:00:00,60.45,60.55,60.35,60.42,34332.0,44.7806,44.8547,44.7065,44.7584,34332.0
2018-06-20 12:30:00,60.42,60.59,60.42,60.58,30162.0,44.7584,44.8843,44.7584,44.8769,30162.0
2018-06-20 13:00:00,60.58,60.6,60.48,60.5,35524.0,44.8769,44.8917,44.8028,44.8177,35524.0
2018-06-20 13:30:00,60.5,60.51,60.44,60.5,24078.0,44.8177,44.8251,44.7732,44.8177,24078.0
2018-06-20 14:00:00,60.49,60.56,60.46,60.5,32017.0,44.8102,44.8621,44.788,44.8177,32017.0
2018-06-20 14:30:00,60.51,60.53,60.39,60.45,43430.0,44.8251,44.8399,44.7362,44.7806,43430.0
2018-06-20 15:00:00,60.45,60.54,60.44,60.49,38552.0,44.7806,44.8473,44.7732,44.8102,38552.0
2018-06-20 15:30:00,60.5,60.5,60.37,60.46,153647.0,44.8177,44.8177,44.7214,44.788,153647.0
2018-06-21 09:30:00,60.35,60.54,60.12,60.38,191020.0,44.7065,44.8473,44.5362,44.7288,191020.0
2018-06-21 10:00:00,60.42,60.74,60.4,60.73,199618.0,44.7584,44.9954,44.7436,44.988,199618.0
2018-06-21 10:30:00,60.73,60.87,60.63,60.73,63581.0,44.988,45.0917,44.914,44.988,63581.0
2018-06-21 11:00:00,60.73,60.83,60.67,60.72,82064.0,44.988,45.0621,44.9436,44.9806,82064.0
2018-06-21 11:30:00,60.72,60.76,60.48,60.48,33562.0,44.9806,45.0103,44.8028,44.8028,33562.0
2018-06-21 12:00:00,60.5,60.64,60.48,60.55,38488.0,44.8177,44.9214,44.8028,44.8547,38488.0
2018-06-21 12:30:00,60.55,60.68,60.52,60.59,45233.0,44.8547,44.951,44.8325,44.8843,45233.0
2018-06-21 13:00:00,60.6,60.7,60.53,60.64,99691.0,44.8917,44.9658,44.8399,44.9214,99691.0
2018-06-21 13:30:00,60.64,60.78,60.6,60.74,36151.0,44.9214,45.0251,44.8917,44.9954,36151.0
2018-06-21 14:00:00,60.74,60.99,60.72,60.82,171006.0,44.9954,45.1806,44.9806,45.0547,171006.0
2018-06-21 14:30:00,60.82,60.85,60.49,60.61,118321.0,45.0547,45.0769,44.8102,44.8991,118321.0
2018-06-21 15:00:00,60.59,60.61,60.51,60.58,50060.0,44.8843,44.8991,44.8251,44.8769,50060.0
2018-06-21 15:30:00,60.57,60.74,60.46,60.68,238193.0,44.8695,44.9954,44.788,44.951,238193.0
2018-06-22 09:30:00,60.82,61.2,60.5,61.07,169235.0,45.0547,45.3362,44.8177,45.2399,169235.0
2018-06-22 10:00:00,61.07,61.38,61.06,61.32,76966.0,45.2399,45.4695,45.2325,45.4251,76966.0
2018-06-22 10:30:00,61.3,61.54,61.23,61.37,182340.0,45.4103,45.5881,45.3584,45.4621,182340.0
2018-06-22 11:00:00,61.36,61.47,61.24,61.27,67727.0,45.4547,45.5362,45.3658,45.3881,67727.0
2018-06-22 11:30:00,61.26,61.5,61.17,61.34,234253.0,45.3807,45.5584,45.314,45.4399,234253.0
2018-06-22 12:00:00,61.34,61.37,61.24,61.29,29597.0,45.4399,45.4621,45.3658,45.4029,29597.0
2018-06-22 12:30:00,61.29,61.58,61.27,61.53,41222.0,45.4029,45.6177,45.3881,45.5807,41222.0
2018-06-22 13:00:00,61.52,61.61,61.45,61.48,100944.0,45.5733,45.6399,45.5214,45.5436,100944.0
2018-06-22 13:30:00,61.47,61.6,61.47,61.56,50976.0,45.5362,45.6325,45.5362,45.6029,50976.0
2018-06-22 14:00:00,61.55,61.65,61.43,61.48,66865.0,45.5955,45.6696,45.5066,45.5436,66865.0
2018-06-22 14:30:00,61.49,61.63,61.45,61.61,73472.0,45.551,45.6547,45.5214,45.6399,73472.0
2018-06-22 15:00:00,61.59,61.66,61.51,61.62,130100.0,45.6251,45.677,45.5659,45.6473,130100.0
2018-06-22 15:30:00,61.62,61.78,61.55,61.69,653041.0,45.6473,45.7659,45.5955,45.6992,653041.0
2018-06-25 09:30:00,61.69,62.2,61.62,61.88,166066.0,45.6992,46.077,45.6473,45.8399,166066.0
2018-06-25 10:00:00,61.89,61.95,61.62,61.84,75015.0,45.8473,45.8918,45.6473,45.8103,75015.0
2018-06-25 10:30:00,61.85,62.12,61.82,62.1,143985.0,45.8177,46.0177,45.7955,46.0029,143985.0
2018-06-25 11:00:00,62.11,62.13,61.92,61.96,198085.0,46.0103,46.0251,45.8696,45.8992,198085.0
2018-06-25 11:30:00,61.94,61.94,61.71,61.76,169791.0,45.8844,45.8844,45.714,45.751,169791.0
2018-06-25 12:00:00,61.76,61.93,61.6,61.9,139451.0,45.751,45.877,45.6325,45.8548,139451.0
2018-06-25 12:30:00,61.91,62.04,61.86,62.04,79651.0,45.8622,45.9585,45.8251,45.9585,79651.0
2018-06-25 13:00:00,62.04,62.11,61.89,62.05,100826.0,45.9585,46.0103,45.8473,45.9659,100826.0
2018-06-25 13:30:00,62.03,62.1,61.93,62.01,62672.0,45.9511,46.0029,45.877,45.9362,62672.0
2018-06-25 14:00:00,62.01,62.12,61.97,62.07,76836.0,45.9362,46.0177,45.9066,45.9807,76836.0
2018-06-25 14:30:00,62.08,62.39,62.06,62.23,117320.0,45.9881,46.2177,45.9733,46.0992,117320.0
2018-06-25 15:00:00,62.23,62.29,62.08,62.16,115569.0,46.0992,46.1437,45.9881,46.0474,115569.0
2018-06-25 15:30:00,62.17,62.46,62.16,62.31,351341.0,46.0548,46.2696,46.0474,46.1585,351341.0
2018-06-26 09:30:00,62.11,62.44,62.04,62.24,84246.0,46.0103,46.2548,45.9585,46.1066,84246.0
2018-06-26 10:00:00,62.26,62.52,62.1,62.5,70544.0,46.1214,46.314,46.0029,46.2992,70544.0
2018-06-26 10:30:00,62.48,62.69,62.35,62.54,257585.0,46.2844,46.44,46.1881,46.3289,257585.0
2018-06-26 11:00:00,62.53,62.67,62.47,62.64,58153.0,46.3215,46.4252,46.277,46.4029,58153.0
2018-06-26 11:30:00,62.66,62.83,62.54,62.61,73132.0,46.4178,46.5437,46.3289,46.3807,73132.0
2018-06-26 12:00:00,62.6,62.61,62.51,62.54,54709.0,46.3733,46.3807,46.3066,46.3289,54709.0
2018-06-26 12:30:00,62.54,62.63,62.47,62.62,45255.0,46.3289,46.3955,46.277,46.3881,45255.0
2018-06-26 13:00:00,62.61,62.73,62.55,62.69,44575.0,46.3807,46.4696,46.3363,46.44,44575.0
2018-06-26 13:30:00,62.69,62.76,62.59,62.72,31471.0,46.44,46.4918,46.3659,46.4622,31471.0
2018-06-26 14:00:00,62.71,62.71,62.51,62.57,83066.0,46.4548,46.4548,46.3066,46.3511,83066.0
2018-06-26 14:30:00,62.57,62.7,62.56,62.7,179740.0,46.3511,46.4474,46.3437,46.4474,179740.0
2018-06-26 15:00:00,62.69,62.82,62.65,62.77,244405.0,46.44,46.5363,46.4103,46.4992,244405.0
2018-06-26 15:30:00,62.77,62.85,62.48,62.62,855974.0,46.4992,46.5585,46.2844,46.3881,855974.0
2018-06-27 09:30:00,62.49,62.72,62.34,62.72,59754.0,46.2918,46.4622,46.1807,46.4622,59754.0
2018-06-27 10:00:00,62.73,62.77,62.55,62.64,106647.0,46.4696,46.4992,46.3363,46.4029,106647.0
2018-06-27 10:30:00,62.63,62.63,62.35,62.53,98480.0,46.3955,46.3955,46.1881,46.3215,98480.0
2018-06-27 11:00:00,62.52,62.81,62.51,62.77,59662.0,46.314,46.5289,46.3066,46.4992,59662.0
2018-06-27 11:30:00,62.78,62.98,62.78,62.87,53957.0,46.5067,46.6548,46.5067,46.5733,53957.0
2018-06-27 12:00:00,62.85,62.9,62.74,62.81,51323.0,46.5585,46.5955,46.477,46.5289,51323.0
2018-06-27 12:30:00,62.81,62.84,62.76,62.8,39291.0,46.5289,46.5511,46.4918,46.5215,39291.0
2018-06-27 13:00:00,62.79,62.91,62.76,62.84,43454.0,46.5141,46.603,46.4918,46.5511,43454.0
2018-06-27 13:30:00,62.85,62.94,62.73,62.92,52787.0,46.5585,46.6252,46.4696,46.6104,52787.0
2018-06-27 14:00:00,62.92,63.02,62.86,62.95,48316.0,46.6104,46.6844,46.5659,46.6326,48316.0
2018-06-27 14:30:00,62.96,63.0,62.87,62.95,50326.0,46.64,46.6696,46.5733,46.6326,50326.0
2018-06-27 15:00:00,62.95,62.98,62.81,62.87,101073.0,46.6326,46.6548,46.5289,46.5733,101073.0
2018-06-27 15:30:00,62.86,63.07,62.84,62.92,352286.0,46.5659,46.7215,46.5511,46.6104,352286.0
2018-06-28 09:30:00,63.07,63.29,62.91,63.13,124953.0,46.7215,46.8845,46.603,46.7659,124953.0
2018-06-28 10:00:00,63.13,63.58,63.05,63.53,170870.0,46.7659,47.0993,46.7067,47.0622,170870.0
2018-06-28 10:30:00,63.55,63.55,63.15,63.21,137778.0,47.0771,47.0771,46.7807,46.8252,137778.0
2018-06-28 11:00:00,63.21,63.37,63.06,63.29,457870.0,46.8252,46.9437,46.7141,46.8845,457870.0
2018-06-28 11:30:00,63.29,63.34,63.19,63.21,72082.0,46.8845,46.9215,46.8104,46.8252,72082.0
2018-06-28 12:00:00,63.2,63.33,63.18,63.2,54882.0,46.8178,46.9141,46.803,46.8178,54882.0
2018-06-28 12:30:00,63.19,63.3,63.15,63.29,52398.0,46.8104,46.8919,46.7807,46.8845,52398.0
2018-06-28 13:00:00,63.31,63.55,63.29,63.51,82340.0,46.8993,47.0771,46.8845,47.0474,82340.0
2018-06-28 13:30:00,63.5,63.61,63.41,63.58,53046.0,47.04,47.1215,46.9733,47.0993,53046.0
2018-06-28 14:00:00,63.59,63.66,63.52,63.65,90056.0,47.1067,47.1585,47.0548,47.1511,90056.0
2018-06-28 14:30:00,63.65,63.68,63.59,63.66,96881.0,47.1511,47.1734,47.1067,47.1585,96881.0
2018-06-28 15:00:00,63.66,63.72,63.4,63.42,118691.0,47.1585,47.203,46.9659,46.9808,118691.0
2018-06-28 15:30:00,63.43,63.5,63.37,63.48,304518.0,46.9882,47.04,46.9437,47.0252,304518.0
2018-06-29 09:30:00,62.87,62.93,62.51,62.88,142290.0,47.0187,47.0635,46.7494,47.0261,142290.0
2018-06-29 10:00:00,62.92,62.92,62.64,62.64,68906.0,47.0561,47.0561,46.8467,46.8467,68906.0
2018-06-29 10:30:00,62.65,62.77,62.58,62.76,154231.0,46.8541,46.9439,46.8018,46.9364,154231.0
2018-06-29 11:00:00,62.75,63.17,62.73,63.17,86486.0,46.9289,47.243,46.914,47.243,86486.0
2018-06-29 11:30:00,63.18,63.44,63.17,63.36,81424.0,47.2505,47.445,47.243,47.3851,81424.0
2018-06-29 12:00:00,63.37,63.48,63.28,63.47,54901.0,47.3926,47.4749,47.3253,47.4674,54901.0
2018-06-29 12:30:00,63.46,63.5,63.36,63.5,52938.0,47.4599,47.4898,47.3851,47.4898,52938.0
2018-06-29 13:00:00,63.49,63.6,63.44,63.59,42357.0,47.4823,47.5646,47.445,47.5571,42357.0
2018-06-29 13:30:00,63.59,63.6,63.46,63.59,62251.0,47.5571,47.5646,47.4599,47.5571,62251.0
2018-06-29 14:00:00,63.57,63.58,63.32,63.47,72808.0,47.5422,47.5497,47.3552,47.4674,72808.0
2018-06-29 14:30:00,63.47,63.51,63.38,63.45,74484.0,47.4674,47.4973,47.4001,47.4524,74484.0
2018-06-29 15:00:00,63.46,63.51,63.38,63.44,86294.0,47.4599,47.4973,47.4001,47.445,86294.0
2018-06-29 15:30:00,63.43,63.46,63.26,63.27,383157.0,47.4375,47.4599,47.3103,47.3178,383157.0
2018-07-02 09:30:00,63.24,63.45,62.86,63.45,329221.0,47.2954,47.4524,47.0112,47.4524,329221.0
2018-07-02 10:00:00,63.43,63.57,63.15,63.21,112501.0,47.4375,47.5422,47.2281,47.2729,112501.0
2018-07-02 10:30:00,63.2,63.2,63.0,63.0,62832.0,47.2655,47.2655,47.1159,47.1159,62832.0
2018-07-02 11:00:00,63.0,63.32,63.0,63.16,74159.0,47.1159,47.3552,47.1159,47.2355,74159.0
2018-07-02 11:30:00,63.17,63.31,63.05,63.28,68318.0,47.243,47.3477,47.1533,47.3253,68318.0
2018-07-02 12:00:00,63.27,63.3,63.03,63.11,71079.0,47.3178,47.3402,47.1383,47.1982,71079.0
2018-07-02 12:30:00,63.1,63.17,63.03,63.09,53816.0,47.1907,47.243,47.1383,47.1832,53816.0
2018-07-02 13:00:00,63.09,63.23,63.03,63.21,54818.0,47.1832,47.2879,47.1383,47.2729,54818.0
2018-07-02 13:30:00,63.21,63.39,63.12,63.34,75169.0,47.2729,47.4076,47.2056,47.3702,75169.0
2018-07-02 14:00:00,63.33,63.6,63.31,63.6,110010.0,47.3627,47.5646,47.3477,47.5646,110010.0
2018-07-02 14:30:00,63.61,63.71,63.5,63.57,74959.0,47.5721,47.6469,47.4898,47.5422,74959.0
2018-07-02 15:00:00,63.58,63.66,63.51,63.58,61487.0,47.5497,47.6095,47.4973,47.5497,61487.0
2018-07-02 15:30:00,63.59,63.9,63.59,63.86,267336.0,47.5571,47.789,47.5571,47.7591,267336.0
2018-07-03 09:30:00,63.83,64.27,63.47,64.01,122335.0,47.7366,48.0657,47.4674,47.8712,122335.0
2018-07-03 10:00:00,63.98,64.23,63.95,64.07,117182.0,47.8488,48.0358,47.8264,47.9161,117182.0
2018-07-03 10:30:00,64.05,64.22,63.85,64.16,269945.0,47.9012,48.0283,47.7516,47.9834,269945.0
2018-07-03 11:00:00,64.15,64.5,64.07,64.46,281331.0,47.9759,48.2377,47.9161,48.2078,281331.0
2018-07-03 11:30:00,64.44,64.82,64.41,64.77,307142.0,48.1928,48.477,48.1704,48.4396,307142.0
2018-07-03 12:00:00,64.78,64.82,64.66,64.76,473031.0,48.4471,48.477,48.3574,48.4321,473031.0
2018-07-03 12:30:00,64.75,64.77,64.21,64.38,483582.0,48.4247,48.4396,48.0208,48.1479,483582.0
2018-07-05 09:30:00,64.5,64.59,64.11,64.59,116572.0,48.2377,48.305,47.946,48.305,116572.0
2018-07-05 10:00:00,64.6,64.64,64.25,64.38,145063.0,48.3125,48.3424,48.0507,48.1479,145063.0
2018-07-05 10:30:00,64.39,64.55,64.29,64.51,101234.0,48.1554,48.2751,48.0806,48.2452,101234.0
2018-07-05 11:00:00,64.52,64.63,64.5,64.54,76103.0,48.2527,48.3349,48.2377,48.2676,76103.0
2018-07-05 11:30:00,64.53,64.54,64.44,64.5,42900.0,48.2601,48.2676,48.1928,48.2377,42900.0
2018-07-05 12:00:00,64.51,64.82,64.49,64.65,38426.0,48.2452,48.477,48.2302,48.3499,38426.0
2018-07-05 12:30:00,64.65,64.69,64.56,64.6,37538.0,48.3499,48.3798,48.2826,48.3125,37538.0
2018-07-05 13:00:00,64.58,64.65,64.56,64.62,49230.0,48.2975,48.3499,48.2826,48.3274,49230.0
2018-07-05 13:30:00,64.63,64.77,64.59,64.76,51702.0,48.3349,48.4396,48.305,48.4321,51702.0
2018-07-05 14:00:00,64.74,64.84,64.64,64.75,61076.0,48.4172,48.492,48.3424,48.4247,61076.0
2018-07-05 14:30:00,64.75,64.85,64.7,64.81,129307.0,48.4247,48.4994,48.3873,48.4695,129307.0
2018-07-05 15:00:00,64.81,64.96,64.78,64.93,135803.0,48.4695,48.5817,48.4471,48.5593,135803.0
2018-07-05 15:30:00,64.93,65.3,64.9,65.28,316779.0,48.5593,48.836,48.5368,48.821,316779.0
2018-07-06 09:30:00,65.33,65.75,65.29,65.68,114765.0,48.8584,49.1725,48.8285,49.1202,114765.0
2018-07-06 10:00:00,65.7,65.84,65.58,65.71,83357.0,49.1351,49.2398,49.0454,49.1426,83357.0
2018-07-06 10:30:00,65.69,65.84,65.66,65.78,163396.0,49.1277,49.2398,49.1052,49.195,163396.0
2018-07-06 11:00:00,65.78,66.11,65.73,65.92,156872.0,49.195,49.4418,49.1576,49.2997,156872.0
2018-07-06 11:30:00,65.94,65.96,65.86,65.91,91175.0,49.3146,49.3296,49.2548,49.2922,91175.0
2018-07-06 12:00:00,65.91,66.04,65.89,65.96,54826.0,49.2922,49.3894,49.2772,49.3296,54826.0
2018-07-06 12:30:00,65.95,66.12,65.85,66.09,93137.0,49.3221,49.4492,49.2473,49.4268,93137.0
2018-07-06 13:00:00,66.08,66.54,66.03,66.24,283487.0,49.4193,49.7634,49.3819,49.539,283487.0
2018-07-06 13:30:00,66.24,66.28,66.08,66.16,102391.0,49.539,49.5689,49.4193,49.4792,102391.0
2018-07-06 14:00:00,66.16,66.22,66.09,66.13,125579.0,49.4792,49.524,49.4268,49.4567,125579.0
2018-07-06 14:30:00,66.13,66.24,66.12,66.24,90298.0,49.4567,49.539,49.4492,49.539,90298.0
2018-07-06 15:00:00,66.24,66.38,66.15,66.27,166630.0,49.539,49.6437,49.4717,49.5614,166630.0
2018-07-06 15:30:00,66.27,66.33,66.12,66.25,406625.0,49.5614,49.6063,49.4492,49.5465,406625.0
2018-07-09 09:30:00,66.26,66.26,65.73,65.76,147056.0,49.5539,49.5539,49.1576,49.18,147056.0
2018-07-09 10:00:00,65.76,65.89,65.67,65.8,123663.0,49.18,49.2772,49.1127,49.2099,123663.0
2018-07-09 10:30:00,65.78,65.91,65.6,65.76,100785.0,49.195,49.2922,49.0604,49.18,100785.0
2018-07-09 11:00:00,65.76,65.79,65.52,65.57,77946.0,49.18,49.2024,49.0005,49.0379,77946.0
2018-07-09 11:30:00,65.59,65.74,65.59,65.67,82076.0,49.0529,49.1651,49.0529,49.1127,82076.0
2018-07-09 12:00:00,65.65,65.9,65.65,65.83,87582.0,49.0977,49.2847,49.0977,49.2324,87582.0
2018-07-09 12:30:00,65.82,65.87,65.65,65.67,101697.0,49.2249,49.2623,49.0977,49.1127,101697.0
2018-07-09 13:00:00,65.68,65.69,65.11,65.11,84437.0,49.1202,49.1277,48.6939,48.6939,84437.0
2018-07-09 13:30:00,65.1,65.21,64.99,65.02,78710.0,48.6864,48.7687,48.6042,48.6266,78710.0
2018-07-09 14:00:00,65.02,65.05,64.79,64.79,136447.0,48.6266,48.649,48.4546,48.4546,136447.0
2018-07-09 14:30:00,64.8,64.89,64.64,64.69,92213.0,48.4621,48.5294,48.3424,48.3798,92213.0
2018-07-09 15:00:00,64.69,64.72,64.48,64.5,116808.0,48.3798,48.4022,48.2227,48.2377,116808.0
2018-07-09 15:30:00,64.5,64.52,64.3,64.48,438211.0,48.2377,48.2527,48.0881,48.2227,438211.0
2018-07-10 09:30:00,63.86,64.23,63.67,64.21,147889.0,47.7591,48.0358,47.617,48.0208,147889.0
2018-07-10 10:00:00,64.19,64.53,64.16,64.28,94810.0,48.0059,48.2601,47.9834,48.0732,94810.0
2018-07-10 10:30:00,64.28,64.8,64.24,64.8,166577.0,48.0732,48.4621,48.0432,48.4621,166577.0
2018-07-10 11:00:00,64.8,64.8,64.49,64.73,260820.0,48.4621,48.4621,48.2302,48.4097,260820.0
2018-07-10 11:30:00,64.72,64.83,64.58,64.78,91676.0,48.4022,48.4845,48.2975,48.4471,91676.0
2018-07-10 12:00:00,64.79,65.05,64.75,65.0,85732.0,48.4546,48.649,48.4247,48.6116,85732.0
2018-07-10 12:30:00,65.02,65.08,64.82,64.83,180559.0,48.6266,48.6715,48.477,48.4845,180559.0
2018-07-10 13:00:00,64.84,64.98,64.78,64.98,47841.0,48.492,48.5967,48.4471,48.5967,47841.0
2018-07-10 13:30:00,64.97,65.14,64.9,65.01,62613.0,48.5892,48.7163,48.5368,48.6191,62613.0
2018-07-10 14:00:00,65.0,65.25,64.98,65.21,88059.0,48.6116,48.7986,48.5967,48.7687,88059.0
2018-07-10 14:30:00,65.21,65.24,64.96,64.96,82071.0,48.7687,48.7911,48.5817,48.5817,82071.0
2018-07-10 15:00:00,64.96,65.08,64.93,65.05,110900.0,48.5817,48.6715,48.5593,48.649,110900.0
2018-07-10 15:30:00,65.05,65.1,64.93,65.0,393158.0,48.649,48.6864,48.5593,48.6116,393158.0
2018-07-11 09:30:00,65.28,65.59,65.04,65.48,114754.0,48.821,49.0529,48.6415,48.9706,114754.0
2018-07-11 10:00:00,65.47,65.48,65.24,65.45,63217.0,48.9631,48.9706,48.7911,48.9482,63217.0
2018-07-11 10:30:00,65.44,65.59,65.24,65.53,91941.0,48.9407,49.0529,48.7911,49.008,91941.0
2018-07-11 11:00:00,65.52,65.75,65.45,65.51,68155.0,49.0005,49.1725,48.9482,48.993,68155.0
2018-07-11 11:30:00,65.51,65.62,65.41,65.45,68095.0,48.993,49.0753,48.9183,48.9482,68095.0
2018-07-11 12:00:00,65.44,65.44,65.24,65.28,44285.0,48.9407,48.9407,48.7911,48.821,44285.0
2018-07-11 12:30:00,65.27,65.4,65.24,65.34,108199.0,48.8136,48.9108,48.7911,48.8659,108199.0
2018-07-11 13:00:00,65.36,65.42,65.31,65.33,81011.0,48.8809,48.9257,48.8435,48.8584,81011.0
2018-07-11 13:30:00,65.3,65.48,65.28,65.46,47320.0,48.836,48.9706,48.821,48.9557,47320.0
2018-07-11 14:00:00,65.46,65.68,65.45,65.66,83513.0,48.9557,49.1202,48.9482,49.1052,83513.0
2018-07-11 14:30:00,65.66,65.79,65.59,65.74,128191.0,49.1052,49.2024,49.0529,49.1651,128191.0
2018-07-11 15:00:00,65.74,65.81,65.6,65.61,99490.0,49.1651,49.2174,49.0604,49.0678,99490.0
2018-07-11 15:30:00,65.61,65.79,65.49,65.68,374319.0,49.0678,49.2024,48.9781,49.1202,374319.0
2018-07-12 09:30:00,65.64,65.74,65.03,65.24,156036.0,49.0903,49.1651,48.6341,48.7911,156036.0
2018-07-12 10:00:00,65.22,65.33,65.06,65.3,63240.0,48.7762,48.8584,48.6565,48.836,63240.0
2018-07-12 10:30:00,65.3,65.46,65.23,65.39,36876.0,48.836,48.9557,48.7836,48.9033,36876.0
2018-07-12 11:00:00,65.35,65.47,65.27,65.32,41133.0,48.8734,48.9631,48.8136,48.8509,41133.0
2018-07-12 11:30:00,65.31,65.37,65.24,65.3,43745.0,48.8435,48.8883,48.7911,48.836,43745.0
2018-07-12 12:00:00,65.31,65.45,65.24,65.35,38040.0,48.8435,48.9482,48.7911,48.8734,38040.0
2018-07-12 12:30:00,65.36,65.54,65.24,65.47,48451.0,48.8809,49.0155,48.7911,48.9631,48451.0
2018-07-12 13:00:00,65.47,65.52,65.42,65.47,34413.0,48.9631,49.0005,48.9257,48.9631,34413.0
2018-07-12 13:30:00,65.46,65.54,65.41,65.51,50011.0,48.9557,49.0155,48.9183,48.993,50011.0
2018-07-12 14:00:00,65.5,65.63,65.4,65.49,98560.0,48.9856,49.0828,48.9108,48.9781,98560.0
2018-07-12 14:30:00,65.48,65.62,65.45,65.6,58697.0,48.9706,49.0753,48.9482,49.0604,58697.0
2018-07-12 15:00:00,65.6,65.65,65.56,65.64,43749.0,49.0604,49.0977,49.0304,49.0903,43749.0
2018-07-12 15:30:00,65.64,65.78,65.52,65.66,252705.0,49.0903,49.195,49.0005,49.1052,252705.0
2018-07-13 09:30:00,65.72,65.86,65.47,65.69,69045.0,49.1501,49.2548,48.9631,49.1277,69045.0
2018-07-13 10:00:00,65.69,65.72,65.27,65.44,66714.0,49.1277,49.1501,48.8136,48.9407,66714.0
2018-07-13 10:30:00,65.43,65.58,65.39,65.56,50190.0,48.9332,49.0454,48.9033,49.0304,50190.0
2018-07-13 11:00:00,65.55,65.57,65.39,65.48,62322.0,49.023,49.0379,48.9033,48.9706,62322.0
2018-07-13 11:30:00,65.48,65.67,65.47,65.55,48418.0,48.9706,49.1127,48.9631,49.023,48418.0
2018-07-13 12:00:00,65.56,65.59,65.44,65.58,33797.0,49.0304,49.0529,48.9407,49.0454,33797.0
2018-07-13 12:30:00,65.56,65.63,65.55,65.59,34305.0,49.0304,49.0828,49.023,49.0529,34305.0
2018-07-13 13:00:00,65.59,65.61,65.54,65.57,39123.0,49.0529,49.0678,49.0155,49.0379,39123.0
2018-07-13 13:30:00,65.56,65.63,65.53,65.53,30118.0,49.0304,49.0828,49.008,49.008,30118.0
2018-07-13 14:00:00,65.53,65.62,65.46,65.58,43428.0,49.008,49.0753,48.9557,49.0454,43428.0
2018-07-13 14:30:00,65.59,65.72,65.58,65.68,52320.0,49.0529,49.1501,49.0454,49.1202,52320.0
2018-07-13 15:00:00,65.69,65.73,65.56,65.57,62037.0,49.1277,49.1576,49.0304,49.0379,62037.0
2018-07-13 15:30:00,65.58,65.67,65.5,65.64,239174.0,49.0454,49.1127,48.9856,49.0903,239174.0
2018-07-16 09:30:00,65.42,65.51,65.07,65.21,74510.0,48.9257,48.993,48.664,48.7687,74510.0
2018-07-16 10:00:00,65.2,65.28,65.09,65.2,51063.0,48.7612,48.821,48.6789,48.7612,51063.0
2018-07-16 10:30:00,65.2,65.51,65.13,65.49,25731.0,48.7612,48.993,48.7089,48.9781,25731.0
2018-07-16 11:00:00,65.5,65.53,65.28,65.37,31004.0,48.9856,49.008,48.821,48.8883,31004.0
2018-07-16 11:30:00,65.38,65.42,65.22,65.35,104797.0,48.8958,48.9257,48.7762,48.8734,104797.0
2018-07-16 12:00:00,65.37,65.57,65.35,65.55,25270.0,48.8883,49.0379,48.8734,49.023,25270.0
2018-07-16 12:30:00,65.58,65.68,65.51,65.67,30974.0,49.0454,49.1202,48.993,49.1127,30974.0
2018-07-16 13:00:00,65.67,65.67,65.5,65.56,24014.0,49.1127,49.1127,48.9856,49.0304,24014.0
2018-07-16 13:30:00,65.57,65.75,65.55,65.75,52928.0,49.0379,49.1725,49.023,49.1725,52928.0
2018-07-16 14:00:00,65.73,65.79,65.59,65.79,105219.0,49.1576,49.2024,49.0529,49.2024,105219.0
2018-07-16 14:30:00,65.78,65.8,65.66,65.69,33270.0,49.195,49.2099,49.1052,49.1277,33270.0
2018-07-16 15:00:00,65.7,65.83,65.66,65.79,32662.0,49.1351,49.2324,49.1052,49.2024,32662.0
2018-07-16 15:30:00,65.79,65.79,65.6,65.66,187729.0,49.2024,49.2024,49.0604,49.1052,187729.0
2018-07-17 09:30:00,65.41,65.8,65.41,65.59,61900.0,48.9183,49.2099,48.9183,49.0529,61900.0
2018-07-17 10:00:00,65.6,65.76,65.5,65.62,29022.0,49.0604,49.18,48.9856,49.0753,29022.0
2018-07-17 10:30:00,65.61,65.67,65.51,65.67,28833.0,49.0678,49.1127,48.993,49.1127,28833.0
2018-07-17 11:00:00,65.7,65.81,65.66,65.7,24801.0,49.1351,49.2174,49.1052,49.1351,24801.0
2018-07-17 11:30:00,65.75,65.78,65.7,65.78,19674.0,49.1725,49.195,49.1351,49.195,19674.0
2018-07-17 12:00:00,65.78,65.81,65.55,65.56,24115.0,49.195,49.2174,49.023,49.0304,24115.0
2018-07-17 12:30:00,65.59,65.62,65.46,65.6,36111.0,49.0529,49.0753,48.9557,49.0604,36111.0
2018-07-17 13:00:00,65.6,65.63,65.45,65.54,33858.0,49.0604,49.0828,48.9482,49.0155,33858.0
2018-07-17 13:30:00,65.54,65.67,65.54,65.65,44803.0,49.0155,49.1127,49.0155,49.0977,44803.0
2018-07-17 14:00:00,65.65,65.65,65.51,65.51,33379.0,49.0977,49.0977,48.993,48.993,33379.0
2018-07-17 14:30:00,65.5,65.62,65.47,65.6,45688.0,48.9856,49.0753,48.9631,49.0604,45688.0
2018-07-17 15:00:00,65.6,65.64,65.5,65.63,47790.0,49.0604,49.0903,48.9856,49.0828,47790.0
2018-07-17 15:30:00,65.62,65.62,65.54,65.56,156103.0,49.0753,49.0753,49.0155,49.0304,156103.0
2018-07-18 09:30:00,65.49,65.68,65.21,65.33,106140.0,48.9781,49.1202,48.7687,48.8584,106140.0
2018-07-18 10:00:00,65.34,65.48,65.2,65.33,54582.0,48.8659,48.9706,48.7612,48.8584,54582.0
2018-07-18 10:30:00,65.35,65.44,64.98,65.01,27064.0,48.8734,48.9407,48.5967,48.6191,27064.0
2018-07-18 11:00:00,65.0,65.11,64.85,65.0,111021.0,48.6116,48.6939,48.4994,48.6116,111021.0
2018-07-18 11:30:00,65.0,65.13,64.93,65.11,48499.0,48.6116,48.7089,48.5593,48.6939,48499.0
2018-07-18 12:00:00,65.12,65.25,65.11,65.24,38274.0,48.7014,48.7986,48.6939,48.7911,38274.0
2018-07-18 12:30:00,65.23,65.25,65.04,65.04,49955.0,48.7836,48.7986,48.6415,48.6415,49955.0
2018-07-18 13:00:00,65.04,65.17,65.02,65.12,92617.0,48.6415,48.7388,48.6266,48.7014,92617.0
2018-07-18 13:30:00,65.12,65.19,65.12,65.17,137702.0,48.7014,48.7537,48.7014,48.7388,137702.0
2018-07-18 14:00:00,65.15,65.17,65.07,65.13,68944.0,48.7238,48.7388,48.664,48.7089,68944.0
2018-07-18 14:30:00,65.14,65.21,65.13,65.14,62782.0,48.7163,48.7687,48.7089,48.7163,62782.0
2018-07-18 15:00:00,65.14,65.18,65.11,65.15,29640.0,48.7163,48.7462,48.6939,48.7238,29640.0
2018-07-18 15:30:00,65.16,65.2,65.11,65.19,244697.0,48.7313,48.7612,48.6939,48.7537,244697.0
2018-07-19 09:30:00,65.26,65.9,65.26,65.84,152422.0,48.8061,49.2847,48.8061,49.2398,152422.0
2018-07-19 10:00:00,65.82,65.96,65.62,65.68,90992.0,49.2249,49.3296,49.0753,49.1202,90992.0
2018-07-19 10:30:00,65.67,65.74,65.51,65.65,72062.0,49.1127,49.1651,48.993,49.0977,72062.0
2018-07-19 11:00:00,65.64,65.76,65.55,65.65,104459.0,49.0903,49.18,49.023,49.0977,104459.0
2018-07-19 11:30:00,65.65,65.87,65.64,65.87,66006.0,49.0977,49.2623,49.0903,49.2623,66006.0
2018-07-19 12:00:00,65.9,66.11,65.84,66.1,58237.0,49.2847,49.4418,49.2398,49.4343,58237.0
2018-07-19 12:30:00,66.11,66.26,66.04,66.23,53800.0,49.4418,49.5539,49.3894,49.5315,53800.0
2018-07-19 13:00:00,66.22,66.32,66.12,66.29,69612.0,49.524,49.5988,49.4492,49.5764,69612.0
2018-07-19 13:30:00,66.28,66.32,65.97,66.1,93262.0,49.5689,49.5988,49.3371,49.4343,93262.0
2018-07-19 14:00:00,66.1,66.19,66.03,66.03,63393.0,49.4343,49.5016,49.3819,49.3819,63393.0
2018-07-19 14:30:00,66.04,66.12,65.93,65.98,94564.0,49.3894,49.4492,49.3072,49.3445,94564.0
2018-07-19 15:00:00,65.97,66.05,65.83,65.88,110460.0,49.3371,49.3969,49.2324,49.2698,110460.0
2018-07-19 15:30:00,65.89,65.9,65.69,65.84,282330.0,49.2772,49.2847,49.1277,49.2398,282330.0
2018-07-20 09:30:00,65.54,65.63,64.8,64.95,134705.0,49.0155,49.0828,48.4621,48.5742,134705.0
2018-07-20 10:00:00,65.0,65.0,64.71,64.76,37728.0,48.6116,48.6116,48.3947,48.4321,37728.0
2018-07-20 10:30:00,64.79,64.98,64.77,64.77,28709.0,48.4546,48.5967,48.4396,48.4396,28709.0
2018-07-20 11:00:00,64.78,65.11,64.65,64.98,107100.0,48.4471,48.6939,48.3499,48.5967,107100.0
2018-07-20 11:30:00,65.0,65.18,64.91,65.14,69375.0,48.6116,48.7462,48.5443,48.7163,69375.0
2018-07-20 12:00:00,65.15,65.3,65.14,65.24,62490.0,48.7238,48.836,48.7163,48.7911,62490.0
2018-07-20 12:30:00,65.24,65.24,65.07,65.08,23493.0,48.7911,48.7911,48.664,48.6715,23493.0
2018-07-20 13:00:00,65.07,65.08,64.91,64.99,44498.0,48.664,48.6715,48.5443,48.6042,44498.0
2018-07-20 13:30:00,64.98,64.99,64.78,64.91,27976.0,48.5967,48.6042,48.4471,48.5443,27976.0
2018-07-20 14:00:00,64.91,65.02,64.9,64.95,29921.0,48.5443,48.6266,48.5368,48.5742,29921.0
2018-07-20 14:30:00,64.96,65.04,64.89,65.03,34508.0,48.5817,48.6415,48.5294,48.6341,34508.0
2018-07-20 15:00:00,65.04,65.08,64.96,65.04,34372.0,48.6415,48.6715,48.5817,48.6415,34372.0
2018-07-20 15:30:00,65.04,65.25,65.03,65.06,225907.0,48.6415,48.7986,48.6341,48.6565,225907.0
2018-07-23 09:30:00,65.15,65.38,65.11,65.16,66317.0,48.7238,48.8958,48.6939,48.7313,66317.0
2018-07-23 10:00:00,65.16,65.17,64.71,64.78,42189.0,48.7313,48.7388,48.3947,48.4471,42189.0
2018-07-23 10:30:00,64.8,64.88,64.66,64.84,40135.0,48.4621,48.5219,48.3574,48.492,40135.0
2018-07-23 11:00:00,64.83,64.93,64.71,64.72,30902.0,48.4845,48.5593,48.3947,48.4022,30902.0
2018-07-23 11:30:00,64.73,64.73,64.5,64.55,39125.0,48.4097,48.4097,48.2377,48.2751,39125.0
2018-07-23 12:00:00,64.56,64.83,64.51,64.65,76598.0,48.2826,48.4845,48.2452,48.3499,76598.0
2018-07-23 12:30:00,64.63,64.81,64.63,64.79,48532.0,48.3349,48.4695,48.3349,48.4546,48532.0
2018-07-23 13:00:00,64.79,64.85,64.74,64.83,28275.0,48.4546,48.4994,48.4172,48.4845,28275.0
2018-07-23 13:30:00,64.82,65.09,64.79,65.07,38262.0,48.477,48.6789,48.4546,48.664,38262.0
2018-07-23 14:00:00,65.07,65.12,65.0,65.11,42025.0,48.664,48.7014,48.6116,48.6939,42025.0
2018-07-23 14:30:00,65.12,65.14,65.02,65.08,36401.0,48.7014,48.7163,48.6266,48.6715,36401.0
2018-07-23 15:00:00,65.08,65.14,64.98,65.0,43053.0,48.6715,48.7163,48.5967,48.6116,43053.0
2018-07-23 15:30:00,65.01,65.15,64.96,65.05,225740.0,48.6191,48.7238,48.5817,48.649,225740.0
2018-07-24 09:30:00,64.95,64.95,64.04,64.19,98955.0,48.5742,48.5742,47.8937,48.0059,98955.0
2018-07-24 10:00:00,64.22,64.42,64.11,64.26,73834.0,48.0283,48.1779,47.946,48.0582,73834.0
2018-07-24 10:30:00,64.26,64.39,64.13,64.36,56643.0,48.0582,48.1554,47.961,48.133,56643.0
2018-07-24 11:00:00,64.35,64.45,64.24,64.34,72983.0,48.1255,48.2003,48.0432,48.118,72983.0
2018-07-24 11:30:00,64.33,64.52,64.33,64.47,39103.0,48.1106,48.2527,48.1106,48.2153,39103.0
2018-07-24 12:00:00,64.46,64.83,64.46,64.77,32651.0,48.2078,48.4845,48.2078,48.4396,32651.0
2018-07-24 12:30:00,64.77,64.95,64.74,64.87,36463.0,48.4396,48.5742,48.4172,48.5144,36463.0
2018-07-24 13:00:00,64.86,64.98,64.72,64.75,54358.0,48.5069,48.5967,48.4022,48.4247,54358.0
2018-07-24 13:30:00,64.75,64.76,64.62,64.68,45390.0,48.4247,48.4321,48.3274,48.3723,45390.0
2018-07-24 14:00:00,64.67,64.78,64.6,64.7,73834.0,48.3648,48.4471,48.3125,48.3873,73834.0
2018-07-24 14:30:00,64.69,64.83,64.66,64.79,62852.0,48.3798,48.4845,48.3574,48.4546,62852.0
2018-07-24 15:00:00,64.79,65.47,64.76,64.98,330363.0,48.4546,48.9631,48.4321,48.5967,330363.0
2018-07-24 15:30:00,64.98,66.69,64.9,66.06,1705009.0,48.5967,49.8755,48.5368,49.4044,1705009.0
2018-07-25 09:30:00,66.09,66.95,65.96,66.73,201584.0,49.4268,50.07,49.3296,49.9054,201584.0
2018-07-25 10:00:00,66.74,67.13,66.7,67.07,121718.0,49.9129,50.2046,49.883,50.1597,121718.0
2018-07-25 10:30:00,67.03,67.23,66.84,66.93,117233.0,50.1298,50.2794,49.9877,50.055,117233.0
2018-07-25 11:00:00,66.95,67.39,66.95,67.21,170080.0,50.07,50.399,50.07,50.2644,170080.0
2018-07-25 11:30:00,67.17,67.36,66.89,66.91,134373.0,50.2345,50.3766,50.0251,50.0401,134373.0
2018-07-25 12:00:00,66.9,66.95,66.69,66.86,99910.0,50.0326,50.07,49.8755,50.0027,99910.0
2018-07-25 12:30:00,66.86,67.02,66.79,66.96,49870.0,50.0027,50.1223,49.9503,50.0775,49870.0
2018-07-25 13:00:00,66.95,66.97,66.83,66.86,50160.0,50.07,50.0849,49.9802,50.0027,50160.0
2018-07-25 13:30:00,66.84,67.05,66.77,67.05,85607.0,49.9877,50.1448,49.9354,50.1448,85607.0
2018-07-25 14:00:00,67.03,67.07,66.88,66.9,72425.0,50.1298,50.1597,50.0176,50.0326,72425.0
2018-07-25 14:30:00,66.9,67.01,66.86,66.98,76672.0,50.0326,50.1149,50.0027,50.0924,76672.0
2018-07-25 15:00:00,66.97,67.0,66.73,66.78,122907.0,50.0849,50.1074,49.9054,49.9428,122907.0
2018-07-25 15:30:00,66.78,66.87,66.65,66.83,484008.0,49.9428,50.0101,49.8456,49.9802,484008.0
2018-07-26 09:30:00,67.4,68.23,66.98,68.13,136564.0,50.4065,51.0273,50.0924,50.9525,136564.0
2018-07-26 10:00:00,68.13,68.43,67.99,68.11,106399.0,50.9525,51.1768,50.8478,50.9375,106399.0
2018-07-26 10:30:00,68.11,68.3,68.11,68.24,71476.0,50.9375,51.0796,50.9375,51.0347,71476.0
2018-07-26 11:00:00,68.26,68.26,67.92,68.01,69635.0,51.0497,51.0497,50.7954,50.8627,69635.0
2018-07-26 11:30:00,68.02,68.11,67.94,67.97,70593.0,50.8702,50.9375,50.8104,50.8328,70593.0
2018-07-26 12:00:00,67.95,68.11,67.94,68.02,43597.0,50.8179,50.9375,50.8104,50.8702,43597.0
2018-07-26 12:30:00,68.03,68.06,67.88,68.0,50839.0,50.8777,50.9001,50.7655,50.8552,50839.0
2018-07-26 13:00:00,67.98,68.05,67.93,67.97,74301.0,50.8403,50.8926,50.8029,50.8328,74301.0
2018-07-26 13:30:00,67.96,68.02,67.74,67.75,57533.0,50.8253,50.8702,50.6608,50.6683,57533.0
2018-07-26 14:00:00,67.75,67.84,67.69,67.75,72018.0,50.6683,50.7356,50.6234,50.6683,72018.0
2018-07-26 14:30:00,67.75,67.98,67.68,67.92,106828.0,50.6683,50.8403,50.6159,50.7954,106828.0
2018-07-26 15:00:00,67.93,67.98,67.72,67.95,87901.0,50.8029,50.8403,50.6458,50.8179,87901.0
2018-07-26 15:30:00,67.94,68.16,67.92,68.06,356035.0,50.8104,50.9749,50.7954,50.9001,356035.0
2018-07-27 09:30:00,67.57,68.24,66.63,67.84,292843.0,50.5337,51.0347,49.8307,50.7356,292843.0
2018-07-27 10:00:00,67.84,68.01,67.53,67.66,94738.0,50.7356,50.8627,50.5037,50.601,94738.0
2018-07-27 10:30:00,67.64,67.8,67.25,67.25,168805.0,50.586,50.7057,50.2943,50.2943,168805.0
2018-07-27 11:00:00,67.25,67.25,66.77,67.06,110282.0,50.2943,50.2943,49.9354,50.1522,110282.0
2018-07-27 11:30:00,67.03,67.33,67.03,67.22,61610.0,50.1298,50.3542,50.1298,50.2719,61610.0
2018-07-27 12:00:00,67.24,67.27,66.95,67.2,56011.0,50.2869,50.3093,50.07,50.2569,56011.0
2018-07-27 12:30:00,67.21,67.47,67.11,67.43,67743.0,50.2644,50.4589,50.1896,50.429,67743.0
2018-07-27 13:00:00,67.44,67.51,66.91,66.93,137159.0,50.4364,50.4888,50.0401,50.055,137159.0
2018-07-27 13:30:00,66.93,66.93,66.48,66.51,83034.0,50.055,50.055,49.7185,49.7409,83034.0
2018-07-27 14:00:00,66.51,66.59,66.32,66.51,137946.0,49.7409,49.8007,49.5988,49.7409,137946.0
2018-07-27 14:30:00,66.5,66.62,66.34,66.42,114531.0,49.7334,49.8232,49.6138,49.6736,114531.0
2018-07-27 15:00:00,66.42,66.49,66.32,66.34,121276.0,49.6736,49.726,49.5988,49.6138,121276.0
2018-07-27 15:30:00,66.34,66.54,66.3,66.51,392654.0,49.6138,49.7634,49.5839,49.7409,392654.0
2018-07-30 09:30:00,66.55,66.55,65.98,66.17,60695.0,49.7708,49.7708,49.3445,49.4866,60695.0
2018-07-30 10:00:00,66.2,66.24,65.59,65.67,86372.0,49.5091,49.539,49.0529,49.1127,86372.0
2018-07-30 10:30:00,65.68,65.79,65.22,65.54,114778.0,49.1202,49.2024,48.7762,49.0155,114778.0
2018-07-30 11:00:00,65.56,65.8,65.56,65.77,70575.0,49.0304,49.2099,49.0304,49.1875,70575.0
2018-07-30 11:30:00,65.8,65.84,65.55,65.56,48973.0,49.2099,49.2398,49.023,49.0304,48973.0
2018-07-30 12:00:00,65.57,65.78,65.53,65.76,34572.0,49.0379,49.195,49.008,49.18,34572.0
2018-07-30 12:30:00,65.77,65.93,65.74,65.85,43336.0,49.1875,49.3072,49.1651,49.2473,43336.0
2018-07-30 13:00:00,65.85,65.87,65.48,65.49,41128.0,49.2473,49.2623,48.9706,48.9781,41128.0
2018-07-30 13:30:00,65.48,65.6,65.41,65.51,46479.0,48.9706,49.0604,48.9183,48.993,46479.0
2018-07-30 14:00:00,65.5,65.51,65.39,65.4,54422.0,48.9856,48.993,48.9033,48.9108,54422.0
2018-07-30 14:30:00,65.4,65.61,65.3,65.6,118467.0,48.9108,49.0678,48.836,49.0604,118467.0
2018-07-30 15:00:00,65.6,65.72,65.48,65.7,84265.0,49.0604,49.1501,48.9706,49.1351,84265.0
2018-07-30 15:30:00,65.69,65.71,65.55,65.69,234441.0,49.1277,49.1426,49.023,49.1277,234441.0
2018-07-31 09:30:00,66.01,66.23,65.67,66.2,71986.0,49.367,49.5315,49.1127,49.5091,71986.0
2018-07-31 10:00:00,66.23,66.66,66.22,66.39,51903.0,49.5315,49.8531,49.524,49.6512,51903.0
2018-07-31 10:30:00,66.37,66.39,66.17,66.28,58788.0,49.6362,49.6512,49.4866,49.5689,58788.0
2018-07-31 11:00:00,66.28,66.34,66.03,66.16,74117.0,49.5689,49.6138,49.3819,49.4792,74117.0
2018-07-31 11:30:00,66.14,66.14,65.85,65.92,99325.0,49.4642,49.4642,49.2473,49.2997,99325.0
2018-07-31 12:00:00,65.91,66.04,65.86,65.9,161254.0,49.2922,49.3894,49.2548,49.2847,161254.0
2018-07-31 12:30:00,65.91,66.15,65.91,66.09,108979.0,49.2922,49.4717,49.2922,49.4268,108979.0
2018-07-31 13:00:00,66.1,66.3,66.1,66.26,59324.0,49.4343,49.5839,49.4343,49.5539,59324.0
2018-07-31 13:30:00,66.26,66.28,66.18,66.23,75879.0,49.5539,49.5689,49.4941,49.5315,75879.0
2018-07-31 14:00:00,66.23,66.27,66.05,66.2,339832.0,49.5315,49.5614,49.3969,49.5091,339832.0
2018-07-31 14:30:00,66.2,66.42,66.18,66.41,124200.0,49.5091,49.6736,49.4941,49.6661,124200.0
2018-07-31 15:00:00,66.4,66.57,66.34,66.53,124921.0,49.6586,49.7858,49.6138,49.7559,124921.0
2018-07-31 15:30:00,66.53,66.7,66.41,66.63,466067.0,49.7559,49.883,49.6661,49.8307,466067.0
2018-08-01 09:30:00,66.12,66.12,64.9,65.63,168701.0,49.4492,49.4492,48.5368,49.0828,168701.0
2018-08-01 10:00:00,65.61,66.18,65.6,65.81,207023.0,49.0678,49.4941,49.0604,49.2174,207023.0
2018-08-01 10:30:00,65.82,65.9,65.49,65.68,119405.0,49.2249,49.2847,48.9781,49.1202,119405.0
2018-08-01 11:00:00,65.69,66.2,65.67,66.17,98524.0,49.1277,49.5091,49.1127,49.4866,98524.0
2018-08-01 11:30:00,66.18,66.42,66.15,66.17,96611.0,49.4941,49.6736,49.4717,49.4866,96611.0
2018-08-01 12:00:00,66.17,66.2,66.0,66.12,107765.0,49.4866,49.5091,49.3595,49.4492,107765.0
2018-08-01 12:30:00,66.1,66.15,66.04,66.04,79294.0,49.4343,49.4717,49.3894,49.3894,79294.0
2018-08-01 13:00:00,66.04,66.05,65.77,65.91,137665.0,49.3894,49.3969,49.1875,49.2922,137665.0
2018-08-01 13:30:00,65.92,66.2,65.89,65.89,103894.0,49.2997,49.5091,49.2772,49.2772,103894.0
2018-08-01 14:00:00,65.88,66.35,65.86,65.95,183971.0,49.2698,49.6213,49.2548,49.3221,183971.0
2018-08-01 14:30:00,65.97,66.06,65.94,65.94,62491.0,49.3371,49.4044,49.3146,49.3146,62491.0
2018-08-01 15:00:00,65.93,65.93,65.65,65.74,73697.0,49.3072,49.3072,49.0977,49.1651,73697.0
2018-08-01 15:30:00,65.75,66.2,65.75,66.08,486683.0,49.1725,49.5091,49.1725,49.4193,486683.0
2018-08-02 09:30:00,66.05,66.59,65.95,66.09,66203.0,49.3969,49.8007,49.3221,49.4268,66203.0
2018-08-02 10:00:00,66.13,66.35,65.71,65.82,71757.0,49.4567,49.6213,49.1426,49.2249,71757.0
2018-08-02 10:30:00,65.8,66.33,65.79,66.33,61947.0,49.2099,49.6063,49.2024,49.6063,61947.0
2018-08-02 11:00:00,66.31,66.39,66.17,66.26,70089.0,49.5913,49.6512,49.4866,49.5539,70089.0
2018-08-02 11:30:00,66.26,66.53,66.05,66.51,114855.0,49.5539,49.7559,49.3969,49.7409,114855.0
2018-08-02 12:00:00,66.51,66.52,66.23,66.23,65112.0,49.7409,49.7484,49.5315,49.5315,65112.0
2018-08-02 12:30:00,66.21,66.39,66.2,66.37,109945.0,49.5166,49.6512,49.5091,49.6362,109945.0
2018-08-02 13:00:00,66.37,66.37,66.17,66.21,88616.0,49.6362,49.6362,49.4866,49.5166,88616.0
2018-08-02 13:30:00,66.21,66.22,66.07,66.19,49895.0,49.5166,49.524,49.4119,49.5016,49895.0
2018-08-02 14:00:00,66.23,66.33,66.17,66.31,156786.0,49.5315,49.6063,49.4866,49.5913,156786.0
2018-08-02 14:30:00,66.32,66.4,66.2,66.28,73339.0,49.5988,49.6586,49.5091,49.5689,73339.0
2018-08-02 15:00:00,66.29,66.34,66.11,66.25,84955.0,49.5764,49.6138,49.4418,49.5465,84955.0
2018-08-02 15:30:00,66.25,66.39,66.14,66.21,305989.0,49.5465,49.6512,49.4642,49.5166,305989.0
2018-08-03 09:30:00,66.37,66.84,66.17,66.38,59209.0,49.6362,49.9877,49.4866,49.6437,59209.0
2018-08-03 10:00:00,66.37,66.89,66.35,66.89,83474.0,49.6362,50.0251,49.6213,50.0251,83474.0
2018-08-03 10:30:00,66.86,67.19,66.8,67.13,32171.0,50.0027,50.2495,49.9578,50.2046,32171.0
2018-08-03 11:00:00,67.14,67.17,66.88,66.94,41216.0,50.2121,50.2345,50.0176,50.0625,41216.0
2018-08-03 11:30:00,66.94,67.0,66.78,66.85,43253.0,50.0625,50.1074,49.9428,49.9952,43253.0
2018-08-03 12:00:00,66.85,67.08,66.84,67.05,40740.0,49.9952,50.1672,49.9877,50.1448,40740.0
2018-08-03 12:30:00,67.07,67.16,66.95,67.09,21902.0,50.1597,50.227,50.07,50.1747,21902.0
2018-08-03 13:00:00,67.08,67.17,66.99,67.15,16354.0,50.1672,50.2345,50.0999,50.2196,16354.0
2018-08-03 13:30:00,67.16,67.18,66.87,66.96,35056.0,50.227,50.242,50.0101,50.0775,35056.0
2018-08-03 14:00:00,66.96,67.09,66.91,67.09,36847.0,50.0775,50.1747,50.0401,50.1747,36847.0
2018-08-03 14:30:00,67.08,67.11,66.91,66.98,53478.0,50.1672,50.1896,50.0401,50.0924,53478.0
2018-08-03 15:00:00,66.99,67.1,66.92,67.06,59820.0,50.0999,50.1822,50.0475,50.1522,59820.0
2018-08-03 15:30:00,67.05,67.13,66.99,67.02,279146.0,50.1448,50.2046,50.0999,50.1223,279146.0
2018-08-06 09:30:00,67.12,67.47,67.02,67.33,77103.0,50.1971,50.4589,50.1223,50.3542,77103.0
2018-08-06 10:00:00,67.33,67.44,67.19,67.2,46948.0,50.3542,50.4364,50.2495,50.2569,46948.0
2018-08-06 10:30:00,67.19,67.41,67.19,67.35,33478.0,50.2495,50.414,50.2495,50.3691,33478.0
2018-08-06 11:00:00,67.32,67.37,67.16,67.32,44933.0,50.3467,50.3841,50.227,50.3467,44933.0
2018-08-06 11:30:00,67.3,67.35,67.19,67.27,44762.0,50.3317,50.3691,50.2495,50.3093,44762.0
2018-08-06 12:00:00,67.27,67.34,67.25,67.28,31816.0,50.3093,50.3616,50.2943,50.3168,31816.0
2018-08-06 12:30:00,67.26,67.42,67.24,67.32,91372.0,50.3018,50.4215,50.2869,50.3467,91372.0
2018-08-06 13:00:00,67.3,67.38,67.24,67.37,80500.0,50.3317,50.3916,50.2869,50.3841,80500.0
2018-08-06 13:30:00,67.36,67.51,67.35,67.49,109462.0,50.3766,50.4888,50.3691,50.4738,109462.0
2018-08-06 14:00:00,67.49,67.5,67.35,67.35,50835.0,50.4738,50.4813,50.3691,50.3691,50835.0
2018-08-06 14:30:00,67.37,67.51,67.35,67.4,71969.0,50.3841,50.4888,50.3691,50.4065,71969.0
2018-08-06 15:00:00,67.4,67.52,67.36,67.48,201229.0,50.4065,50.4963,50.3766,50.4664,201229.0
2018-08-06 15:30:00,67.48,67.53,67.41,67.48,484777.0,50.4664,50.5037,50.414,50.4664,484777.0
2018-08-07 09:30:00,67.54,67.55,66.62,66.63,41598.0,50.5112,50.5187,49.8232,49.8307,41598.0
2018-08-07 10:00:00,66.64,66.83,66.58,66.79,82754.0,49.8381,49.9802,49.7933,49.9503,82754.0
2018-08-07 10:30:00,66.83,67.32,66.79,67.31,65864.0,49.9802,50.3467,49.9503,50.3392,65864.0
2018-08-07 11:00:00,67.31,67.46,67.26,67.38,46563.0,50.3392,50.4514,50.3018,50.3916,46563.0
2018-08-07 11:30:00,67.37,67.4,67.27,67.39,44906.0,50.3841,50.4065,50.3093,50.399,44906.0
2018-08-07 12:00:00,67.37,67.51,67.35,67.44,49669.0,50.3841,50.4888,50.3691,50.4364,49669.0
2018-08-07 12:30:00,67.45,67.46,67.26,67.34,45122.0,50.4439,50.4514,50.3018,50.3616,45122.0
2018-08-07 13:00:00,67.35,67.62,67.35,67.47,56990.0,50.3691,50.5711,50.3691,50.4589,56990.0
2018-08-07 13:30:00,67.49,67.6,67.42,67.53,51019.0,50.4738,50.5561,50.4215,50.5037,51019.0
2018-08-07 14:00:00,67.54,67.61,67.46,67.56,67551.0,50.5112,50.5636,50.4514,50.5262,67551.0
2018-08-07 14:30:00,67.56,67.72,67.53,67.68,65961.0,50.5262,50.6458,50.5037,50.6159,65961.0
2018-08-07 15:00:00,67.67,67.75,67.62,67.64,74756.0,50.6084,50.6683,50.5711,50.586,74756.0
2018-08-07 15:30:00,67.65,67.66,67.51,67.55,315817.0,50.5935,50.601,50.4888,50.5187,315817.0
2018-08-08 09:30:00,67.14,67.17,66.8,67.07,142775.0,50.2121,50.2345,49.9578,50.1597,142775.0
2018-08-08 10:00:00,67.09,67.18,66.96,67.17,50437.0,50.1747,50.242,50.0775,50.2345,50437.0
2018-08-08 10:30:00,67.29,67.32,67.04,67.11,22136.0,50.3243,50.3467,50.1373,50.1896,22136.0
2018-08-08 11:00:00,67.1,67.19,66.97,67.18,75357.0,50.1822,50.2495,50.0849,50.242,75357.0
2018-08-08 11:30:00,67.16,67.48,67.13,67.48,51895.0,50.227,50.4664,50.2046,50.4664,51895.0
2018-08-08 12:00:00,67.47,67.59,67.34,67.34,30435.0,50.4589,50.5486,50.3616,50.3616,30435.0
2018-08-08 12:30:00,67.36,67.36,67.22,67.27,20219.0,50.3766,50.3766,50.2719,50.3093,20219.0
2018-08-08 13:00:00,67.29,67.32,67.2,67.28,32115.0,50.3243,50.3467,50.2569,50.3168,32115.0
2018-08-08 13:30:00,67.28,67.32,67.21,67.3,84588.0,50.3168,50.3467,50.2644,50.3317,84588.0
2018-08-08 14:00:00,67.28,67.41,67.28,67.32,48230.0,50.3168,50.414,50.3168,50.3467,48230.0
2018-08-08 14:30:00,67.33,67.38,67.23,67.24,38020.0,50.3542,50.3916,50.2794,50.2869,38020.0
2018-08-08 15:00:00,67.25,67.37,67.23,67.29,53997.0,50.2943,50.3841,50.2794,50.3243,53997.0
2018-08-08 15:30:00,67.3,67.39,67.2,67.3,275993.0,50.3317,50.399,50.2569,50.3317,275993.0
2018-08-09 09:30:00,67.24,67.39,67.06,67.29,53557.0,50.2869,50.399,50.1522,50.3243,53557.0
2018-08-09 10:00:00,67.31,67.43,66.93,66.98,82557.0,50.3392,50.429,50.055,50.0924,82557.0
2018-08-09 10:30:00,66.97,67.26,66.95,67.07,111220.0,50.0849,50.3018,50.07,50.1597,111220.0
2018-08-09 11:00:00,67.08,67.22,66.94,67.09,59953.0,50.1672,50.2719,50.0625,50.1747,59953.0
2018-08-09 11:30:00,67.09,67.25,67.07,67.09,56896.0,50.1747,50.2943,50.1597,50.1747,56896.0
2018-08-09 12:00:00,67.11,67.18,67.07,67.18,38181.0,50.1896,50.242,50.1597,50.242,38181.0
2018-08-09 12:30:00,67.19,67.33,67.19,67.3,56754.0,50.2495,50.3542,50.2495,50.3317,56754.0
2018-08-09 13:00:00,67.31,67.39,67.23,67.34,184420.0,50.3392,50.399,50.2794,50.3616,184420.0
2018-08-09 13:30:00,67.33,67.43,67.32,67.36,53237.0,50.3542,50.429,50.3467,50.3766,53237.0
2018-08-09 14:00:00,67.37,67.38,67.24,67.33,126736.0,50.3841,50.3916,50.2869,50.3542,126736.0
2018-08-09 14:30:00,67.34,67.39,67.31,67.39,59579.0,50.3616,50.399,50.3392,50.399,59579.0
2018-08-09 15:00:00,67.39,67.4,67.33,67.39,70590.0,50.399,50.4065,50.3542,50.399,70590.0
2018-08-09 15:30:00,67.39,67.58,67.38,67.43,244742.0,50.399,50.5411,50.3916,50.429,244742.0
2018-08-10 09:30:00,67.39,67.74,67.23,67.63,94509.0,50.399,50.6608,50.2794,50.5785,94509.0
2018-08-10 10:00:00,67.63,67.66,67.06,67.28,96549.0,50.5785,50.601,50.1522,50.3168,96549.0
2018-08-10 10:30:00,67.3,67.31,66.83,66.89,90404.0,50.3317,50.3392,49.9802,50.0251,90404.0
2018-08-10 11:00:00,66.86,67.02,66.72,67.0,49009.0,50.0027,50.1223,49.898,50.1074,49009.0
2018-08-10 11:30:00,66.99,67.04,66.86,66.92,35417.0,50.0999,50.1373,50.0027,50.0475,35417.0
2018-08-10 12:00:00,66.88,66.94,66.78,66.85,36384.0,50.0176,50.0625,49.9428,49.9952,36384.0
2018-08-10 12:30:00,66.85,66.87,66.69,66.76,28137.0,49.9952,50.0101,49.8755,49.9279,28137.0
2018-08-10 13:00:00,66.77,66.86,66.71,66.76,28102.0,49.9354,50.0027,49.8905,49.9279,28102.0
2018-08-10 13:30:00,66.76,66.91,66.74,66.89,18627.0,49.9279,50.0401,49.9129,50.0251,18627.0
2018-08-10 14:00:00,66.89,66.98,66.85,66.95,27882.0,50.0251,50.0924,49.9952,50.07,27882.0
2018-08-10 14:30:00,66.96,66.97,66.87,66.89,24413.0,50.0775,50.0849,50.0101,50.0251,24413.0
2018-08-10 15:00:00,66.89,66.9,66.67,66.86,76443.0,50.0251,50.0326,49.8606,50.0027,76443.0
2018-08-10 15:30:00,66.84,66.85,66.58,66.62,239242.0,49.9877,49.9952,49.7933,49.8232,239242.0
2018-08-13 09:30:00,66.63,66.91,66.5,66.79,30981.0,49.8307,50.0401,49.7334,49.9503,30981.0
2018-08-13 10:00:00,66.75,66.96,66.44,66.51,24976.0,49.9204,50.0775,49.6886,49.7409,24976.0
2018-08-13 10:30:00,66.5,66.6,66.38,66.43,25817.0,49.7334,49.8082,49.6437,49.6811,25817.0
2018-08-13 11:00:00,66.4,66.57,66.38,66.55,29702.0,49.6586,49.7858,49.6437,49.7708,29702.0
2018-08-13 11:30:00,66.55,66.65,66.48,66.5,23337.0,49.7708,49.8456,49.7185,49.7334,23337.0
2018-08-13 12:00:00,66.48,66.58,66.4,66.57,25253.0,49.7185,49.7933,49.6586,49.7858,25253.0
2018-08-13 12:30:00,66.56,66.58,66.49,66.52,23580.0,49.7783,49.7933,49.726,49.7484,23580.0
2018-08-13 13:00:00,66.52,66.7,66.51,66.68,26429.0,49.7484,49.883,49.7409,49.8681,26429.0
2018-08-13 13:30:00,66.67,66.77,66.66,66.72,25922.0,49.8606,49.9354,49.8531,49.898,25922.0
2018-08-13 14:00:00,66.74,66.74,66.66,66.72,25300.0,49.9129,49.9129,49.8531,49.898,25300.0
2018-08-13 14:30:00,66.72,66.87,66.71,66.82,44082.0,49.898,50.0101,49.8905,49.9728,44082.0
2018-08-13 15:00:00,66.81,66.82,66.7,66.75,179630.0,49.9653,49.9728,49.883,49.9204,179630.0
2018-08-13 15:30:00,66.74,66.85,66.66,66.83,193839.0,49.9129,49.9952,49.8531,49.9802,193839.0
2018-08-14 09:30:00,66.59,67.19,66.59,67.05,81256.0,49.8007,50.2495,49.8007,50.1448,81256.0
2018-08-14 10:00:00,67.04,67.13,66.88,67.12,35921.0,50.1373,50.2046,50.0176,50.1971,35921.0
2018-08-14 10:30:00,67.1,67.21,67.04,67.12,63896.0,50.1822,50.2644,50.1373,50.1971,63896.0
2018-08-14 11:00:00,67.13,67.25,67.05,67.07,21251.0,50.2046,50.2943,50.1448,50.1597,21251.0
2018-08-14 11:30:00,67.07,67.28,67.07,67.25,30326.0,50.1597,50.3168,50.1597,50.2943,30326.0
2018-08-14 12:00:00,67.26,67.34,67.2,67.24,23169.0,50.3018,50.3616,50.2569,50.2869,23169.0
2018-08-14 12:30:00,67.22,67.33,67.2,67.22,18075.0,50.2719,50.3542,50.2569,50.2719,18075.0
2018-08-14 13:00:00,67.21,67.23,67.16,67.21,17116.0,50.2644,50.2794,50.227,50.2644,17116.0
2018-08-14 13:30:00,67.21,67.21,67.12,67.19,21679.0,50.2644,50.2644,50.1971,50.2495,21679.0
2018-08-14 14:00:00,67.22,67.28,67.19,67.22,22503.0,50.2719,50.3168,50.2495,50.2719,22503.0
2018-08-14 14:30:00,67.2,67.25,67.13,67.15,25910.0,50.2569,50.2943,50.2046,50.2196,25910.0
2018-08-14 15:00:00,67.16,67.19,67.06,67.06,27623.0,50.227,50.2495,50.1522,50.1522,27623.0
2018-08-14 15:30:00,67.06,67.1,66.95,66.98,164470.0,50.1522,50.1822,50.07,50.0924,164470.0
2018-08-15 09:30:00,67.23,67.51,66.86,67.5,39368.0,50.2794,50.4888,50.0027,50.4813,39368.0
2018-08-15 10:00:00,67.58,68.1,67.41,68.1,51610.0,50.5411,50.93,50.414,50.93,51610.0
2018-08-15 10:30:00,68.08,68.29,67.83,68.17,133639.0,50.9151,51.0721,50.7281,50.9824,133639.0
2018-08-15 11:00:00,68.19,68.22,68.09,68.17,62831.0,50.9973,51.0198,50.9226,50.9824,62831.0
2018-08-15 11:30:00,68.15,68.26,68.04,68.26,102686.0,50.9674,51.0497,50.8852,51.0497,102686.0
2018-08-15 12:00:00,68.27,68.35,68.17,68.3,62354.0,51.0572,51.117,50.9824,51.0796,62354.0
2018-08-15 12:30:00,68.28,68.28,68.06,68.06,63480.0,51.0646,51.0646,50.9001,50.9001,63480.0
2018-08-15 13:00:00,68.05,68.15,67.54,67.96,157477.0,50.8926,50.9674,50.5112,50.8253,157477.0
2018-08-15 13:30:00,67.98,68.13,67.91,68.05,55368.0,50.8403,50.9525,50.7879,50.8926,55368.0
2018-08-15 14:00:00,68.05,68.22,68.02,68.16,55702.0,50.8926,51.0198,50.8702,50.9749,55702.0
2018-08-15 14:30:00,68.17,68.19,67.86,67.93,74304.0,50.9824,50.9973,50.7505,50.8029,74304.0
2018-08-15 15:00:00,67.93,68.03,67.89,67.93,94525.0,50.8029,50.8777,50.773,50.8029,94525.0
2018-08-15 15:30:00,67.94,68.3,67.87,68.15,588645.0,50.8104,51.0796,50.758,50.9674,588645.0
2018-08-16 09:30:00,67.94,67.94,67.41,67.59,198330.0,50.8104,50.8104,50.414,50.5486,198330.0
2018-08-16 10:00:00,67.56,68.07,67.56,68.01,621845.0,50.5262,50.9076,50.5262,50.8627,621845.0
2018-08-16 10:30:00,67.99,68.95,67.99,68.85,353133.0,50.8478,51.5657,50.8478,51.4909,353133.0
2018-08-16 11:00:00,68.85,68.93,68.58,68.84,177309.0,51.4909,51.5508,51.289,51.4835,177309.0
2018-08-16 11:30:00,68.83,68.83,68.49,68.64,84385.0,51.476,51.476,51.2217,51.3339,84385.0
2018-08-16 12:00:00,68.64,68.87,68.61,68.75,88111.0,51.3339,51.5059,51.3114,51.4161,88111.0
2018-08-16 12:30:00,68.74,68.87,68.73,68.87,69554.0,51.4087,51.5059,51.4012,51.5059,69554.0
2018-08-16 13:00:00,68.86,69.07,68.83,69.01,93999.0,51.4984,51.6555,51.476,51.6106,93999.0
2018-08-16 13:30:00,69.0,69.09,68.92,68.97,103842.0,51.6031,51.6704,51.5433,51.5807,103842.0
2018-08-16 14:00:00,68.96,69.31,68.86,69.12,177196.0,51.5732,51.835,51.4984,51.6929,177196.0
2018-08-16 14:30:00,69.14,69.25,69.04,69.25,142372.0,51.7078,51.7901,51.633,51.7901,142372.0
2018-08-16 15:00:00,69.25,69.34,69.15,69.28,205592.0,51.7901,51.8574,51.7153,51.8125,205592.0
2018-08-16 15:30:00,69.28,69.39,69.16,69.32,544236.0,51.8125,51.8948,51.7228,51.8424,544236.0
2018-08-17 09:30:00,69.34,70.3,69.13,69.82,317880.0,51.8574,52.5753,51.7003,52.2164,317880.0
2018-08-17 10:00:00,69.81,70.22,69.81,70.19,317342.0,52.2089,52.5155,52.2089,52.4931,317342.0
2018-08-17 10:30:00,70.19,70.62,70.08,70.5,222538.0,52.4931,52.8147,52.4108,52.7249,222538.0
2018-08-17 11:00:00,70.53,70.56,70.14,70.16,155327.0,52.7474,52.7698,52.4557,52.4706,155327.0
2018-08-17 11:30:00,70.16,70.2,69.71,69.73,150982.0,52.4706,52.5006,52.1341,52.1491,150982.0
2018-08-17 12:00:00,69.72,69.96,69.72,69.95,136044.0,52.1416,52.3211,52.1416,52.3136,136044.0
2018-08-17 12:30:00,69.94,70.08,69.92,70.07,119344.0,52.3061,52.4108,52.2912,52.4033,119344.0
2018-08-17 13:00:00,70.07,70.32,70.06,70.24,94698.0,52.4033,52.5903,52.3959,52.5305,94698.0
2018-08-17 13:30:00,70.24,70.25,70.08,70.13,103426.0,52.5305,52.538,52.4108,52.4482,103426.0
2018-08-17 14:00:00,70.13,70.27,70.0,70.09,98977.0,52.4482,52.5529,52.351,52.4183,98977.0
2018-08-17 14:30:00,70.12,70.19,70.06,70.11,94985.0,52.4407,52.4931,52.3959,52.4333,94985.0
2018-08-17 15:00:00,70.11,70.16,70.1,70.12,212898.0,52.4333,52.4706,52.4258,52.4407,212898.0
2018-08-17 15:30:00,70.12,70.12,69.84,69.88,594357.0,52.4407,52.4407,52.2313,52.2612,594357.0
2018-08-20 09:30:00,69.92,69.98,68.35,69.11,256709.0,52.2912,52.336,51.117,51.6854,256709.0
2018-08-20 10:00:00,69.12,69.64,69.11,69.5,49718.0,51.6929,52.0818,51.6854,51.9771,49718.0
2018-08-20 10:30:00,69.5,69.53,69.3,69.53,51034.0,51.9771,51.9995,51.8275,51.9995,51034.0
2018-08-20 11:00:00,69.52,69.63,69.41,69.43,55366.0,51.992,52.0743,51.9097,51.9247,55366.0
2018-08-20 11:30:00,69.41,69.74,69.34,69.48,270507.0,51.9097,52.1565,51.8574,51.9621,270507.0
2018-08-20 12:00:00,69.5,69.87,69.5,69.6,67711.0,51.9771,52.2538,51.9771,52.0518,67711.0
2018-08-20 12:30:00,69.59,69.64,69.35,69.4,26392.0,52.0444,52.0818,51.8649,51.9023,26392.0
2018-08-20 13:00:00,69.41,69.54,69.39,69.47,44401.0,51.9097,52.007,51.8948,51.9546,44401.0
2018-08-20 13:30:00,69.48,69.51,69.33,69.33,48755.0,51.9621,51.9845,51.8499,51.8499,48755.0
2018-08-20 14:00:00,69.35,69.44,69.25,69.25,47417.0,51.8649,51.9322,51.7901,51.7901,47417.0
2018-08-20 14:30:00,69.24,69.34,69.18,69.27,33239.0,51.7826,51.8574,51.7377,51.805,33239.0
2018-08-20 15:00:00,69.3,69.33,69.19,69.21,180306.0,51.8275,51.8499,51.7452,51.7602,180306.0
2018-08-20 15:30:00,69.21,69.27,69.17,69.22,157528.0,51.7602,51.805,51.7303,51.7676,157528.0
2018-08-21 09:30:00,69.0,69.18,68.66,68.79,47089.0,51.6031,51.7377,51.3488,51.4461,47089.0
2018-08-21 10:00:00,68.82,68.82,68.65,68.68,107225.0,51.4685,51.4685,51.3414,51.3638,107225.0
2018-08-21 10:30:00,68.72,68.74,68.48,68.49,46944.0,51.3937,51.4087,51.2142,51.2217,46944.0
2018-08-21 11:00:00,68.49,68.8,68.48,68.76,181086.0,51.2217,51.4535,51.2142,51.4236,181086.0
2018-08-21 11:30:00,68.76,68.8,68.57,68.6,181469.0,51.4236,51.4535,51.2815,51.304,181469.0
2018-08-21 12:00:00,68.6,68.66,68.53,68.59,34210.0,51.304,51.3488,51.2516,51.2965,34210.0
2018-08-21 12:30:00,68.6,68.69,68.58,68.68,39646.0,51.304,51.3713,51.289,51.3638,39646.0
2018-08-21 13:00:00,68.68,68.76,68.63,68.75,47328.0,51.3638,51.4236,51.3264,51.4161,47328.0
2018-08-21 13:30:00,68.76,68.78,68.71,68.76,77341.0,51.4236,51.4386,51.3862,51.4236,77341.0
2018-08-21 14:00:00,68.76,68.89,68.75,68.89,37089.0,51.4236,51.5208,51.4161,51.5208,37089.0
2018-08-21 14:30:00,68.88,69.07,68.87,69.06,56702.0,51.5134,51.6555,51.5059,51.648,56702.0
2018-08-21 15:00:00,69.06,69.12,68.99,69.07,106702.0,51.648,51.6929,51.5956,51.6555,106702.0
2018-08-21 15:30:00,69.07,69.07,68.83,68.93,264254.0,51.6555,51.6555,51.476,51.5508,264254.0
2018-08-22 09:30:00,68.98,68.98,68.52,68.56,64169.0,51.5882,51.5882,51.2441,51.2741,64169.0
2018-08-22 10:00:00,68.59,68.59,68.23,68.32,47651.0,51.2965,51.2965,51.0273,51.0946,47651.0
2018-08-22 10:30:00,68.3,68.34,68.05,68.11,50210.0,51.0796,51.1095,50.8926,50.9375,50210.0
2018-08-22 11:00:00,68.09,68.22,68.06,68.22,36626.0,50.9226,51.0198,50.9001,51.0198,36626.0
2018-08-22 11:30:00,68.22,68.29,68.11,68.11,35751.0,51.0198,51.0721,50.9375,50.9375,35751.0
2018-08-22 12:00:00,68.12,68.3,68.06,68.23,151035.0,50.945,51.0796,50.9001,51.0273,151035.0
2018-08-22 12:30:00,68.25,68.3,68.2,68.21,426048.0,51.0422,51.0796,51.0048,51.0123,426048.0
2018-08-22 13:00:00,68.2,68.23,67.58,67.78,244497.0,51.0048,51.0273,50.5411,50.6907,244497.0
2018-08-22 13:30:00,67.8,68.21,67.79,68.2,40553.0,50.7057,51.0123,50.6982,51.0048,40553.0
2018-08-22 14:00:00,68.19,68.36,67.95,68.05,139106.0,50.9973,51.1245,50.8179,50.8926,139106.0
2018-08-22 14:30:00,68.05,68.06,67.94,68.02,35960.0,50.8926,50.9001,50.8104,50.8702,35960.0
2018-08-22 15:00:00,68.02,68.02,67.83,67.85,35008.0,50.8702,50.8702,50.7281,50.7431,35008.0
2018-08-22 15:30:00,67.85,68.09,67.83,67.97,341830.0,50.7431,50.9226,50.7281,50.8328,341830.0
2018-08-23 09:30:00,68.07,68.34,67.88,67.99,52020.0,50.9076,51.1095,50.7655,50.8478,52020.0
2018-08-23 10:00:00,67.99,68.15,67.94,68.02,36563.0,50.8478,50.9674,50.8104,50.8702,36563.0
2018-08-23 10:30:00,68.02,68.03,67.69,67.76,56238.0,50.8702,50.8777,50.6234,50.6758,56238.0
2018-08-23 11:00:00,67.77,68.09,67.75,67.91,54207.0,50.6832,50.9226,50.6683,50.7879,54207.0
2018-08-23 11:30:00,67.9,68.26,67.88,68.03,58032.0,50.7805,51.0497,50.7655,50.8777,58032.0
2018-08-23 12:00:00,68.03,68.07,67.7,67.75,66033.0,50.8777,50.9076,50.6309,50.6683,66033.0
2018-08-23 12:30:00,67.77,67.8,67.64,67.66,82097.0,50.6832,50.7057,50.586,50.601,82097.0
2018-08-23 13:00:00,67.67,67.85,67.64,67.74,115311.0,50.6084,50.7431,50.586,50.6608,115311.0
2018-08-23 13:30:00,67.74,67.76,67.62,67.67,120264.0,50.6608,50.6758,50.5711,50.6084,120264.0
2018-08-23 14:00:00,67.67,67.67,67.37,67.39,378615.0,50.6084,50.6084,50.3841,50.399,378615.0
2018-08-23 14:30:00,67.4,67.57,67.39,67.57,162725.0,50.4065,50.5337,50.399,50.5337,162725.0
2018-08-23 15:00:00,67.58,67.59,67.49,67.55,180775.0,50.5411,50.5486,50.4738,50.5187,180775.0
2018-08-23 15:30:00,67.55,67.63,67.41,67.56,561274.0,50.5187,50.5785,50.414,50.5262,561274.0
2018-08-24 09:30:00,67.55,67.64,66.45,66.47,312359.0,50.5187,50.586,49.696,49.711,312359.0
2018-08-24 10:00:00,66.48,66.98,66.35,66.7,361436.0,49.7185,50.0924,49.6213,49.883,361436.0
2018-08-24 10:30:00,66.7,66.92,66.55,66.6,257172.0,49.883,50.0475,49.7708,49.8082,257172.0
2018-08-24 11:00:00,66.63,66.95,66.62,66.89,86649.0,49.8307,50.07,49.8232,50.0251,86649.0
2018-08-24 11:30:00,66.9,67.23,66.9,67.11,154511.0,50.0326,50.2794,50.0326,50.1896,154511.0
2018-08-24 12:00:00,67.12,67.3,67.12,67.16,104711.0,50.1971,50.3317,50.1971,50.227,104711.0
2018-08-24 12:30:00,67.18,67.28,67.14,67.24,115112.0,50.242,50.3168,50.2121,50.2869,115112.0
2018-08-24 13:00:00,67.25,67.35,67.22,67.26,48054.0,50.2943,50.3691,50.2719,50.3018,48054.0
2018-08-24 13:30:00,67.26,67.53,67.25,67.49,70052.0,50.3018,50.5037,50.2943,50.4738,70052.0
2018-08-24 14:00:00,67.49,67.67,67.49,67.55,84543.0,50.4738,50.6084,50.4738,50.5187,84543.0
2018-08-24 14:30:00,67.55,67.56,67.45,67.47,64558.0,50.5187,50.5262,50.4439,50.4589,64558.0
2018-08-24 15:00:00,67.46,67.57,67.45,67.53,71549.0,50.4514,50.5337,50.4439,50.5037,71549.0
2018-08-24 15:30:00,67.53,67.55,67.4,67.44,315677.0,50.5037,50.5187,50.4065,50.4364,315677.0
2018-08-27 09:30:00,67.97,68.12,67.49,67.55,70858.0,50.8328,50.945,50.4738,50.5187,70858.0
2018-08-27 10:00:00,67.58,67.62,67.29,67.31,100120.0,50.5411,50.5711,50.3243,50.3392,100120.0
2018-08-27 10:30:00,67.3,67.38,67.18,67.22,40477.0,50.3317,50.3916,50.242,50.2719,40477.0
2018-08-27 11:00:00,67.22,67.39,67.15,67.21,72930.0,50.2719,50.399,50.2196,50.2644,72930.0
2018-08-27 11:30:00,67.23,67.43,67.23,67.41,39425.0,50.2794,50.429,50.2794,50.414,39425.0
2018-08-27 12:00:00,67.41,67.41,67.29,67.33,26420.0,50.414,50.414,50.3243,50.3542,26420.0
2018-08-27 12:30:00,67.34,67.43,67.34,67.42,21766.0,50.3616,50.429,50.3616,50.4215,21766.0
2018-08-27 13:00:00,67.43,67.45,67.38,67.45,42870.0,50.429,50.4439,50.3916,50.4439,42870.0
2018-08-27 13:30:00,67.43,67.49,67.37,67.46,25032.0,50.429,50.4738,50.3841,50.4514,25032.0
2018-08-27 14:00:00,67.47,67.73,67.45,67.65,33139.0,50.4589,50.6533,50.4439,50.5935,33139.0
2018-08-27 14:30:00,67.65,67.69,67.54,67.6,169400.0,50.5935,50.6234,50.5112,50.5561,169400.0
2018-08-27 15:00:00,67.61,67.63,67.56,67.56,84761.0,50.5636,50.5785,50.5262,50.5262,84761.0
2018-08-27 15:30:00,67.57,67.66,67.48,67.57,271404.0,50.5337,50.601,50.4664,50.5337,271404.0
2018-08-28 09:30:00,67.42,67.72,67.37,67.67,42011.0,50.4215,50.6458,50.3841,50.6084,42011.0
2018-08-28 10:00:00,67.62,67.63,67.37,67.48,69273.0,50.5711,50.5785,50.3841,50.4664,69273.0
2018-08-28 10:30:00,67.47,67.56,67.37,67.53,77342.0,50.4589,50.5262,50.3841,50.5037,77342.0
2018-08-28 11:00:00,67.53,67.71,67.5,67.57,43866.0,50.5037,50.6384,50.4813,50.5337,43866.0
2018-08-28 11:30:00,67.58,67.79,67.58,67.78,75272.0,50.5411,50.6982,50.5411,50.6907,75272.0
2018-08-28 12:00:00,67.76,67.91,67.72,67.9,47372.0,50.6758,50.7879,50.6458,50.7805,47372.0
2018-08-28 12:30:00,67.89,68.0,67.74,67.74,139183.0,50.773,50.8552,50.6608,50.6608,139183.0
2018-08-28 13:00:00,67.73,67.93,67.72,67.85,51219.0,50.6533,50.8029,50.6458,50.7431,51219.0
2018-08-28 13:30:00,67.82,67.84,67.7,67.72,121570.0,50.7206,50.7356,50.6309,50.6458,121570.0
2018-08-28 14:00:00,67.7,67.77,67.63,67.63,67948.0,50.6309,50.6832,50.5785,50.5785,67948.0
2018-08-28 14:30:00,67.64,67.68,67.57,67.63,96968.0,50.586,50.6159,50.5337,50.5785,96968.0
2018-08-28 15:00:00,67.64,67.65,67.49,67.5,90764.0,50.586,50.5935,50.4738,50.4813,90764.0
2018-08-28 15:30:00,67.5,67.58,67.38,67.56,447143.0,50.4813,50.5411,50.3916,50.5262,447143.0
2018-08-29 09:30:00,67.83,67.98,67.23,67.27,533855.0,50.7281,50.8403,50.2794,50.3093,533855.0
2018-08-29 10:00:00,67.28,67.44,66.83,66.93,241192.0,50.3168,50.4364,49.9802,50.055,241192.0
2018-08-29 10:30:00,66.95,67.05,66.81,66.92,124547.0,50.07,50.1448,49.9653,50.0475,124547.0
2018-08-29 11:00:00,66.91,67.25,66.9,67.25,82719.0,50.0401,50.2943,50.0326,50.2943,82719.0
2018-08-29 11:30:00,67.25,67.25,67.02,67.14,80343.0,50.2943,50.2943,50.1223,50.2121,80343.0
2018-08-29 12:00:00,67.15,67.21,67.02,67.06,85161.0,50.2196,50.2644,50.1223,50.1522,85161.0
2018-08-29 12:30:00,67.06,67.22,67.04,67.1,55435.0,50.1522,50.2719,50.1373,50.1822,55435.0
2018-08-29 13:00:00,67.1,67.23,67.08,67.13,108116.0,50.1822,50.2794,50.1672,50.2046,108116.0
2018-08-29 13:30:00,67.13,67.13,66.89,66.98,81160.0,50.2046,50.2046,50.0251,50.0924,81160.0
2018-08-29 14:00:00,66.98,67.01,66.9,66.99,81211.0,50.0924,50.1149,50.0326,50.0999,81211.0
2018-08-29 14:30:00,67.0,67.16,67.0,67.09,79453.0,50.1074,50.227,50.1074,50.1747,79453.0
2018-08-29 15:00:00,67.1,67.13,66.95,67.03,291948.0,50.1822,50.2046,50.07,50.1298,291948.0
2018-08-29 15:30:00,67.04,67.25,67.01,67.22,531143.0,50.1373,50.2943,50.1149,50.2719,531143.0
2018-08-30 09:30:00,67.37,67.5,67.05,67.25,198920.0,50.3841,50.4813,50.1448,50.2943,198920.0
2018-08-30 10:00:00,67.24,67.5,67.21,67.32,177412.0,50.2869,50.4813,50.2644,50.3467,177412.0
2018-08-30 10:30:00,67.3,67.3,66.99,67.09,128783.0,50.3317,50.3317,50.0999,50.1747,128783.0
2018-08-30 11:00:00,67.11,67.16,66.98,67.07,111721.0,50.1896,50.227,50.0924,50.1597,111721.0
2018-08-30 11:30:00,67.07,67.11,66.92,66.98,112313.0,50.1597,50.1896,50.0475,50.0924,112313.0
2018-08-30 12:00:00,66.99,67.0,66.87,66.87,62075.0,50.0999,50.1074,50.0101,50.0101,62075.0
2018-08-30 12:30:00,66.87,66.91,66.52,66.63,217102.0,50.0101,50.0401,49.7484,49.8307,217102.0
2018-08-30 13:00:00,66.63,66.79,66.56,66.56,159773.0,49.8307,49.9503,49.7783,49.7783,159773.0
2018-08-30 13:30:00,66.56,66.69,66.45,66.64,153086.0,49.7783,49.8755,49.696,49.8381,153086.0
2018-08-30 14:00:00,66.63,66.63,66.13,66.3,126053.0,49.8307,49.8307,49.4567,49.5839,126053.0
2018-08-30 14:30:00,66.3,66.45,66.29,66.43,148518.0,49.5839,49.696,49.5764,49.6811,148518.0
2018-08-30 15:00:00,66.44,66.5,66.32,66.36,200543.0,49.6886,49.7334,49.5988,49.6287,200543.0
2018-08-30 15:30:00,66.36,66.48,66.31,66.42,676838.0,49.6287,49.7185,49.5913,49.6736,676838.0
2018-08-31 09:30:00,66.48,67.0,66.29,66.97,161366.0,49.7185,50.1074,49.5764,50.0849,161366.0
2018-08-31 10:00:00,66.95,66.99,66.7,66.76,72323.0,50.07,50.0999,49.883,49.9279,72323.0
2018-08-31 10:30:00,66.76,66.76,66.41,66.44,56360.0,49.9279,49.9279,49.6661,49.6886,56360.0
2018-08-31 11:00:00,66.44,66.45,65.87,65.89,90948.0,49.6886,49.696,49.2623,49.2772,90948.0
2018-08-31 11:30:00,65.9,66.01,65.68,65.73,88415.0,49.2847,49.367,49.1202,49.1576,88415.0
2018-08-31 12:00:00,65.72,65.77,65.34,65.39,101261.0,49.1501,49.1875,48.8659,48.9033,101261.0
2018-08-31 12:30:00,65.39,65.39,65.17,65.21,75451.0,48.9033,48.9033,48.7388,48.7687,75451.0
2018-08-31 13:00:00,65.21,65.37,65.17,65.29,66662.0,48.7687,48.8883,48.7388,48.8285,66662.0
2018-08-31 13:30:00,65.3,65.41,65.19,65.4,70167.0,48.836,48.9183,48.7537,48.9108,70167.0
2018-08-31 14:00:00,65.4,65.49,65.35,65.42,67021.0,48.9108,48.9781,48.8734,48.9257,67021.0
2018-08-31 14:30:00,65.43,65.46,65.32,65.4,77399.0,48.9332,48.9557,48.8509,48.9108,77399.0
2018-08-31 15:00:00,65.4,65.56,65.39,65.5,142619.0,48.9108,49.0304,48.9033,48.9856,142619.0
2018-08-31 15:30:00,65.51,65.83,65.5,65.73,615525.0,48.993,49.2324,48.9856,49.1576,615525.0
2018-09-04 09:30:00,65.85,67.16,65.76,67.02,571418.0,49.2473,50.227,49.18,50.1223,571418.0
2018-09-04 10:00:00,67.09,67.4,67.0,67.21,319237.0,50.1747,50.4065,50.1074,50.2644,319237.0
2018-09-04 10:30:00,67.22,67.27,66.88,66.95,115917.0,50.2719,50.3093,50.0176,50.07,115917.0
2018-09-04 11:00:00,66.94,67.14,66.93,67.05,108639.0,50.0625,50.2121,50.055,50.1448,108639.0
2018-09-04 11:30:00,67.06,67.07,66.87,66.96,100172.0,50.1522,50.1597,50.0101,50.0775,100172.0
2018-09-04 12:00:00,66.96,67.02,66.92,66.97,96771.0,50.0775,50.1223,50.0475,50.0849,96771.0
2018-09-04 12:30:00,66.97,67.01,66.89,66.96,61772.0,50.0849,50.1149,50.0251,50.0775,61772.0
2018-09-04 13:00:00,66.96,67.0,66.77,66.78,52297.0,50.0775,50.1074,49.9354,49.9428,52297.0
2018-09-04 13:30:00,66.78,66.95,66.7,66.95,287052.0,49.9428,50.07,49.883,50.07,287052.0
2018-09-04 14:00:00,66.95,67.05,66.77,66.84,108325.0,50.07,50.1448,49.9354,49.9877,108325.0
2018-09-04 14:30:00,66.85,66.9,66.77,66.79,45030.0,49.9952,50.0326,49.9354,49.9503,45030.0
2018-09-04 15:00:00,66.77,66.8,66.61,66.68,79486.0,49.9354,49.9578,49.8157,49.8681,79486.0
2018-09-04 15:30:00,66.68,66.76,66.65,66.75,258256.0,49.8681,49.9279,49.8456,49.9204,258256.0
2018-09-05 09:30:00,66.79,66.99,66.62,66.98,76801.0,49.9503,50.0999,49.8232,50.0924,76801.0
2018-09-05 10:00:00,66.96,67.13,66.85,66.87,76220.0,50.0775,50.2046,49.9952,50.0101,76220.0
2018-09-05 10:30:00,66.88,67.36,66.88,67.08,410761.0,50.0176,50.3766,50.0176,50.1672,410761.0
2018-09-05 11:00:00,67.05,67.38,66.99,67.25,84095.0,50.1448,50.3916,50.0999,50.2943,84095.0
2018-09-05 11:30:00,67.26,67.35,67.08,67.29,58290.0,50.3018,50.3691,50.1672,50.3243,58290.0
2018-09-05 12:00:00,67.3,67.31,66.94,66.98,55185.0,50.3317,50.3392,50.0625,50.0924,55185.0
2018-09-05 12:30:00,66.98,67.22,66.98,67.2,32905.0,50.0924,50.2719,50.0924,50.2569,32905.0
2018-09-05 13:00:00,67.19,67.25,67.06,67.08,36508.0,50.2495,50.2943,50.1522,50.1672,36508.0
2018-09-05 13:30:00,67.11,67.17,67.05,67.09,30902.0,50.1896,50.2345,50.1448,50.1747,30902.0
2018-09-05 14:00:00,67.08,67.22,67.07,67.18,31687.0,50.1672,50.2719,50.1597,50.242,31687.0
2018-09-05 14:30:00,67.19,67.2,67.06,67.17,80500.0,50.2495,50.2569,50.1522,50.2345,80500.0
2018-09-05 15:00:00,67.17,67.25,67.15,67.24,68358.0,50.2345,50.2943,50.2196,50.2869,68358.0
2018-09-05 15:30:00,67.23,67.32,67.22,67.3,248729.0,50.2794,50.3467,50.2719,50.3317,248729.0
2018-09-06 09:30:00,67.4,67.58,67.14,67.56,87283.0,50.4065,50.5411,50.2121,50.5262,87283.0
2018-09-06 10:00:00,67.64,67.64,67.19,67.19,50633.0,50.586,50.586,50.2495,50.2495,50633.0
2018-09-06 10:30:00,67.21,67.37,67.19,67.28,111866.0,50.2644,50.3841,50.2495,50.3168,111866.0
2018-09-06 11:00:00,67.29,67.52,67.2,67.31,53111.0,50.3243,50.4963,50.2569,50.3392,53111.0
2018-09-06 11:30:00,67.31,67.46,67.2,67.41,42886.0,50.3392,50.4514,50.2569,50.414,42886.0
2018-09-06 12:00:00,67.43,67.52,67.4,67.46,51374.0,50.429,50.4963,50.4065,50.4514,51374.0
2018-09-06 12:30:00,67.47,67.52,67.45,67.49,46377.0,50.4589,50.4963,50.4439,50.4738,46377.0
2018-09-06 13:00:00,67.49,67.56,67.41,67.54,52397.0,50.4738,50.5262,50.414,50.5112,52397.0
2018-09-06 13:30:00,67.56,67.59,67.5,67.56,38328.0,50.5262,50.5486,50.4813,50.5262,38328.0
2018-09-06 14:00:00,67.56,67.61,67.49,67.55,45324.0,50.5262,50.5636,50.4738,50.5187,45324.0
2018-09-06 14:30:00,67.55,67.6,67.51,67.54,42654.0,50.5187,50.5561,50.4888,50.5112,42654.0
2018-09-06 15:00:00,67.54,67.69,67.5,67.69,103353.0,50.5112,50.6234,50.4813,50.6234,103353.0
2018-09-06 15:30:00,67.68,67.7,67.46,67.46,293422.0,50.6159,50.6309,50.4514,50.4514,293422.0
2018-09-07 09:30:00,66.92,67.17,66.6,66.6,60480.0,50.0475,50.2345,49.8082,49.8082,60480.0
2018-09-07 10:00:00,66.58,66.93,66.45,66.78,66112.0,49.7933,50.055,49.696,49.9428,66112.0
2018-09-07 10:30:00,66.82,67.01,66.57,66.92,50656.0,49.9728,50.1149,49.7858,50.0475,50656.0
2018-09-07 11:00:00,66.92,67.21,66.86,67.13,64902.0,50.0475,50.2644,50.0027,50.2046,64902.0
2018-09-07 11:30:00,67.13,67.23,66.94,66.95,42584.0,50.2046,50.2794,50.0625,50.07,42584.0
2018-09-07 12:00:00,66.96,67.07,66.83,67.03,62830.0,50.0775,50.1597,49.9802,50.1298,62830.0
2018-09-07 12:30:00,67.02,67.08,66.93,66.97,58727.0,50.1223,50.1672,50.055,50.0849,58727.0
2018-09-07 13:00:00,66.96,67.02,66.86,66.86,31967.0,50.0775,50.1223,50.0027,50.0027,31967.0
2018-09-07 13:30:00,66.87,66.92,66.78,66.91,41452.0,50.0101,50.0475,49.9428,50.0401,41452.0
2018-09-07 14:00:00,66.92,66.93,66.74,66.79,40394.0,50.0475,50.055,49.9129,49.9503,40394.0
2018-09-07 14:30:00,66.8,66.84,66.72,66.73,39546.0,49.9578,49.9877,49.898,49.9054,39546.0
2018-09-07 15:00:00,66.73,66.76,66.65,66.71,53605.0,49.9054,49.9279,49.8456,49.8905,53605.0
2018-09-07 15:30:00,66.71,66.78,66.61,66.68,295248.0,49.8905,49.9428,49.8157,49.8681,295248.0
2018-09-10 09:30:00,66.98,67.26,66.66,66.98,68072.0,50.0924,50.3018,49.8531,50.0924,68072.0
2018-09-10 10:00:00,66.98,67.14,66.87,66.94,43559.0,50.0924,50.2121,50.0101,50.0625,43559.0
2018-09-10 10:30:00,66.93,66.95,66.77,66.77,36450.0,50.055,50.07,49.9354,49.9354,36450.0
2018-09-10 11:00:00,66.79,66.84,66.64,66.71,44317.0,49.9503,49.9877,49.8381,49.8905,44317.0
2018-09-10 11:30:00,66.72,66.85,66.7,66.83,52756.0,49.898,49.9952,49.883,49.9802,52756.0
2018-09-10 12:00:00,66.85,66.88,66.81,66.87,36597.0,49.9952,50.0176,49.9653,50.0101,36597.0
2018-09-10 12:30:00,66.88,67.03,66.82,67.02,94260.0,50.0176,50.1298,49.9728,50.1223,94260.0
2018-09-10 13:00:00,67.01,67.16,67.01,67.13,55210.0,50.1149,50.227,50.1149,50.2046,55210.0
2018-09-10 13:30:00,67.13,67.26,67.11,67.26,102418.0,50.2046,50.3018,50.1896,50.3018,102418.0
2018-09-10 14:00:00,67.26,67.33,67.19,67.22,33904.0,50.3018,50.3542,50.2495,50.2719,33904.0
2018-09-10 14:30:00,67.21,67.23,67.11,67.12,42784.0,50.2644,50.2794,50.1896,50.1971,42784.0
2018-09-10 15:00:00,67.13,67.18,67.1,67.14,81796.0,50.2046,50.242,50.1822,50.2121,81796.0
2018-09-10 15:30:00,67.13,67.15,67.03,67.1,276078.0,50.2046,50.2196,50.1298,50.1822,276078.0
2018-09-11 09:30:00,67.23,67.52,67.13,67.43,66193.0,50.2794,50.4963,50.2046,50.429,66193.0
2018-09-11 10:00:00,67.47,67.51,67.21,67.4,82545.0,50.4589,50.4888,50.2644,50.4065,82545.0
2018-09-11 10:30:00,67.38,67.57,67.36,67.55,64784.0,50.3916,50.5337,50.3766,50.5187,64784.0
2018-09-11 11:00:00,67.56,67.66,67.48,67.66,66037.0,50.5262,50.601,50.4664,50.601,66037.0
2018-09-11 11:30:00,67.65,67.67,67.47,67.53,100296.0,50.5935,50.6084,50.4589,50.5037,100296.0
2018-09-11 12:00:00,67.53,67.55,67.34,67.35,85733.0,50.5037,50.5187,50.3616,50.3691,85733.0
2018-09-11 12:30:00,67.34,67.45,67.28,67.42,45370.0,50.3616,50.4439,50.3168,50.4215,45370.0
2018-09-11 13:00:00,67.41,67.44,67.31,67.38,36130.0,50.414,50.4364,50.3392,50.3916,36130.0
2018-09-11 13:30:00,67.39,67.4,67.25,67.34,44357.0,50.399,50.4065,50.2943,50.3616,44357.0
2018-09-11 14:00:00,67.35,67.49,67.34,67.48,48469.0,50.3691,50.4738,50.3616,50.4664,48469.0
2018-09-11 14:30:00,67.47,67.62,67.45,67.58,94071.0,50.4589,50.5711,50.4439,50.5411,94071.0
2018-09-11 15:00:00,67.6,67.72,67.57,67.59,120322.0,50.5561,50.6458,50.5337,50.5486,120322.0
2018-09-11 15:30:00,67.59,67.61,67.5,67.56,368993.0,50.5486,50.5636,50.4813,50.5262,368993.0
2018-09-12 09:30:00,67.56,67.65,67.26,67.48,101961.0,50.5262,50.5935,50.3018,50.4664,101961.0
2018-09-12 10:00:00,67.5,67.81,67.5,67.8,70627.0,50.4813,50.7131,50.4813,50.7057,70627.0
2018-09-12 10:30:00,67.81,68.01,67.73,67.89,57260.0,50.7131,50.8627,50.6533,50.773,57260.0
2018-09-12 11:00:00,67.89,67.9,67.6,67.67,118464.0,50.773,50.7805,50.5561,50.6084,118464.0
2018-09-12 11:30:00,67.66,67.96,67.61,67.82,69869.0,50.601,50.8253,50.5636,50.7206,69869.0
2018-09-12 12:00:00,67.82,67.82,67.68,67.71,64657.0,50.7206,50.7206,50.6159,50.6384,64657.0
2018-09-12 12:30:00,67.71,67.82,67.7,67.81,75549.0,50.6384,50.7206,50.6309,50.7131,75549.0
2018-09-12 13:00:00,67.81,67.85,67.73,67.76,61655.0,50.7131,50.7431,50.6533,50.6758,61655.0
2018-09-12 13:30:00,67.76,67.82,67.7,67.81,67348.0,50.6758,50.7206,50.6309,50.7131,67348.0
2018-09-12 14:00:00,67.8,67.92,67.76,67.77,204581.0,50.7057,50.7954,50.6758,50.6832,204581.0
2018-09-12 14:30:00,67.77,67.91,67.76,67.87,93092.0,50.6832,50.7879,50.6758,50.758,93092.0
2018-09-12 15:00:00,67.87,67.9,67.81,67.83,115151.0,50.758,50.7805,50.7131,50.7281,115151.0
2018-09-12 15:30:00,67.83,67.86,67.75,67.78,597756.0,50.7281,50.7505,50.6683,50.6907,597756.0
2018-09-13 09:30:00,67.83,67.97,67.26,67.74,68506.0,50.7281,50.8328,50.3018,50.6608,68506.0
2018-09-13 10:00:00,67.74,68.13,67.66,68.08,62779.0,50.6608,50.9525,50.601,50.9151,62779.0
2018-09-13 10:30:00,68.1,68.12,67.9,68.03,45163.0,50.93,50.945,50.7805,50.8777,45163.0
2018-09-13 11:00:00,68.04,68.08,67.92,67.96,40372.0,50.8852,50.9151,50.7954,50.8253,40372.0
2018-09-13 11:30:00,67.95,68.08,67.93,68.07,49431.0,50.8179,50.9151,50.8029,50.9076,49431.0
2018-09-13 12:00:00,68.08,68.18,68.01,68.16,34206.0,50.9151,50.9899,50.8627,50.9749,34206.0
2018-09-13 12:30:00,68.17,68.18,68.02,68.13,46921.0,50.9824,50.9899,50.8702,50.9525,46921.0
2018-09-13 13:00:00,68.13,68.2,68.09,68.17,52547.0,50.9525,51.0048,50.9226,50.9824,52547.0
2018-09-13 13:30:00,68.17,68.25,68.11,68.25,51840.0,50.9824,51.0422,50.9375,51.0422,51840.0
2018-09-13 14:00:00,68.24,68.37,68.19,68.21,87581.0,51.0347,51.132,50.9973,51.0123,87581.0
2018-09-13 14:30:00,68.22,68.39,68.19,68.37,85721.0,51.0198,51.1469,50.9973,51.132,85721.0
2018-09-13 15:00:00,68.37,68.44,68.34,68.4,101650.0,51.132,51.1843,51.1095,51.1544,101650.0
2018-09-13 15:30:00,68.4,68.44,68.29,68.41,423994.0,51.1544,51.1843,51.0721,51.1619,423994.0
2018-09-14 09:30:00,68.34,68.34,67.78,67.93,63418.0,51.1095,51.1095,50.6907,50.8029,63418.0
2018-09-14 10:00:00,67.91,68.04,67.83,68.0,116011.0,50.7879,50.8852,50.7281,50.8552,116011.0
2018-09-14 10:30:00,68.02,68.24,67.99,68.16,64687.0,50.8702,51.0347,50.8478,50.9749,64687.0
2018-09-14 11:00:00,68.17,68.28,68.16,68.19,58115.0,50.9824,51.0646,50.9749,50.9973,58115.0
2018-09-14 11:30:00,68.18,68.3,68.17,68.26,42376.0,50.9899,51.0796,50.9824,51.0497,42376.0
2018-09-14 12:00:00,68.26,68.31,68.17,68.24,141282.0,51.0497,51.0871,50.9824,51.0347,141282.0
2018-09-14 12:30:00,68.24,68.27,68.13,68.16,199793.0,51.0347,51.0572,50.9525,50.9749,199793.0
2018-09-14 13:00:00,68.17,68.4,68.17,68.38,42053.0,50.9824,51.1544,50.9824,51.1394,42053.0
2018-09-14 13:30:00,68.37,68.4,68.27,68.29,168317.0,51.132,51.1544,51.0572,51.0721,168317.0
2018-09-14 14:00:00,68.29,68.38,68.21,68.25,67915.0,51.0721,51.1394,51.0123,51.0422,67915.0
2018-09-14 14:30:00,68.25,68.31,68.21,68.27,96524.0,51.0422,51.0871,51.0123,51.0572,96524.0
2018-09-14 15:00:00,68.26,68.35,68.25,68.35,64270.0,51.0497,51.117,51.0422,51.117,64270.0
2018-09-14 15:30:00,68.34,68.4,68.3,68.33,296175.0,51.1095,51.1544,51.0796,51.102,296175.0
2018-09-17 09:30:00,68.39,68.39,68.02,68.25,44236.0,51.1469,51.1469,50.8702,51.0422,44236.0
2018-09-17 10:00:00,68.27,68.54,68.19,68.21,37402.0,51.0572,51.2591,50.9973,51.0123,37402.0
2018-09-17 10:30:00,68.24,68.33,68.15,68.2,35110.0,51.0347,51.102,50.9674,51.0048,35110.0
2018-09-17 11:00:00,68.21,68.24,68.12,68.22,38154.0,51.0123,51.0347,50.945,51.0198,38154.0
2018-09-17 11:30:00,68.2,68.31,68.19,68.23,28610.0,51.0048,51.0871,50.9973,51.0273,28610.0
2018-09-17 12:00:00,68.21,68.26,68.16,68.25,30709.0,51.0123,51.0497,50.9749,51.0422,30709.0
2018-09-17 12:30:00,68.24,68.25,68.05,68.16,50304.0,51.0347,51.0422,50.8926,50.9749,50304.0
2018-09-17 13:00:00,68.16,68.22,68.11,68.22,51751.0,50.9749,51.0198,50.9375,51.0198,51751.0
2018-09-17 13:30:00,68.22,68.32,68.18,68.2,35594.0,51.0198,51.0946,50.9899,51.0048,35594.0
2018-09-17 14:00:00,68.21,68.26,68.12,68.2,176406.0,51.0123,51.0497,50.945,51.0048,176406.0
2018-09-17 14:30:00,68.21,68.27,68.14,68.27,92665.0,51.0123,51.0572,50.9599,51.0572,92665.0
2018-09-17 15:00:00,68.26,68.38,68.24,68.36,53284.0,51.0497,51.1394,51.0347,51.1245,53284.0
2018-09-17 15:30:00,68.37,68.53,68.34,68.43,239661.0,51.132,51.2516,51.1095,51.1768,239661.0
2018-09-18 09:30:00,68.23,68.64,67.93,68.1,72147.0,51.0273,51.3339,50.8029,50.93,72147.0
2018-09-18 10:00:00,68.12,68.27,68.05,68.25,46889.0,50.945,51.0572,50.8926,51.0422,46889.0
2018-09-18 10:30:00,68.27,68.33,68.1,68.16,688757.0,51.0572,51.102,50.93,50.9749,688757.0
2018-09-18 11:00:00,68.17,68.3,68.12,68.16,37629.0,50.9824,51.0796,50.945,50.9749,37629.0
2018-09-18 11:30:00,68.15,68.17,68.01,68.06,60658.0,50.9674,50.9824,50.8627,50.9001,60658.0
2018-09-18 12:00:00,68.05,68.05,67.96,68.01,53171.0,50.8926,50.8926,50.8253,50.8627,53171.0
2018-09-18 12:30:00,68.0,68.05,67.96,67.99,39854.0,50.8552,50.8926,50.8253,50.8478,39854.0
2018-09-18 13:00:00,68.0,68.12,67.96,68.09,39026.0,50.8552,50.945,50.8253,50.9226,39026.0
2018-09-18 13:30:00,68.1,68.15,68.09,68.14,34718.0,50.93,50.9674,50.9226,50.9599,34718.0
2018-09-18 14:00:00,68.14,68.21,68.13,68.2,38735.0,50.9599,51.0123,50.9525,51.0048,38735.0
2018-09-18 14:30:00,68.21,68.33,68.21,68.32,45192.0,51.0123,51.102,51.0123,51.0946,45192.0
2018-09-18 15:00:00,68.31,68.38,68.26,68.37,77891.0,51.0871,51.1394,51.0497,51.132,77891.0
2018-09-18 15:30:00,68.37,68.37,68.27,68.31,261483.0,51.132,51.132,51.0572,51.0871,261483.0
2018-09-19 09:30:00,68.39,68.43,67.84,67.94,52185.0,51.1469,51.1768,50.7356,50.8104,52185.0
2018-09-19 10:00:00,67.94,68.03,67.76,68.03,131770.0,50.8104,50.8777,50.6758,50.8777,131770.0
2018-09-19 10:30:00,68.03,68.04,67.7,67.7,32339.0,50.8777,50.8852,50.6309,50.6309,32339.0
2018-09-19 11:00:00,67.72,67.8,67.47,67.49,162364.0,50.6458,50.7057,50.4589,50.4738,162364.0
2018-09-19 11:30:00,67.5,67.51,67.24,67.39,100369.0,50.4813,50.4888,50.2869,50.399,100369.0
2018-09-19 12:00:00,67.39,67.47,67.37,67.4,26496.0,50.399,50.4589,50.3841,50.4065,26496.0
2018-09-19 12:30:00,67.41,67.48,67.37,67.43,68243.0,50.414,50.4664,50.3841,50.429,68243.0
2018-09-19 13:00:00,67.43,67.45,67.27,67.39,165980.0,50.429,50.4439,50.3093,50.399,165980.0
2018-09-19 13:30:00,67.39,67.41,67.19,67.19,159885.0,50.399,50.414,50.2495,50.2495,159885.0
2018-09-19 14:00:00,67.2,67.24,67.12,67.19,96138.0,50.2569,50.2869,50.1971,50.2495,96138.0
2018-09-19 14:30:00,67.19,67.23,66.95,67.05,166793.0,50.2495,50.2794,50.07,50.1448,166793.0
2018-09-19 15:00:00,67.05,67.27,67.0,67.19,126943.0,50.1448,50.3093,50.1074,50.2495,126943.0
2018-09-19 15:30:00,67.2,67.38,67.18,67.33,324842.0,50.2569,50.3916,50.242,50.3542,324842.0
2018-09-20 09:30:00,67.31,67.35,66.84,67.21,42214.0,50.3392,50.3691,49.9877,50.2644,42214.0
2018-09-20 10:00:00,67.25,67.54,67.11,67.54,49389.0,50.2943,50.5112,50.1896,50.5112,49389.0
2018-09-20 10:30:00,67.5,67.82,67.5,67.68,41211.0,50.4813,50.7206,50.4813,50.6159,41211.0
2018-09-20 11:00:00,67.71,67.9,67.62,67.88,36260.0,50.6384,50.7805,50.5711,50.7655,36260.0
2018-09-20 11:30:00,67.87,67.9,67.72,67.88,59188.0,50.758,50.7805,50.6458,50.7655,59188.0
2018-09-20 12:00:00,67.87,67.92,67.79,67.92,37695.0,50.758,50.7954,50.6982,50.7954,37695.0
2018-09-20 12:30:00,67.92,67.94,67.78,67.85,37920.0,50.7954,50.8104,50.6907,50.7431,37920.0
2018-09-20 13:00:00,67.87,67.97,67.81,67.82,42393.0,50.758,50.8328,50.7131,50.7206,42393.0
2018-09-20 13:30:00,67.82,67.85,67.71,67.73,84089.0,50.7206,50.7431,50.6384,50.6533,84089.0
2018-09-20 14:00:00,67.73,67.86,67.71,67.72,454410.0,50.6533,50.7505,50.6384,50.6458,454410.0
2018-09-20 14:30:00,67.72,67.84,67.69,67.82,76063.0,50.6458,50.7356,50.6234,50.7206,76063.0
2018-09-20 15:00:00,67.83,67.94,67.81,67.89,50219.0,50.7281,50.8104,50.7131,50.773,50219.0
2018-09-20 15:30:00,67.89,67.93,67.8,67.83,330159.0,50.773,50.8029,50.7057,50.7281,330159.0
2018-09-21 09:30:00,67.55,68.1,67.53,67.98,1009669.0,50.5187,50.93,50.5037,50.8403,1009669.0
2018-09-21 10:00:00,67.98,68.44,67.98,68.44,176176.0,50.8403,51.1843,50.8403,51.1843,176176.0
2018-09-21 10:30:00,68.45,68.72,68.39,68.72,158050.0,51.1918,51.3937,51.1469,51.3937,158050.0
2018-09-21 11:00:00,68.71,68.73,68.43,68.46,61504.0,51.3862,51.4012,51.1768,51.1993,61504.0
2018-09-21 11:30:00,68.47,68.56,68.34,68.55,75713.0,51.2067,51.2741,51.1095,51.2666,75713.0
2018-09-21 12:00:00,68.55,68.71,68.5,68.67,67677.0,51.2666,51.3862,51.2292,51.3563,67677.0
2018-09-21 12:30:00,68.67,68.74,68.63,68.66,41924.0,51.3563,51.4087,51.3264,51.3488,41924.0
2018-09-21 13:00:00,68.67,68.77,68.66,68.73,50138.0,51.3563,51.4311,51.3488,51.4012,50138.0
2018-09-21 13:30:00,68.73,68.76,68.61,68.75,46630.0,51.4012,51.4236,51.3114,51.4161,46630.0
2018-09-21 14:00:00,68.75,69.9,68.64,68.67,341951.0,51.4161,52.2762,51.3339,51.3563,341951.0
2018-09-21 14:30:00,68.67,68.7,68.59,68.6,82904.0,51.3563,51.3788,51.2965,51.304,82904.0
2018-09-21 15:00:00,68.61,68.68,68.57,68.67,104095.0,51.3114,51.3638,51.2815,51.3563,104095.0
2018-09-21 15:30:00,68.65,68.7,68.34,68.36,759660.0,51.3414,51.3788,51.1095,51.1245,759660.0
2018-09-24 09:30:00,68.05,68.18,67.69,67.91,99038.0,50.8926,50.9899,50.6234,50.7879,99038.0
2018-09-24 10:00:00,67.91,68.15,67.89,67.94,97492.0,50.7879,50.9674,50.773,50.8104,97492.0
2018-09-24 10:30:00,67.94,68.08,67.82,68.01,67710.0,50.8104,50.9151,50.7206,50.8627,67710.0
2018-09-24 11:00:00,68.0,68.07,67.65,67.71,103145.0,50.8552,50.9076,50.5935,50.6384,103145.0
2018-09-24 11:30:00,67.71,67.8,67.65,67.67,88875.0,50.6384,50.7057,50.5935,50.6084,88875.0
2018-09-24 12:00:00,67.68,67.82,67.66,67.8,57151.0,50.6159,50.7206,50.601,50.7057,57151.0
2018-09-24 12:30:00,67.78,67.79,67.54,67.72,153311.0,50.6907,50.6982,50.5112,50.6458,153311.0
2018-09-24 13:00:00,67.72,67.76,67.54,67.64,55051.0,50.6458,50.6758,50.5112,50.586,55051.0
2018-09-24 13:30:00,67.64,67.7,67.54,67.54,46484.0,50.586,50.6309,50.5112,50.5112,46484.0
2018-09-24 14:00:00,67.55,67.64,67.49,67.54,81368.0,50.5187,50.586,50.4738,50.5112,81368.0
2018-09-24 14:30:00,67.54,67.58,67.47,67.52,121867.0,50.5112,50.5411,50.4589,50.4963,121867.0
2018-09-24 15:00:00,67.51,67.65,67.48,67.53,56304.0,50.4888,50.5935,50.4664,50.5037,56304.0
2018-09-24 15:30:00,67.54,67.71,67.52,67.66,527947.0,50.5112,50.6384,50.4963,50.601,527947.0
2018-09-25 09:30:00,67.59,67.59,67.1,67.19,160697.0,50.5486,50.5486,50.1822,50.2495,160697.0
2018-09-25 10:00:00,67.19,67.26,67.13,67.2,35684.0,50.2495,50.3018,50.2046,50.2569,35684.0
2018-09-25 10:30:00,67.2,67.33,67.17,67.33,47944.0,50.2569,50.3542,50.2345,50.3542,47944.0
2018-09-25 11:00:00,67.33,67.33,66.97,66.97,107328.0,50.3542,50.3542,50.0849,50.0849,107328.0
2018-09-25 11:30:00,66.96,67.01,66.82,66.85,50908.0,50.0775,50.1149,49.9728,49.9952,50908.0
2018-09-25 12:00:00,66.84,66.86,66.69,66.7,52330.0,49.9877,50.0027,49.8755,49.883,52330.0
2018-09-25 12:30:00,66.7,66.74,66.68,66.71,58846.0,49.883,49.9129,49.8681,49.8905,58846.0
2018-09-25 13:00:00,66.71,66.83,66.7,66.8,38921.0,49.8905,49.9802,49.883,49.9578,38921.0
2018-09-25 13:30:00,66.8,66.93,66.75,66.93,27915.0,49.9578,50.055,49.9204,50.055,27915.0
2018-09-25 14:00:00,66.92,66.98,66.88,66.9,64057.0,50.0475,50.0924,50.0176,50.0326,64057.0
2018-09-25 14:30:00,66.9,66.99,66.87,66.89,72581.0,50.0326,50.0999,50.0101,50.0251,72581.0
2018-09-25 15:00:00,66.9,66.95,66.88,66.95,88549.0,50.0326,50.07,50.0176,50.07,88549.0
2018-09-25 15:30:00,66.95,67.0,66.85,66.98,516594.0,50.07,50.1074,49.9952,50.0924,516594.0
2018-09-26 09:30:00,67.09,67.29,66.8,66.87,62855.0,50.1747,50.3243,49.9578,50.0101,62855.0
2018-09-26 10:00:00,66.87,67.09,66.87,66.95,45401.0,50.0101,50.1747,50.0101,50.07,45401.0
2018-09-26 10:30:00,66.95,67.0,66.8,66.89,79028.0,50.07,50.1074,49.9578,50.0251,79028.0
2018-09-26 11:00:00,66.89,67.08,66.89,67.04,30508.0,50.0251,50.1672,50.0251,50.1373,30508.0
2018-09-26 11:30:00,67.02,67.14,66.96,66.98,43669.0,50.1223,50.2121,50.0775,50.0924,43669.0
2018-09-26 12:00:00,66.99,67.04,66.96,66.98,30260.0,50.0999,50.1373,50.0775,50.0924,30260.0
2018-09-26 12:30:00,66.99,67.1,66.99,67.06,25362.0,50.0999,50.1822,50.0999,50.1522,25362.0
2018-09-26 13:00:00,67.06,67.1,67.03,67.05,29993.0,50.1522,50.1822,50.1298,50.1448,29993.0
2018-09-26 13:30:00,67.06,67.12,66.9,66.98,35204.0,50.1522,50.1971,50.0326,50.0924,35204.0
2018-09-26 14:00:00,66.98,67.19,66.96,67.06,49089.0,50.0924,50.2495,50.0775,50.1522,49089.0
2018-09-26 14:30:00,67.06,67.08,66.84,66.92,62956.0,50.1522,50.1672,49.9877,50.0475,62956.0
2018-09-26 15:00:00,66.93,66.99,66.88,66.97,109791.0,50.055,50.0999,50.0176,50.0849,109791.0
2018-09-26 15:30:00,66.96,66.97,66.68,66.8,657326.0,50.0775,50.0849,49.8681,49.9578,657326.0
2018-09-27 09:30:00,66.35,66.49,66.05,66.38,54915.0,50.0716,50.1773,49.8452,50.0943,54915.0
2018-09-27 10:00:00,66.36,66.74,66.33,66.72,46710.0,50.0792,50.3659,50.0565,50.3508,46710.0
2018-09-27 10:30:00,66.72,66.72,66.49,66.54,51924.0,50.3508,50.3508,50.1773,50.215,51924.0
2018-09-27 11:00:00,66.53,66.66,66.52,66.65,39472.0,50.2075,50.3056,50.1999,50.298,39472.0
2018-09-27 11:30:00,66.65,66.73,66.62,66.73,31627.0,50.298,50.3584,50.2754,50.3584,31627.0
2018-09-27 12:00:00,66.74,66.99,66.74,66.89,43616.0,50.3659,50.5546,50.3659,50.4791,43616.0
2018-09-27 12:30:00,66.9,66.95,66.84,66.88,18043.0,50.4867,50.5244,50.4414,50.4716,18043.0
2018-09-27 13:00:00,66.89,66.89,66.78,66.81,18753.0,50.4791,50.4791,50.3961,50.4188,18753.0
2018-09-27 13:30:00,66.8,66.82,66.71,66.74,25674.0,50.4112,50.4263,50.3433,50.3659,25674.0
2018-09-27 14:00:00,66.73,66.77,66.68,66.74,25853.0,50.3584,50.3886,50.3207,50.3659,25853.0
2018-09-27 14:30:00,66.74,66.78,66.62,66.62,70849.0,50.3659,50.3961,50.2754,50.2754,70849.0
2018-09-27 15:00:00,66.62,66.63,66.47,66.5,117721.0,50.2754,50.2829,50.1622,50.1848,117721.0
2018-09-27 15:30:00,66.48,66.7,66.46,66.65,258992.0,50.1697,50.3357,50.1546,50.298,258992.0
2018-09-28 09:30:00,66.83,67.59,66.69,67.48,126366.0,50.4339,51.0074,50.3282,50.9244,126366.0
2018-09-28 10:00:00,67.47,67.55,67.26,67.4,82696.0,50.9168,50.9772,50.7584,50.864,82696.0
2018-09-28 10:30:00,67.41,67.66,67.41,67.49,70890.0,50.8716,51.0602,50.8716,50.9319,70890.0
2018-09-28 11:00:00,67.48,67.51,67.28,67.41,60121.0,50.9244,50.947,50.7734,50.8716,60121.0
2018-09-28 11:30:00,67.42,67.47,67.34,67.43,27371.0,50.8791,50.9168,50.8187,50.8866,27371.0
2018-09-28 12:00:00,67.43,67.44,67.35,67.44,18209.0,50.8866,50.8942,50.8263,50.8942,18209.0
2018-09-28 12:30:00,67.45,67.47,67.37,67.42,24190.0,50.9017,50.9168,50.8414,50.8791,24190.0
2018-09-28 13:00:00,67.41,67.58,67.41,67.56,21120.0,50.8716,50.9998,50.8716,50.9848,21120.0
2018-09-28 13:30:00,67.56,67.66,67.53,67.61,22808.0,50.9848,51.0602,50.9621,51.0225,22808.0
2018-09-28 14:00:00,67.62,67.68,67.56,67.6,81420.0,51.03,51.0753,50.9848,51.0149,81420.0
2018-09-28 14:30:00,67.61,67.66,67.54,67.54,119438.0,51.0225,51.0602,50.9697,50.9697,119438.0
2018-09-28 15:00:00,67.54,67.75,67.5,67.67,104613.0,50.9697,51.1281,50.9395,51.0678,104613.0
2018-09-28 15:30:00,67.67,67.74,67.6,67.69,314203.0,51.0678,51.1206,51.0149,51.0829,314203.0
2018-10-01 09:30:00,67.76,67.76,67.17,67.3,69516.0,51.1357,51.1357,50.6904,50.7885,69516.0
2018-10-01 10:00:00,67.32,67.68,67.32,67.67,34034.0,50.8036,51.0753,50.8036,51.0678,34034.0
2018-10-01 10:30:00,67.66,67.91,67.66,67.69,59135.0,51.0602,51.2489,51.0602,51.0829,59135.0
2018-10-01 11:00:00,67.69,67.71,67.51,67.52,60230.0,51.0829,51.098,50.947,50.9546,60230.0
2018-10-01 11:30:00,67.5,67.63,67.47,67.49,216602.0,50.9395,51.0376,50.9168,50.9319,216602.0
2018-10-01 12:00:00,67.51,67.51,67.35,67.39,34193.0,50.947,50.947,50.8263,50.8565,34193.0
2018-10-01 12:30:00,67.39,67.55,67.38,67.53,32832.0,50.8565,50.9772,50.8489,50.9621,32832.0
2018-10-01 13:00:00,67.53,67.6,67.44,67.55,111113.0,50.9621,51.0149,50.8942,50.9772,111113.0
2018-10-01 13:30:00,67.56,67.7,67.5,67.53,40641.0,50.9848,51.0904,50.9395,50.9621,40641.0
2018-10-01 14:00:00,67.52,67.61,67.5,67.58,49166.0,50.9546,51.0225,50.9395,50.9998,49166.0
2018-10-01 14:30:00,67.57,67.65,67.53,67.63,53346.0,50.9923,51.0527,50.9621,51.0376,53346.0
2018-10-01 15:00:00,67.62,67.63,67.54,67.59,82342.0,51.03,51.0376,50.9697,51.0074,82342.0
2018-10-01 15:30:00,67.58,67.59,67.46,67.55,419497.0,50.9998,51.0074,50.9093,50.9772,419497.0
2018-10-02 09:30:00,67.52,68.61,67.52,68.52,152681.0,50.9546,51.7771,50.9546,51.7092,152681.0
2018-10-02 10:00:00,68.51,68.61,68.3,68.5,102384.0,51.7017,51.7771,51.5432,51.6941,102384.0
2018-10-02 10:30:00,68.5,68.59,68.46,68.55,60375.0,51.6941,51.7621,51.6639,51.7319,60375.0
2018-10-02 11:00:00,68.55,68.59,68.35,68.39,35252.0,51.7319,51.7621,51.5809,51.6111,35252.0
2018-10-02 11:30:00,68.37,68.78,68.37,68.73,68765.0,51.596,51.9054,51.596,51.8677,68765.0
2018-10-02 12:00:00,68.74,68.94,68.74,68.85,53517.0,51.8752,52.0262,51.8752,51.9583,53517.0
2018-10-02 12:30:00,68.85,68.88,68.73,68.84,37785.0,51.9583,51.9809,51.8677,51.9507,37785.0
2018-10-02 13:00:00,68.84,68.93,68.81,68.85,40428.0,51.9507,52.0186,51.9281,51.9583,40428.0
2018-10-02 13:30:00,68.84,68.88,68.78,68.84,38470.0,51.9507,51.9809,51.9054,51.9507,38470.0
2018-10-02 14:00:00,68.84,68.86,68.75,68.82,51796.0,51.9507,51.9658,51.8828,51.9356,51796.0
2018-10-02 14:30:00,68.82,68.85,68.67,68.69,73937.0,51.9356,51.9583,51.8224,51.8375,73937.0
2018-10-02 15:00:00,68.7,68.73,68.63,68.65,73567.0,51.8451,51.8677,51.7922,51.8073,73567.0
2018-10-02 15:30:00,68.65,68.75,68.56,68.7,345042.0,51.8073,51.8828,51.7394,51.8451,345042.0
2018-10-03 09:30:00,68.65,68.99,68.52,68.92,49487.0,51.8073,52.0639,51.7092,52.0111,49487.0
2018-10-03 10:00:00,68.9,68.97,68.76,68.78,40664.0,51.996,52.0488,51.8903,51.9054,40664.0
2018-10-03 10:30:00,68.77,69.09,68.69,69.06,42533.0,51.8979,52.1394,51.8375,52.1167,42533.0
2018-10-03 11:00:00,69.08,69.11,68.73,68.73,43344.0,52.1318,52.1545,51.8677,51.8677,43344.0
2018-10-03 11:30:00,68.75,68.76,68.39,68.42,63659.0,51.8828,51.8903,51.6111,51.6338,63659.0
2018-10-03 12:00:00,68.45,68.61,68.37,68.47,54271.0,51.6564,51.7771,51.596,51.6715,54271.0
2018-10-03 12:30:00,68.46,68.5,68.34,68.35,59258.0,51.6639,51.6941,51.5734,51.5809,59258.0
2018-10-03 13:00:00,68.35,68.37,68.15,68.29,31567.0,51.5809,51.596,51.43,51.5357,31567.0
2018-10-03 13:30:00,68.28,68.31,68.2,68.23,59395.0,51.5281,51.5507,51.4677,51.4904,59395.0
2018-10-03 14:00:00,68.22,68.39,68.2,68.32,76699.0,51.4828,51.6111,51.4677,51.5583,76699.0
2018-10-03 14:30:00,68.32,68.33,68.0,68.15,189348.0,51.5583,51.5658,51.3168,51.43,189348.0
2018-10-03 15:00:00,68.16,68.44,68.09,68.34,75743.0,51.4375,51.6489,51.3847,51.5734,75743.0
2018-10-03 15:30:00,68.34,68.51,68.22,68.44,356633.0,51.5734,51.7017,51.4828,51.6489,356633.0
2018-10-04 09:30:00,68.09,68.38,67.73,67.78,65935.0,51.3847,51.6036,51.113,51.1508,65935.0
2018-10-04 10:00:00,67.77,68.19,67.75,68.18,52012.0,51.1432,51.4602,51.1281,51.4526,52012.0
2018-10-04 10:30:00,68.22,68.58,68.2,68.54,91339.0,51.4828,51.7545,51.4677,51.7243,91339.0
2018-10-04 11:00:00,68.55,68.58,68.29,68.51,44079.0,51.7319,51.7545,51.5357,51.7017,44079.0
2018-10-04 11:30:00,68.52,68.77,68.33,68.74,54660.0,51.7092,51.8979,51.5658,51.8752,54660.0
2018-10-04 12:00:00,68.75,69.01,68.69,68.74,96359.0,51.8828,52.079,51.8375,51.8752,96359.0
2018-10-04 12:30:00,68.76,68.88,68.75,68.77,61406.0,51.8903,51.9809,51.8828,51.8979,61406.0
2018-10-04 13:00:00,68.76,68.76,68.59,68.67,54543.0,51.8903,51.8903,51.7621,51.8224,54543.0
2018-10-04 13:30:00,68.66,68.79,68.62,68.69,49491.0,51.8149,51.913,51.7847,51.8375,49491.0
2018-10-04 14:00:00,68.7,68.73,68.63,68.67,64989.0,51.8451,51.8677,51.7922,51.8224,64989.0
2018-10-04 14:30:00,68.67,68.8,68.66,68.79,71962.0,51.8224,51.9205,51.8149,51.913,71962.0
2018-10-04 15:00:00,68.8,68.84,68.65,68.65,134541.0,51.9205,51.9507,51.8073,51.8073,134541.0
2018-10-04 15:30:00,68.65,68.74,68.6,68.7,475656.0,51.8073,51.8752,51.7696,51.8451,475656.0
2018-10-05 09:30:00,68.81,69.12,68.72,68.94,62924.0,51.9281,52.162,51.8602,52.0262,62924.0
2018-10-05 10:00:00,68.92,69.08,68.76,68.94,83131.0,52.0111,52.1318,51.8903,52.0262,83131.0
2018-10-05 10:30:00,68.92,69.21,68.85,69.09,94882.0,52.0111,52.2299,51.9583,52.1394,94882.0
2018-10-05 11:00:00,69.1,69.42,69.02,69.22,47347.0,52.1469,52.3884,52.0866,52.2375,47347.0
2018-10-05 11:30:00,69.21,69.42,69.21,69.21,49830.0,52.2299,52.3884,52.2299,52.2299,49830.0
2018-10-05 12:00:00,69.21,69.38,69.16,69.24,46469.0,52.2299,52.3582,52.1922,52.2526,46469.0
2018-10-05 12:30:00,69.26,69.52,69.13,69.48,53302.0,52.2677,52.4639,52.1696,52.4337,53302.0
2018-10-05 13:00:00,69.49,69.7,69.44,69.59,84434.0,52.4412,52.5997,52.4035,52.5167,84434.0
2018-10-05 13:30:00,69.58,69.63,69.43,69.44,76896.0,52.5092,52.5469,52.396,52.4035,76896.0
2018-10-05 14:00:00,69.44,69.48,69.37,69.41,81739.0,52.4035,52.4337,52.3507,52.3809,81739.0
2018-10-05 14:30:00,69.43,69.48,69.33,69.45,81005.0,52.396,52.4337,52.3205,52.4111,81005.0
2018-10-05 15:00:00,69.46,69.58,69.43,69.57,132596.0,52.4186,52.5092,52.396,52.5016,132596.0
2018-10-05 15:30:00,69.58,69.65,69.27,69.3,325331.0,52.5092,52.562,52.2752,52.2979,325331.0
2018-10-08 09:30:00,69.59,69.82,69.12,69.22,53160.0,52.5167,52.6903,52.162,52.2375,53160.0
2018-10-08 10:00:00,69.24,69.43,69.11,69.29,43221.0,52.2526,52.396,52.1545,52.2903,43221.0
2018-10-08 10:30:00,69.29,69.56,69.22,69.46,82083.0,52.2903,52.4941,52.2375,52.4186,82083.0
2018-10-08 11:00:00,69.45,69.88,69.4,69.85,62618.0,52.4111,52.7356,52.3733,52.7129,62618.0
2018-10-08 11:30:00,69.85,70.18,69.77,70.02,107866.0,52.7129,52.962,52.6525,52.8412,107866.0
2018-10-08 12:00:00,69.99,70.22,69.96,70.08,60343.0,52.8186,52.9921,52.7959,52.8865,60343.0
2018-10-08 12:30:00,70.07,70.33,70.03,70.31,52109.0,52.8789,53.0752,52.8488,53.0601,52109.0
2018-10-08 13:00:00,70.31,70.32,70.11,70.12,54389.0,53.0601,53.0676,52.9091,52.9167,54389.0
2018-10-08 13:30:00,70.13,70.15,70.03,70.03,84307.0,52.9242,52.9393,52.8488,52.8488,84307.0
2018-10-08 14:00:00,70.05,70.14,69.88,69.98,102573.0,52.8639,52.9318,52.7356,52.811,102573.0
2018-10-08 14:30:00,70.01,70.03,69.89,69.92,74135.0,52.8337,52.8488,52.7431,52.7657,74135.0
2018-10-08 15:00:00,69.91,70.05,69.88,69.98,152910.0,52.7582,52.8639,52.7356,52.811,152910.0
2018-10-08 15:30:00,69.99,70.07,69.87,69.93,381386.0,52.8186,52.8789,52.728,52.7733,381386.0
2018-10-09 09:30:00,70.0,70.5,69.78,70.31,92496.0,52.8261,53.2034,52.6601,53.0601,92496.0
2018-10-09 10:00:00,70.27,70.48,70.13,70.24,76714.0,53.0299,53.1884,52.9242,53.0072,76714.0
2018-10-09 10:30:00,70.22,70.49,70.11,70.25,82332.0,52.9921,53.1959,52.9091,53.0148,82332.0
2018-10-09 11:00:00,70.28,70.31,70.07,70.2,80156.0,53.0374,53.0601,52.8789,52.9771,80156.0
2018-10-09 11:30:00,70.2,70.22,69.98,70.09,53337.0,52.9771,52.9921,52.811,52.894,53337.0
2018-10-09 12:00:00,70.11,70.13,70.02,70.08,52774.0,52.9091,52.9242,52.8412,52.8865,52774.0
2018-10-09 12:30:00,70.1,70.14,70.01,70.01,48929.0,52.9016,52.9318,52.8337,52.8337,48929.0
2018-10-09 13:00:00,70.02,70.09,69.98,70.06,52492.0,52.8412,52.894,52.811,52.8714,52492.0
2018-10-09 13:30:00,70.06,70.24,69.98,70.24,147412.0,52.8714,53.0072,52.811,53.0072,147412.0
2018-10-09 14:00:00,70.24,71.0,70.11,70.36,192917.0,53.0072,53.5808,52.9091,53.0978,192917.0
2018-10-09 14:30:00,70.34,70.48,70.32,70.48,68864.0,53.0827,53.1884,53.0676,53.1884,68864.0
2018-10-09 15:00:00,70.48,70.49,69.88,70.16,169709.0,53.1884,53.1959,52.7356,52.9469,169709.0
2018-10-09 15:30:00,70.18,70.46,70.01,70.45,510382.0,52.962,53.1733,52.8337,53.1657,510382.0
2018-10-10 09:30:00,70.32,70.82,70.13,70.64,107777.0,53.0676,53.4449,52.9242,53.3091,107777.0
2018-10-10 10:00:00,70.64,70.67,70.02,70.02,133526.0,53.3091,53.3317,52.8412,52.8412,133526.0
2018-10-10 10:30:00,70.0,70.51,69.98,70.38,77263.0,52.8261,53.211,52.811,53.1129,77263.0
2018-10-10 11:00:00,70.4,70.53,70.25,70.31,85563.0,53.128,53.2261,53.0148,53.0601,85563.0
2018-10-10 11:30:00,70.29,70.43,70.22,70.4,212856.0,53.045,53.1506,52.9921,53.128,212856.0
2018-10-10 12:00:00,70.4,70.62,70.38,70.42,124306.0,53.128,53.294,53.1129,53.1431,124306.0
2018-10-10 12:30:00,70.42,70.49,70.37,70.42,132193.0,53.1431,53.1959,53.1053,53.1431,132193.0
2018-10-10 13:00:00,70.42,70.46,70.17,70.19,40234.0,53.1431,53.1733,52.9544,52.9695,40234.0
2018-10-10 13:30:00,70.2,70.44,70.17,70.29,111344.0,52.9771,53.1582,52.9544,53.045,111344.0
2018-10-10 14:00:00,70.29,70.5,70.25,70.42,91795.0,53.045,53.2034,53.0148,53.1431,91795.0
2018-10-10 14:30:00,70.42,70.61,70.38,70.41,370336.0,53.1431,53.2865,53.1129,53.1355,370336.0
2018-10-10 15:00:00,70.41,70.51,70.18,70.48,178963.0,53.1355,53.211,52.962,53.1884,178963.0
2018-10-10 15:30:00,70.49,70.5,69.9,70.08,587488.0,53.1959,53.2034,52.7507,52.8865,587488.0
2018-10-11 09:30:00,69.51,69.53,68.13,68.34,515518.0,52.4563,52.4714,51.4149,51.5734,515518.0
2018-10-11 10:00:00,68.37,69.11,68.24,68.62,127132.0,51.596,52.1545,51.4979,51.7847,127132.0
2018-10-11 10:30:00,68.62,68.71,68.27,68.33,99381.0,51.7847,51.8526,51.5206,51.5658,99381.0
2018-10-11 11:00:00,68.36,68.67,68.2,68.3,105385.0,51.5885,51.8224,51.4677,51.5432,105385.0
2018-10-11 11:30:00,68.28,68.38,68.02,68.38,146276.0,51.5281,51.6036,51.3319,51.6036,146276.0
2018-10-11 12:00:00,68.38,68.38,68.06,68.27,162744.0,51.6036,51.6036,51.3621,51.5206,162744.0
2018-10-11 12:30:00,68.29,68.36,67.96,68.02,99050.0,51.5357,51.5885,51.2866,51.3319,99050.0
2018-10-11 13:00:00,68.05,68.26,68.02,68.16,119123.0,51.3545,51.513,51.3319,51.4375,119123.0
2018-10-11 13:30:00,68.17,68.25,68.1,68.25,194991.0,51.4451,51.5055,51.3923,51.5055,194991.0
2018-10-11 14:00:00,68.22,68.3,68.02,68.1,117742.0,51.4828,51.5432,51.3319,51.3923,117742.0
2018-10-11 14:30:00,68.11,68.2,67.6,68.04,172512.0,51.3998,51.4677,51.0149,51.347,172512.0
2018-10-11 15:00:00,67.99,68.44,67.96,68.28,162557.0,51.3093,51.6489,51.2866,51.5281,162557.0
2018-10-11 15:30:00,68.27,68.41,68.11,68.41,1333883.0,51.5206,51.6262,51.3998,51.6262,1333883.0
2018-10-12 09:30:00,68.57,68.57,67.96,68.05,171484.0,51.747,51.747,51.2866,51.3545,171484.0
2018-10-12 10:00:00,68.01,68.28,68.0,68.07,149589.0,51.3243,51.5281,51.3168,51.3696,149589.0
2018-10-12 10:30:00,68.08,68.17,67.89,68.04,91614.0,51.3772,51.4451,51.2338,51.347,91614.0
2018-10-12 11:00:00,68.02,68.1,67.97,68.03,164857.0,51.3319,51.3923,51.2942,51.3394,164857.0
2018-10-12 11:30:00,68.06,68.26,67.95,68.16,323303.0,51.3621,51.513,51.2791,51.4375,323303.0
2018-10-12 12:00:00,68.18,68.28,67.82,67.92,115488.0,51.4526,51.5281,51.181,51.2564,115488.0
2018-10-12 12:30:00,67.95,68.04,67.69,67.74,195913.0,51.2791,51.347,51.0829,51.1206,195913.0
2018-10-12 13:00:00,67.75,68.28,67.72,68.14,104958.0,51.1281,51.5281,51.1055,51.4225,104958.0
2018-10-12 13:30:00,68.14,68.21,67.92,68.06,111266.0,51.4225,51.4753,51.2564,51.3621,111266.0
2018-10-12 14:00:00,68.04,68.1,67.92,68.03,126750.0,51.347,51.3923,51.2564,51.3394,126750.0
2018-10-12 14:30:00,68.04,68.15,67.84,68.14,99509.0,51.347,51.43,51.1961,51.4225,99509.0
2018-10-12 15:00:00,68.17,68.46,68.14,68.43,154315.0,51.4451,51.6639,51.4225,51.6413,154315.0
2018-10-12 15:30:00,68.43,68.66,68.39,68.66,502166.0,51.6413,51.8149,51.6111,51.8149,502166.0
2018-10-15 09:30:00,68.78,68.88,68.51,68.65,57334.0,51.9054,51.9809,51.7017,51.8073,57334.0
2018-10-15 10:00:00,68.62,68.93,68.59,68.67,90161.0,51.7847,52.0186,51.7621,51.8224,90161.0
2018-10-15 10:30:00,68.65,69.13,68.65,69.09,52164.0,51.8073,52.1696,51.8073,52.1394,52164.0
2018-10-15 11:00:00,69.08,69.08,68.75,68.87,70313.0,52.1318,52.1318,51.8828,51.9734,70313.0
2018-10-15 11:30:00,68.85,68.93,68.62,68.67,94428.0,51.9583,52.0186,51.7847,51.8224,94428.0
2018-10-15 12:00:00,68.68,68.73,68.5,68.7,72833.0,51.83,51.8677,51.6941,51.8451,72833.0
2018-10-15 12:30:00,68.68,68.74,68.62,68.67,69514.0,51.83,51.8752,51.7847,51.8224,69514.0
2018-10-15 13:00:00,68.67,68.9,68.65,68.87,82849.0,51.8224,51.996,51.8073,51.9734,82849.0
2018-10-15 13:30:00,68.88,68.93,68.75,68.92,98363.0,51.9809,52.0186,51.8828,52.0111,98363.0
2018-10-15 14:00:00,68.92,69.1,68.88,69.1,65617.0,52.0111,52.1469,51.9809,52.1469,65617.0
2018-10-15 14:30:00,69.09,69.19,69.07,69.16,81969.0,52.1394,52.2148,52.1243,52.1922,81969.0
2018-10-15 15:00:00,69.16,69.2,69.02,69.16,258354.0,52.1922,52.2224,52.0866,52.1922,258354.0
2018-10-15 15:30:00,69.15,69.18,68.87,68.88,562408.0,52.1847,52.2073,51.9734,51.9809,562408.0
2018-10-16 09:30:00,68.79,69.28,68.63,68.95,54563.0,51.913,52.2828,51.7922,52.0337,54563.0
2018-10-16 10:00:00,69.12,69.51,69.02,69.35,98823.0,52.162,52.4563,52.0866,52.3356,98823.0
2018-10-16 10:30:00,69.34,69.56,69.25,69.52,451065.0,52.328,52.4941,52.2601,52.4639,451065.0
2018-10-16 11:00:00,69.52,69.53,69.36,69.42,86846.0,52.4639,52.4714,52.3431,52.3884,86846.0
2018-10-16 11:30:00,69.41,69.59,69.39,69.55,145425.0,52.3809,52.5167,52.3658,52.4865,145425.0
2018-10-16 12:00:00,69.54,69.59,69.41,69.42,40059.0,52.479,52.5167,52.3809,52.3884,40059.0
2018-10-16 12:30:00,69.42,69.53,69.41,69.48,41457.0,52.3884,52.4714,52.3809,52.4337,41457.0
2018-10-16 13:00:00,69.47,69.54,69.43,69.51,35765.0,52.4261,52.479,52.396,52.4563,35765.0
2018-10-16 13:30:00,69.51,69.63,69.46,69.57,114026.0,52.4563,52.5469,52.4186,52.5016,114026.0
2018-10-16 14:00:00,69.57,69.71,69.53,69.71,50384.0,52.5016,52.6073,52.4714,52.6073,50384.0
2018-10-16 14:30:00,69.73,69.81,69.64,69.64,129064.0,52.6224,52.6827,52.5544,52.5544,129064.0
2018-10-16 15:00:00,69.64,69.66,69.52,69.55,190323.0,52.5544,52.5695,52.4639,52.4865,190323.0
2018-10-16 15:30:00,69.55,69.68,69.4,69.53,318656.0,52.4865,52.5846,52.3733,52.4714,318656.0
2018-10-17 09:30:00,69.25,69.86,69.25,69.35,46175.0,52.2601,52.7205,52.2601,52.3356,46175.0
2018-10-17 10:00:00,69.33,69.46,69.19,69.27,36946.0,52.3205,52.4186,52.2148,52.2752,36946.0
2018-10-17 10:30:00,69.29,69.41,69.08,69.2,48607.0,52.2903,52.3809,52.1318,52.2224,48607.0
2018-10-17 11:00:00,69.22,69.37,69.2,69.3,48688.0,52.2375,52.3507,52.2224,52.2979,48688.0
2018-10-17 11:30:00,69.34,69.71,69.32,69.69,53358.0,52.328,52.6073,52.313,52.5922,53358.0
2018-10-17 12:00:00,69.71,69.71,69.51,69.63,31571.0,52.6073,52.6073,52.4563,52.5469,31571.0
2018-10-17 12:30:00,69.65,69.77,69.54,69.66,42246.0,52.562,52.6525,52.479,52.5695,42246.0
2018-10-17 13:00:00,69.66,69.79,69.64,69.78,53265.0,52.5695,52.6676,52.5544,52.6601,53265.0
2018-10-17 13:30:00,69.79,69.81,69.67,69.78,43348.0,52.6676,52.6827,52.5771,52.6601,43348.0
2018-10-17 14:00:00,69.77,69.78,69.55,69.59,55605.0,52.6525,52.6601,52.4865,52.5167,55605.0
2018-10-17 14:30:00,69.59,69.72,69.53,69.65,65612.0,52.5167,52.6148,52.4714,52.562,65612.0
2018-10-17 15:00:00,69.65,69.65,69.39,69.45,154756.0,52.562,52.562,52.3658,52.4111,154756.0
2018-10-17 15:30:00,69.46,69.62,69.34,69.57,227747.0,52.4186,52.5393,52.328,52.5016,227747.0
2018-10-18 09:30:00,69.6,69.97,69.49,69.83,60080.0,52.5243,52.8035,52.4412,52.6978,60080.0
2018-10-18 10:00:00,69.78,69.87,69.44,69.48,77152.0,52.6601,52.728,52.4035,52.4337,77152.0
2018-10-18 10:30:00,69.46,69.84,69.46,69.8,60464.0,52.4186,52.7054,52.4186,52.6752,60464.0
2018-10-18 11:00:00,69.82,69.92,69.78,69.78,41609.0,52.6903,52.7657,52.6601,52.6601,41609.0
2018-10-18 11:30:00,69.77,69.82,69.46,69.46,60198.0,52.6525,52.6903,52.4186,52.4186,60198.0
2018-10-18 12:00:00,69.5,69.65,69.43,69.59,35007.0,52.4488,52.562,52.396,52.5167,35007.0
2018-10-18 12:30:00,69.58,69.68,69.46,69.51,42536.0,52.5092,52.5846,52.4186,52.4563,42536.0
2018-10-18 13:00:00,69.52,69.54,69.34,69.36,32379.0,52.4639,52.479,52.328,52.3431,32379.0
2018-10-18 13:30:00,69.34,69.4,69.11,69.17,32320.0,52.328,52.3733,52.1545,52.1998,32320.0
2018-10-18 14:00:00,69.17,69.47,69.14,69.43,30168.0,52.1998,52.4261,52.1771,52.396,30168.0
2018-10-18 14:30:00,69.41,69.61,69.35,69.46,43766.0,52.3809,52.5318,52.3356,52.4186,43766.0
2018-10-18 15:00:00,69.46,69.67,69.32,69.63,44438.0,52.4186,52.5771,52.313,52.5469,44438.0
2018-10-18 15:30:00,69.62,69.73,69.49,69.54,198071.0,52.5393,52.6224,52.4412,52.479,198071.0
2018-10-19 09:30:00,69.56,69.98,69.56,69.63,143021.0,52.4941,52.811,52.4941,52.5469,143021.0
2018-10-19 10:00:00,69.61,70.01,69.6,69.85,126967.0,52.5318,52.8337,52.5243,52.7129,126967.0
2018-10-19 10:30:00,69.85,70.03,69.79,70.01,64856.0,52.7129,52.8488,52.6676,52.8337,64856.0
2018-10-19 11:00:00,70.02,70.07,69.89,70.04,61357.0,52.8412,52.8789,52.7431,52.8563,61357.0
2018-10-19 11:30:00,70.04,70.24,69.97,70.23,94738.0,52.8563,53.0072,52.8035,52.9997,94738.0
2018-10-19 12:00:00,70.23,70.48,70.23,70.43,115626.0,52.9997,53.1884,52.9997,53.1506,115626.0
2018-10-19 12:30:00,70.43,70.54,70.17,70.28,101854.0,53.1506,53.2336,52.9544,53.0374,101854.0
2018-10-19 13:00:00,70.27,70.37,70.12,70.37,54766.0,53.0299,53.1053,52.9167,53.1053,54766.0
2018-10-19 13:30:00,70.37,70.37,70.06,70.1,43836.0,53.1053,53.1053,52.8714,52.9016,43836.0
2018-10-19 14:00:00,70.1,70.18,69.88,70.14,64051.0,52.9016,52.962,52.7356,52.9318,64051.0
2018-10-19 14:30:00,70.13,70.35,70.08,70.22,56198.0,52.9242,53.0902,52.8865,52.9921,56198.0
2018-10-19 15:00:00,70.21,70.47,70.09,70.46,168588.0,52.9846,53.1808,52.894,53.1733,168588.0
2018-10-19 15:30:00,70.46,70.53,70.24,70.3,427636.0,53.1733,53.2261,53.0072,53.0525,427636.0
2018-10-22 09:30:00,70.27,70.5,70.08,70.27,45423.0,53.0299,53.2034,52.8865,53.0299,45423.0
2018-10-22 10:00:00,70.23,70.23,70.0,70.04,51175.0,52.9997,52.9997,52.8261,52.8563,51175.0
2018-10-22 10:30:00,70.03,70.08,69.84,69.9,54071.0,52.8488,52.8865,52.7054,52.7507,54071.0
2018-10-22 11:00:00,69.89,69.93,69.68,69.68,40055.0,52.7431,52.7733,52.5846,52.5846,40055.0
2018-10-22 11:30:00,69.69,69.85,69.54,69.77,45758.0,52.5922,52.7129,52.479,52.6525,45758.0
2018-10-22 12:00:00,69.78,69.83,69.64,69.65,20387.0,52.6601,52.6978,52.5544,52.562,20387.0
2018-10-22 12:30:00,69.64,69.78,69.53,69.75,29664.0,52.5544,52.6601,52.4714,52.6375,29664.0
2018-10-22 13:00:00,69.75,69.91,69.73,69.78,19192.0,52.6375,52.7582,52.6224,52.6601,19192.0
2018-10-22 13:30:00,69.76,69.89,69.73,69.84,25047.0,52.645,52.7431,52.6224,52.7054,25047.0
2018-10-22 14:00:00,69.85,69.94,69.8,69.83,43947.0,52.7129,52.7808,52.6752,52.6978,43947.0
2018-10-22 14:30:00,69.83,69.98,69.82,69.89,55368.0,52.6978,52.811,52.6903,52.7431,55368.0
2018-10-22 15:00:00,69.89,69.95,69.81,69.86,65868.0,52.7431,52.7884,52.6827,52.7205,65868.0
2018-10-22 15:30:00,69.84,69.96,69.75,69.85,172197.0,52.7054,52.7959,52.6375,52.7129,172197.0
2018-10-23 09:30:00,69.94,70.44,69.85,69.94,80079.0,52.7808,53.1582,52.7129,52.7808,80079.0
2018-10-23 10:00:00,69.94,70.15,69.88,70.07,39590.0,52.7808,52.9393,52.7356,52.8789,39590.0
2018-10-23 10:30:00,70.04,70.05,69.65,69.67,45251.0,52.8563,52.8639,52.562,52.5771,45251.0
2018-10-23 11:00:00,69.66,69.66,69.23,69.28,39078.0,52.5695,52.5695,52.245,52.2828,39078.0
2018-10-23 11:30:00,69.27,69.37,69.2,69.26,30149.0,52.2752,52.3507,52.2224,52.2677,30149.0
2018-10-23 12:00:00,69.23,69.49,69.23,69.37,52232.0,52.245,52.4412,52.245,52.3507,52232.0
2018-10-23 12:30:00,69.4,69.46,69.29,69.43,41953.0,52.3733,52.4186,52.2903,52.396,41953.0
2018-10-23 13:00:00,69.45,69.78,69.45,69.73,21845.0,52.4111,52.6601,52.4111,52.6224,21845.0
2018-10-23 13:30:00,69.73,69.8,69.6,69.65,28381.0,52.6224,52.6752,52.5243,52.562,28381.0
2018-10-23 14:00:00,69.65,69.92,69.64,69.83,51244.0,52.562,52.7657,52.5544,52.6978,51244.0
2018-10-23 14:30:00,69.83,70.0,69.82,69.85,47935.0,52.6978,52.8261,52.6903,52.7129,47935.0
2018-10-23 15:00:00,69.87,69.93,69.72,69.73,63566.0,52.728,52.7733,52.6148,52.6224,63566.0
2018-10-23 15:30:00,69.73,69.75,69.46,69.55,173382.0,52.6224,52.6375,52.4186,52.4865,173382.0
2018-10-24 09:30:00,69.82,69.91,69.46,69.76,33340.0,52.6903,52.7582,52.4186,52.645,33340.0
2018-10-24 10:00:00,69.71,70.26,69.71,70.16,47430.0,52.6073,53.0223,52.6073,52.9469,47430.0
2018-10-24 10:30:00,70.18,70.38,70.07,70.21,28083.0,52.962,53.1129,52.8789,52.9846,28083.0
2018-10-24 11:00:00,70.2,70.47,69.95,70.44,202073.0,52.9771,53.1808,52.7884,53.1582,202073.0
2018-10-24 11:30:00,70.45,70.52,70.34,70.42,140167.0,53.1657,53.2185,53.0827,53.1431,140167.0
2018-10-24 12:00:00,70.43,70.84,70.34,70.84,186036.0,53.1506,53.46,53.0827,53.46,186036.0
2018-10-24 12:30:00,70.81,70.84,70.68,70.76,74632.0,53.4374,53.46,53.3393,53.3997,74632.0
2018-10-24 13:00:00,70.76,70.76,70.45,70.51,42273.0,53.3997,53.3997,53.1657,53.211,42273.0
2018-10-24 13:30:00,70.51,70.75,70.44,70.67,100594.0,53.211,53.3921,53.1582,53.3317,100594.0
2018-10-24 14:00:00,70.67,70.87,70.55,70.83,125118.0,53.3317,53.4827,53.2412,53.4525,125118.0
2018-10-24 14:30:00,70.84,70.93,70.6,70.73,138541.0,53.46,53.528,53.2789,53.377,138541.0
2018-10-24 15:00:00,70.72,70.87,70.52,70.75,210307.0,53.3695,53.4827,53.2185,53.3921,210307.0
2018-10-24 15:30:00,70.73,70.96,70.54,70.55,495685.0,53.377,53.5506,53.2336,53.2412,495685.0
2018-10-25 09:30:00,70.13,70.24,69.32,69.51,93820.0,52.9242,53.0072,52.313,52.4563,93820.0
2018-10-25 10:00:00,69.46,70.09,69.39,69.99,84678.0,52.4186,52.894,52.3658,52.8186,84678.0
2018-10-25 10:30:00,70.0,70.1,69.6,69.6,74999.0,52.8261,52.9016,52.5243,52.5243,74999.0
2018-10-25 11:00:00,69.6,70.04,69.56,69.85,75020.0,52.5243,52.8563,52.4941,52.7129,75020.0
2018-10-25 11:30:00,69.85,69.89,69.57,69.64,94022.0,52.7129,52.7431,52.5016,52.5544,94022.0
2018-10-25 12:00:00,69.63,69.83,69.61,69.83,57311.0,52.5469,52.6978,52.5318,52.6978,57311.0
2018-10-25 12:30:00,69.82,69.89,69.69,69.81,46244.0,52.6903,52.7431,52.5922,52.6827,46244.0
2018-10-25 13:00:00,69.79,69.84,69.6,69.62,48573.0,52.6676,52.7054,52.5243,52.5393,48573.0
2018-10-25 13:30:00,69.62,69.72,69.33,69.34,57617.0,52.5393,52.6148,52.3205,52.328,57617.0
2018-10-25 14:00:00,69.36,69.58,69.35,69.57,53952.0,52.3431,52.5092,52.3356,52.5016,53952.0
2018-10-25 14:30:00,69.57,69.81,69.52,69.69,62441.0,52.5016,52.6827,52.4639,52.5922,62441.0
2018-10-25 15:00:00,69.69,69.75,69.54,69.56,74138.0,52.5922,52.6375,52.479,52.4941,74138.0
2018-10-25 15:30:00,69.57,69.59,69.24,69.47,265983.0,52.5016,52.5167,52.2526,52.4261,265983.0
2018-10-26 09:30:00,69.71,70.17,69.06,69.18,99699.0,52.6073,52.9544,52.1167,52.2073,99699.0
2018-10-26 10:00:00,69.18,69.45,68.81,69.38,95216.0,52.2073,52.4111,51.9281,52.3582,95216.0
2018-10-26 10:30:00,69.38,69.39,68.77,68.78,48729.0,52.3582,52.3658,51.8979,51.9054,48729.0
2018-10-26 11:00:00,68.8,69.01,68.31,68.42,84947.0,51.9205,52.079,51.5507,51.6338,84947.0
2018-10-26 11:30:00,68.46,68.79,68.35,68.39,49132.0,51.6639,51.913,51.5809,51.6111,49132.0
2018-10-26 12:00:00,68.41,68.67,68.36,68.57,42247.0,51.6262,51.8224,51.5885,51.747,42247.0
2018-10-26 12:30:00,68.55,68.7,68.37,68.42,58560.0,51.7319,51.8451,51.596,51.6338,58560.0
2018-10-26 13:00:00,68.44,68.64,68.38,68.44,43537.0,51.6489,51.7998,51.6036,51.6489,43537.0
2018-10-26 13:30:00,68.44,68.57,68.33,68.55,72551.0,51.6489,51.747,51.5658,51.7319,72551.0
2018-10-26 14:00:00,68.53,68.62,68.18,68.3,70521.0,51.7168,51.7847,51.4526,51.5432,70521.0
2018-10-26 14:30:00,68.28,68.43,67.8,67.88,74646.0,51.5281,51.6413,51.1659,51.2262,74646.0
2018-10-26 15:00:00,67.86,68.11,67.54,68.05,148993.0,51.2111,51.3998,50.9697,51.3545,148993.0
2018-10-26 15:30:00,68.04,68.59,67.81,68.15,346434.0,51.347,51.7621,51.1734,51.43,346434.0
2018-10-29 09:30:00,68.36,69.18,68.34,68.99,42387.0,51.5885,52.2073,51.5734,52.0639,42387.0
2018-10-29 10:00:00,68.97,69.4,68.97,69.35,61946.0,52.0488,52.3733,52.0488,52.3356,61946.0
2018-10-29 10:30:00,69.34,69.42,68.98,69.08,51847.0,52.328,52.3884,52.0564,52.1318,51847.0
2018-10-29 11:00:00,69.09,69.3,68.94,69.25,54596.0,52.1394,52.2979,52.0262,52.2601,54596.0
2018-10-29 11:30:00,69.26,69.37,69.16,69.17,84296.0,52.2677,52.3507,52.1922,52.1998,84296.0
2018-10-29 12:00:00,69.17,69.47,69.15,69.47,69499.0,52.1998,52.4261,52.1847,52.4261,69499.0
2018-10-29 12:30:00,69.47,69.48,69.3,69.35,64182.0,52.4261,52.4337,52.2979,52.3356,64182.0
2018-10-29 13:00:00,69.35,69.55,69.31,69.48,51848.0,52.3356,52.4865,52.3054,52.4337,51848.0
2018-10-29 13:30:00,69.48,69.74,69.4,69.41,58895.0,52.4337,52.6299,52.3733,52.3809,58895.0
2018-10-29 14:00:00,69.4,69.43,69.16,69.22,126484.0,52.3733,52.396,52.1922,52.2375,126484.0
2018-10-29 14:30:00,69.21,69.6,69.18,69.37,169290.0,52.2299,52.5243,52.2073,52.3507,169290.0
2018-10-29 15:00:00,69.37,69.37,69.09,69.25,118397.0,52.3507,52.3507,52.1394,52.2601,118397.0
2018-10-29 15:30:00,69.25,69.31,68.81,69.12,400950.0,52.2601,52.3054,51.9281,52.162,400950.0
2018-10-30 09:30:00,69.55,69.87,69.24,69.7,59112.0,52.4865,52.728,52.2526,52.5997,59112.0
2018-10-30 10:00:00,69.76,69.9,69.38,69.6,60417.0,52.645,52.7507,52.3582,52.5243,60417.0
2018-10-30 10:30:00,69.63,69.64,69.2,69.41,47129.0,52.5469,52.5544,52.2224,52.3809,47129.0
2018-10-30 11:00:00,69.4,69.43,69.2,69.29,49372.0,52.3733,52.396,52.2224,52.2903,49372.0
2018-10-30 11:30:00,69.31,69.44,68.95,68.97,47966.0,52.3054,52.4035,52.0337,52.0488,47966.0
2018-10-30 12:00:00,68.97,69.0,68.48,68.58,76611.0,52.0488,52.0715,51.679,51.7545,76611.0
2018-10-30 12:30:00,68.59,68.68,68.41,68.56,50774.0,51.7621,51.83,51.6262,51.7394,50774.0
2018-10-30 13:00:00,68.6,68.98,68.59,68.92,38034.0,51.7696,52.0564,51.7621,52.0111,38034.0
2018-10-30 13:30:00,68.91,69.21,68.78,69.17,43120.0,52.0035,52.2299,51.9054,52.1998,43120.0
2018-10-30 14:00:00,69.19,69.21,68.9,69.13,63915.0,52.2148,52.2299,51.996,52.1696,63915.0
2018-10-30 14:30:00,69.16,69.35,69.09,69.28,62352.0,52.1922,52.3356,52.1394,52.2828,62352.0
2018-10-30 15:00:00,69.28,69.46,69.15,69.42,125661.0,52.2828,52.4186,52.1847,52.3884,125661.0
2018-10-30 15:30:00,69.42,69.56,69.3,69.52,213384.0,52.3884,52.4941,52.2979,52.4639,213384.0
2018-10-31 09:30:00,68.25,68.47,66.96,67.95,225580.0,51.5055,51.6715,50.532,51.2791,225580.0
2018-10-31 10:00:00,67.92,67.97,67.46,67.78,224820.0,51.2564,51.2942,50.9093,51.1508,224820.0
2018-10-31 10:30:00,67.78,68.18,67.24,67.85,230363.0,51.1508,51.4526,50.7433,51.2036,230363.0
2018-10-31 11:00:00,67.85,68.05,67.66,67.76,143826.0,51.2036,51.3545,51.0602,51.1357,143826.0
2018-10-31 11:30:00,67.76,68.73,67.76,68.69,125494.0,51.1357,51.8677,51.1357,51.8375,125494.0
2018-10-31 12:00:00,68.7,69.04,68.62,68.87,105183.0,51.8451,52.1016,51.7847,51.9734,105183.0
2018-10-31 12:30:00,68.84,68.93,68.63,68.88,46231.0,51.9507,52.0186,51.7922,51.9809,46231.0
2018-10-31 13:00:00,68.94,69.46,68.92,69.46,97659.0,52.0262,52.4186,52.0111,52.4186,97659.0
2018-10-31 13:30:00,69.44,69.86,69.37,69.86,128391.0,52.4035,52.7205,52.3507,52.7205,128391.0
2018-10-31 14:00:00,69.86,69.92,69.48,69.64,123117.0,52.7205,52.7657,52.4337,52.5544,123117.0
2018-10-31 14:30:00,69.65,69.73,69.48,69.58,118826.0,52.562,52.6224,52.4337,52.5092,118826.0
2018-10-31 15:00:00,69.56,69.62,69.43,69.5,153618.0,52.4941,52.5393,52.396,52.4488,153618.0
2018-10-31 15:30:00,69.5,69.51,69.25,69.39,484470.0,52.4488,52.4563,52.2601,52.3658,484470.0
2018-11-01 09:30:00,69.35,69.46,68.59,68.59,145719.0,52.3356,52.4186,51.7621,51.7621,145719.0
2018-11-01 10:00:00,68.55,68.84,68.13,68.29,128930.0,51.7319,51.9507,51.4149,51.5357,128930.0
2018-11-01 10:30:00,68.32,68.41,68.13,68.2,110975.0,51.5583,51.6262,51.4149,51.4677,110975.0
2018-11-01 11:00:00,68.22,68.31,68.05,68.19,94278.0,51.4828,51.5507,51.3545,51.4602,94278.0
2018-11-01 11:30:00,68.19,68.31,68.07,68.18,70333.0,51.4602,51.5507,51.3696,51.4526,70333.0
2018-11-01 12:00:00,68.2,68.34,68.1,68.24,85758.0,51.4677,51.5734,51.3923,51.4979,85758.0
2018-11-01 12:30:00,68.25,68.31,68.12,68.24,61449.0,51.5055,51.5507,51.4074,51.4979,61449.0
2018-11-01 13:00:00,68.24,68.28,68.14,68.22,45465.0,51.4979,51.5281,51.4225,51.4828,45465.0
2018-11-01 13:30:00,68.22,68.27,68.15,68.25,54515.0,51.4828,51.5206,51.43,51.5055,54515.0
2018-11-01 14:00:00,68.25,68.31,68.18,68.2,80517.0,51.5055,51.5507,51.4526,51.4677,80517.0
2018-11-01 14:30:00,68.21,68.31,68.04,68.27,85135.0,51.4753,51.5507,51.347,51.5206,85135.0
2018-11-01 15:00:00,68.28,68.36,68.21,68.33,151561.0,51.5281,51.5885,51.4753,51.5658,151561.0
2018-11-01 15:30:00,68.33,68.34,67.93,68.14,593876.0,51.5658,51.5734,51.264,51.4225,593876.0
2018-11-02 09:30:00,68.49,68.59,67.68,68.02,102779.0,51.6866,51.7621,51.0753,51.3319,102779.0
2018-11-02 10:00:00,68.03,68.41,67.97,68.26,59400.0,51.3394,51.6262,51.2942,51.513,59400.0
2018-11-02 10:30:00,68.24,68.28,67.7,68.03,60511.0,51.4979,51.5281,51.0904,51.3394,60511.0
2018-11-02 11:00:00,68.0,68.32,67.96,68.18,110199.0,51.3168,51.5583,51.2866,51.4526,110199.0
2018-11-02 11:30:00,68.16,68.16,67.65,67.7,105459.0,51.4375,51.4375,51.0527,51.0904,105459.0
2018-11-02 12:00:00,67.7,68.02,67.64,67.79,56158.0,51.0904,51.3319,51.0451,51.1583,56158.0
2018-11-02 12:30:00,67.81,67.84,67.37,67.44,96879.0,51.1734,51.1961,50.8414,50.8942,96879.0
2018-11-02 13:00:00,67.44,67.54,67.41,67.45,79021.0,50.8942,50.9697,50.8716,50.9017,79021.0
2018-11-02 13:30:00,67.46,67.71,67.42,67.71,109755.0,50.9093,51.098,50.8791,51.098,109755.0
2018-11-02 14:00:00,67.69,67.98,67.53,67.96,78854.0,51.0829,51.3017,50.9621,51.2866,78854.0
2018-11-02 14:30:00,67.94,67.94,67.51,67.55,82948.0,51.2715,51.2715,50.947,50.9772,82948.0
2018-11-02 15:00:00,67.56,67.71,67.47,67.65,86824.0,50.9848,51.098,50.9168,51.0527,86824.0
2018-11-02 15:30:00,67.63,67.98,67.53,67.88,286442.0,51.0376,51.3017,50.9621,51.2262,286442.0
2018-11-05 09:30:00,68.22,68.72,67.96,68.3,118033.0,51.4828,51.8602,51.2866,51.5432,118033.0
2018-11-05 10:00:00,68.31,68.51,68.16,68.44,38912.0,51.5507,51.7017,51.4375,51.6489,38912.0
2018-11-05 10:30:00,68.44,68.59,68.43,68.49,100741.0,51.6489,51.7621,51.6413,51.6866,100741.0
2018-11-05 11:00:00,68.48,68.75,68.46,68.68,90971.0,51.679,51.8828,51.6639,51.83,90971.0
2018-11-05 11:30:00,68.66,68.98,68.63,68.85,279831.0,51.8149,52.0564,51.7922,51.9583,279831.0
2018-11-05 12:00:00,68.84,69.02,68.76,68.97,72165.0,51.9507,52.0866,51.8903,52.0488,72165.0
2018-11-05 12:30:00,68.98,69.0,68.78,68.84,40251.0,52.0564,52.0715,51.9054,51.9507,40251.0
2018-11-05 13:00:00,68.85,68.87,68.5,68.76,36042.0,51.9583,51.9734,51.6941,51.8903,36042.0
2018-11-05 13:30:00,68.77,68.83,68.64,68.72,33643.0,51.8979,51.9432,51.7998,51.8602,33643.0
2018-11-05 14:00:00,68.71,68.8,68.61,68.7,40153.0,51.8526,51.9205,51.7771,51.8451,40153.0
2018-11-05 14:30:00,68.71,68.84,68.66,68.8,70782.0,51.8526,51.9507,51.8149,51.9205,70782.0
2018-11-05 15:00:00,68.81,68.82,68.68,68.71,88721.0,51.9281,51.9356,51.83,51.8526,88721.0
2018-11-05 15:30:00,68.7,68.82,68.53,68.76,276090.0,51.8451,51.9356,51.7168,51.8903,276090.0
2018-11-06 09:30:00,68.82,68.86,68.35,68.39,76789.0,51.9356,51.9658,51.5809,51.6111,76789.0
2018-11-06 10:00:00,68.4,68.61,68.39,68.5,47239.0,51.6187,51.7771,51.6111,51.6941,47239.0
2018-11-06 10:30:00,68.5,68.52,68.32,68.33,62137.0,51.6941,51.7092,51.5583,51.5658,62137.0
2018-11-06 11:00:00,68.33,68.46,68.2,68.45,71783.0,51.5658,51.6639,51.4677,51.6564,71783.0
2018-11-06 11:30:00,68.46,68.54,68.38,68.53,75212.0,51.6639,51.7243,51.6036,51.7168,75212.0
2018-11-06 12:00:00,68.53,68.62,68.4,68.61,88298.0,51.7168,51.7847,51.6187,51.7771,88298.0
2018-11-06 12:30:00,68.63,68.66,68.51,68.66,70826.0,51.7922,51.8149,51.7017,51.8149,70826.0
2018-11-06 13:00:00,68.66,68.71,68.54,68.64,83635.0,51.8149,51.8526,51.7243,51.7998,83635.0
2018-11-06 13:30:00,68.63,68.81,68.62,68.8,82937.0,51.7922,51.9281,51.7847,51.9205,82937.0
2018-11-06 14:00:00,68.82,68.83,68.6,68.6,100264.0,51.9356,51.9432,51.7696,51.7696,100264.0
2018-11-06 14:30:00,68.6,68.62,68.42,68.52,62958.0,51.7696,51.7847,51.6338,51.7092,62958.0
2018-11-06 15:00:00,68.53,68.69,68.5,68.59,137408.0,51.7168,51.8375,51.6941,51.7621,137408.0
2018-11-06 15:30:00,68.59,69.0,68.57,68.93,298754.0,51.7621,52.0715,51.747,52.0186,298754.0
2018-11-07 09:30:00,69.26,69.59,69.15,69.31,39518.0,52.2677,52.5167,52.1847,52.3054,39518.0
2018-11-07 10:00:00,69.33,69.38,68.74,69.0,48533.0,52.3205,52.3582,51.8752,52.0715,48533.0
2018-11-07 10:30:00,69.01,69.18,68.9,69.14,68188.0,52.079,52.2073,51.996,52.1771,68188.0
2018-11-07 11:00:00,69.15,69.32,69.14,69.2,67815.0,52.1847,52.313,52.1771,52.2224,67815.0
2018-11-07 11:30:00,69.22,69.43,69.15,69.31,92946.0,52.2375,52.396,52.1847,52.3054,92946.0
2018-11-07 12:00:00,69.33,69.55,69.32,69.38,77049.0,52.3205,52.4865,52.313,52.3582,77049.0
2018-11-07 12:30:00,69.38,69.54,69.33,69.53,83087.0,52.3582,52.479,52.3205,52.4714,83087.0
2018-11-07 13:00:00,69.54,69.62,69.47,69.56,49599.0,52.479,52.5393,52.4261,52.4941,49599.0
2018-11-07 13:30:00,69.56,69.64,69.43,69.58,58340.0,52.4941,52.5544,52.396,52.5092,58340.0
2018-11-07 14:00:00,69.58,69.84,69.55,69.66,85670.0,52.5092,52.7054,52.4865,52.5695,85670.0
2018-11-07 14:30:00,69.67,69.69,69.5,69.64,86979.0,52.5771,52.5922,52.4488,52.5544,86979.0
2018-11-07 15:00:00,69.65,69.72,69.48,69.69,84793.0,52.562,52.6148,52.4337,52.5922,84793.0
2018-11-07 15:30:00,69.69,69.79,69.67,69.69,287175.0,52.5922,52.6676,52.5771,52.5922,287175.0
2018-11-08 09:30:00,69.9,70.13,69.6,69.84,60855.0,52.7507,52.9242,52.5243,52.7054,60855.0
2018-11-08 10:00:00,69.9,69.94,69.5,69.52,82536.0,52.7507,52.7808,52.4488,52.4639,82536.0
2018-11-08 10:30:00,69.52,69.87,69.41,69.76,61819.0,52.4639,52.728,52.3809,52.645,61819.0
2018-11-08 11:00:00,69.75,69.76,69.29,69.33,24168.0,52.6375,52.645,52.2903,52.3205,24168.0
2018-11-08 11:30:00,69.31,69.46,69.25,69.37,18526.0,52.3054,52.4186,52.2601,52.3507,18526.0
2018-11-08 12:00:00,69.39,69.49,69.37,69.46,23540.0,52.3658,52.4412,52.3507,52.4186,23540.0
2018-11-08 12:30:00,69.44,69.56,69.44,69.47,25027.0,52.4035,52.4941,52.4035,52.4261,25027.0
2018-11-08 13:00:00,69.47,69.61,69.47,69.58,30711.0,52.4261,52.5318,52.4261,52.5092,30711.0
2018-11-08 13:30:00,69.58,69.61,69.45,69.46,48685.0,52.5092,52.5318,52.4111,52.4186,48685.0
2018-11-08 14:00:00,69.45,69.57,69.33,69.35,72902.0,52.4111,52.5016,52.3205,52.3356,72902.0
2018-11-08 14:30:00,69.34,69.38,69.1,69.2,113429.0,52.328,52.3582,52.1469,52.2224,113429.0
2018-11-08 15:00:00,69.2,69.41,69.14,69.33,157892.0,52.2224,52.3809,52.1771,52.3205,157892.0
2018-11-08 15:30:00,69.33,69.41,69.18,69.41,315148.0,52.3205,52.3809,52.2073,52.3809,315148.0
2018-11-09 09:30:00,67.75,67.89,65.25,65.85,661171.0,51.1281,51.2338,49.2415,49.6943,661171.0
2018-11-09 10:00:00,65.87,66.32,65.72,66.21,257271.0,49.7094,50.049,49.5962,49.966,257271.0
2018-11-09 10:30:00,66.2,66.36,64.97,65.0,524355.0,49.9584,50.0792,49.0302,49.0528,524355.0
2018-11-09 11:00:00,65.0,65.04,64.67,64.74,306811.0,49.0528,49.083,48.8038,48.8566,306811.0
2018-11-09 11:30:00,64.74,64.77,62.41,62.93,607217.0,48.8566,48.8793,47.0983,47.4907,607217.0
2018-11-09 12:00:00,62.94,63.24,61.78,62.0,677840.0,47.4982,47.7246,46.6228,46.7888,677840.0
2018-11-09 12:30:00,61.99,62.45,61.84,62.04,562510.0,46.7813,47.1284,46.6681,46.819,562510.0
2018-11-09 13:00:00,62.05,62.05,61.17,61.32,645854.0,46.8266,46.8266,46.1625,46.2757,645854.0
2018-11-09 13:30:00,61.32,61.74,60.95,61.47,410483.0,46.2757,46.5926,45.9965,46.3889,410483.0
2018-11-09 14:00:00,61.46,61.57,60.5,60.52,303956.0,46.3813,46.4643,45.6569,45.672,303956.0
2018-11-09 14:30:00,60.52,60.89,60.33,60.37,316612.0,45.672,45.9512,45.5286,45.5588,316612.0
2018-11-09 15:00:00,60.36,61.11,60.13,61.05,688079.0,45.5512,46.1172,45.3776,46.0719,688079.0
2018-11-09 15:30:00,61.06,61.31,60.9,61.0,1012435.0,46.0795,46.2681,45.9587,46.0342,1012435.0
2018-11-12 09:30:00,54.83,55.99,45.5,53.36,3341326.0,41.3779,42.2533,34.337,40.2686,3341326.0
2018-11-12 10:00:00,53.34,54.94,52.5,54.67,1483711.0,40.2535,41.461,39.6196,41.2572,1483711.0
2018-11-12 10:30:00,54.63,55.74,52.57,55.12,1335819.0,41.227,42.0647,39.6724,41.5968,1335819.0
2018-11-12 11:00:00,55.09,55.35,54.22,54.67,760211.0,41.5742,41.7704,40.9176,41.2572,760211.0
2018-11-12 11:30:00,54.67,55.39,54.62,54.68,757966.0,41.2572,41.8006,41.2195,41.2647,757966.0
2018-11-12 12:00:00,54.65,55.13,53.91,54.08,422064.0,41.2421,41.6043,40.6837,40.812,422064.0
2018-11-12 12:30:00,54.07,54.61,53.95,54.14,458379.0,40.8044,41.2119,40.7138,40.8572,458379.0
2018-11-12 13:00:00,54.14,54.44,53.91,53.99,550305.0,40.8572,41.0836,40.6837,40.744,550305.0
2018-11-12 13:30:00,53.98,54.18,53.64,53.83,470014.0,40.7365,40.8874,40.4799,40.6233,470014.0
2018-11-12 14:00:00,53.81,54.43,53.72,53.91,474755.0,40.6082,41.0761,40.5403,40.6837,474755.0
2018-11-12 14:30:00,53.91,53.95,53.53,53.64,497531.0,40.6837,40.7138,40.3969,40.4799,497531.0
2018-11-12 15:00:00,53.64,53.86,53.14,53.82,850808.0,40.4799,40.6459,40.1026,40.6157,850808.0
2018-11-12 15:30:00,53.81,54.17,53.51,53.56,1512169.0,40.6082,40.8799,40.3818,40.4195,1512169.0
2018-11-13 09:30:00,53.02,55.25,53.02,55.09,452140.0,40.012,41.6949,40.012,41.5742,452140.0
2018-11-13 10:00:00,55.08,55.17,54.28,54.37,281095.0,41.5666,41.6345,40.9629,41.0308,281095.0
2018-11-13 10:30:00,54.37,54.94,54.37,54.75,250098.0,41.0308,41.461,41.0308,41.3176,250098.0
2018-11-13 11:00:00,54.76,55.1,54.68,55.08,255656.0,41.3251,41.5817,41.2647,41.5666,255656.0
2018-11-13 11:30:00,55.08,55.59,54.96,55.25,402691.0,41.5666,41.9515,41.4761,41.6949,402691.0
2018-11-13 12:00:00,55.26,55.51,55.19,55.47,164615.0,41.7024,41.8911,41.6496,41.8609,164615.0
2018-11-13 12:30:00,55.47,55.58,55.36,55.55,224433.0,41.8609,41.9439,41.7779,41.9213,224433.0
2018-11-13 13:00:00,55.54,55.87,55.54,55.76,231995.0,41.9138,42.1628,41.9138,42.0798,231995.0
2018-11-13 13:30:00,55.76,55.98,55.52,55.64,256078.0,42.0798,42.2458,41.8987,41.9892,256078.0
2018-11-13 14:00:00,55.64,55.66,55.23,55.29,231930.0,41.9892,42.0043,41.6798,41.7251,231930.0
2018-11-13 14:30:00,55.29,55.61,55.23,55.52,233679.0,41.7251,41.9666,41.6798,41.8987,233679.0
2018-11-13 15:00:00,55.52,55.78,55.39,55.59,312845.0,41.8987,42.0949,41.8006,41.9515,312845.0
2018-11-13 15:30:00,55.58,55.83,55.48,55.54,749048.0,41.9439,42.1326,41.8685,41.9138,749048.0
2018-11-14 09:30:00,52.45,55.98,52.45,55.74,619010.0,39.5819,42.2458,39.5819,42.0647,619010.0
2018-11-14 10:00:00,55.69,56.06,54.97,55.44,459550.0,42.027,42.3062,41.4836,41.8383,459550.0
2018-11-14 10:30:00,55.47,55.75,55.08,55.13,441433.0,41.8609,42.0722,41.5666,41.6043,441433.0
2018-11-14 11:00:00,55.13,55.2,54.45,54.98,427586.0,41.6043,41.6572,41.0912,41.4911,427586.0
2018-11-14 11:30:00,54.98,55.0,54.06,54.86,949105.0,41.4911,41.5062,40.7969,41.4006,949105.0
2018-11-14 12:00:00,54.82,55.69,54.82,55.2,392583.0,41.3704,42.027,41.3704,41.6572,392583.0
2018-11-14 12:30:00,55.2,55.21,54.05,54.05,857283.0,41.6572,41.6647,40.7893,40.7893,857283.0
2018-11-14 13:00:00,54.07,54.11,53.3,53.48,734529.0,40.8044,40.8346,40.2233,40.3592,734529.0
2018-11-14 13:30:00,53.46,53.56,53.01,53.06,556061.0,40.3441,40.4195,40.0045,40.0422,556061.0
2018-11-14 14:00:00,53.08,53.87,52.95,53.78,1096987.0,40.0573,40.6535,39.9592,40.5856,1096987.0
2018-11-14 14:30:00,53.77,53.94,53.68,53.89,633323.0,40.578,40.7063,40.5101,40.6686,633323.0
2018-11-14 15:00:00,53.89,54.02,53.55,53.62,692126.0,40.6686,40.7667,40.412,40.4648,692126.0
2018-11-14 15:30:00,53.61,53.96,53.53,53.87,1415522.0,40.4573,40.7214,40.3969,40.6535,1415522.0
2018-11-15 09:30:00,53.31,53.31,51.27,52.27,479922.0,40.2309,40.2309,38.6914,39.446,479922.0
2018-11-15 10:00:00,52.25,52.97,51.67,52.0,370799.0,39.4309,39.9743,38.9932,39.2423,370799.0
2018-11-15 10:30:00,51.94,51.95,48.81,50.73,810922.0,39.197,39.2045,36.8349,38.2838,810922.0
2018-11-15 11:00:00,50.78,52.09,50.54,51.98,337334.0,38.3216,39.3102,38.1405,39.2272,337334.0
2018-11-15 11:30:00,51.98,52.01,51.44,51.52,172369.0,39.2272,39.2498,38.8197,38.88,172369.0
2018-11-15 12:00:00,51.51,51.86,50.61,50.84,351120.0,38.8725,39.1366,38.1933,38.3669,351120.0
2018-11-15 12:30:00,50.88,51.22,50.24,50.35,596803.0,38.397,38.6536,37.9141,37.9971,596803.0
2018-11-15 13:00:00,50.35,50.5,50.03,50.08,603435.0,37.9971,38.1103,37.7556,37.7933,603435.0
2018-11-15 13:30:00,50.08,50.13,48.02,48.9,834916.0,37.7933,37.831,36.2387,36.9028,834916.0
2018-11-15 14:00:00,48.9,49.76,48.51,49.18,547351.0,36.9028,37.5518,36.6085,37.1141,547351.0
2018-11-15 14:30:00,49.12,49.3,48.05,48.05,541046.0,37.0688,37.2047,36.2614,36.2614,541046.0
2018-11-15 15:00:00,48.05,48.27,46.65,47.55,1434778.0,36.2614,36.4274,35.2048,35.884,1434778.0
2018-11-15 15:30:00,47.55,47.87,47.04,47.15,1624912.0,35.884,36.1255,35.4992,35.5822,1624912.0
2018-11-16 09:30:00,52.86,55.0,52.61,53.62,2043350.0,39.8913,41.5062,39.7026,40.4648,2043350.0
2018-11-16 10:00:00,53.63,53.87,53.2,53.37,668457.0,40.4724,40.6535,40.1479,40.2761,668457.0
2018-11-16 10:30:00,53.34,53.44,52.99,53.11,433771.0,40.2535,40.329,39.9894,40.0799,433771.0
2018-11-16 11:00:00,53.11,53.62,52.9,53.07,409980.0,40.0799,40.4648,39.9215,40.0497,409980.0
2018-11-16 11:30:00,53.07,53.08,52.51,52.68,409556.0,40.0497,40.0573,39.6271,39.7554,409556.0
2018-11-16 12:00:00,52.68,53.31,52.66,53.25,201423.0,39.7554,40.2309,39.7403,40.1856,201423.0
2018-11-16 12:30:00,53.24,53.66,53.22,53.64,266567.0,40.178,40.495,40.1629,40.4799,266567.0
2018-11-16 13:00:00,53.63,55.01,53.3,53.59,635163.0,40.4724,41.5138,40.2233,40.4422,635163.0
2018-11-16 13:30:00,53.59,54.15,53.58,53.97,254423.0,40.4422,40.8648,40.4346,40.7289,254423.0
2018-11-16 14:00:00,53.98,54.13,53.63,53.76,283811.0,40.7365,40.8497,40.4724,40.5705,283811.0
2018-11-16 14:30:00,53.76,53.8,53.46,53.62,234562.0,40.5705,40.6006,40.3441,40.4648,234562.0
2018-11-16 15:00:00,53.63,54.24,53.48,53.88,540544.0,40.4724,40.9327,40.3592,40.661,540544.0
2018-11-16 15:30:00,53.88,54.75,53.69,54.53,1068862.0,40.661,41.3176,40.5176,41.1515,1068862.0
2018-11-19 09:30:00,53.77,54.78,53.41,54.33,434807.0,40.578,41.3402,40.3063,41.0006,434807.0
2018-11-19 10:00:00,54.33,54.53,53.88,54.06,373118.0,41.0006,41.1515,40.661,40.7969,373118.0
2018-11-19 10:30:00,54.09,54.33,53.85,54.1,394724.0,40.8195,41.0006,40.6384,40.827,394724.0
2018-11-19 11:00:00,54.1,54.11,53.25,53.28,226986.0,40.827,40.8346,40.1856,40.2082,226986.0
2018-11-19 11:30:00,53.28,53.47,52.87,53.21,262313.0,40.2082,40.3516,39.8988,40.1554,262313.0
2018-11-19 12:00:00,53.18,53.29,52.8,53.13,262437.0,40.1328,40.2158,39.846,40.095,262437.0
2018-11-19 12:30:00,53.12,53.24,52.73,52.86,226478.0,40.0875,40.178,39.7932,39.8913,226478.0
2018-11-19 13:00:00,52.86,53.22,52.75,53.12,413236.0,39.8913,40.1629,39.8083,40.0875,413236.0
2018-11-19 13:30:00,53.12,53.18,52.8,52.99,588784.0,40.0875,40.1328,39.846,39.9894,588784.0
2018-11-19 14:00:00,52.98,53.12,52.67,53.02,304823.0,39.9818,40.0875,39.7479,40.012,304823.0
2018-11-19 14:30:00,53.03,53.6,53.02,53.51,259534.0,40.0196,40.4497,40.012,40.3818,259534.0
2018-11-19 15:00:00,53.51,53.74,53.35,53.73,398628.0,40.3818,40.5554,40.261,40.5478,398628.0
2018-11-19 15:30:00,53.73,54.11,53.73,53.98,949839.0,40.5478,40.8346,40.5478,40.7365,949839.0
2018-11-20 09:30:00,54.04,54.68,53.52,53.54,254330.0,40.7818,41.2647,40.3893,40.4044,254330.0
2018-11-20 10:00:00,53.55,53.67,52.86,53.09,474234.0,40.412,40.5025,39.8913,40.0648,474234.0
2018-11-20 10:30:00,53.13,53.18,52.74,52.74,237679.0,40.095,40.1328,39.8007,39.8007,237679.0
2018-11-20 11:00:00,52.73,53.1,52.56,52.86,147287.0,39.7932,40.0724,39.6649,39.8913,147287.0
2018-11-20 11:30:00,52.84,53.01,52.53,53.0,130211.0,39.8762,40.0045,39.6422,39.9969,130211.0
2018-11-20 12:00:00,53.0,53.31,52.91,53.21,90026.0,39.9969,40.2309,39.929,40.1554,90026.0
2018-11-20 12:30:00,53.21,53.25,53.06,53.1,74141.0,40.1554,40.1856,40.0422,40.0724,74141.0
2018-11-20 13:00:00,53.08,53.12,52.92,53.03,107630.0,40.0573,40.0875,39.9365,40.0196,107630.0
2018-11-20 13:30:00,53.02,53.02,52.73,53.01,96313.0,40.012,40.012,39.7932,40.0045,96313.0
2018-11-20 14:00:00,52.99,53.16,52.93,53.05,132034.0,39.9894,40.1177,39.9441,40.0347,132034.0
2018-11-20 14:30:00,53.06,53.17,53.03,53.05,124058.0,40.0422,40.1252,40.0196,40.0347,124058.0
2018-11-20 15:00:00,53.04,53.26,52.99,53.18,161621.0,40.0271,40.1931,39.9894,40.1328,161621.0
2018-11-20 15:30:00,53.18,53.27,52.76,52.78,491863.0,40.1328,40.2007,39.8158,39.8309,491863.0
2018-11-21 09:30:00,53.1,54.0,53.07,53.68,272550.0,40.0724,40.7516,40.0497,40.5101,272550.0
2018-11-21 10:00:00,53.65,53.94,53.63,53.9,137884.0,40.4874,40.7063,40.4724,40.6761,137884.0
2018-11-21 10:30:00,53.9,54.02,53.78,53.97,183237.0,40.6761,40.7667,40.5856,40.7289,183237.0
2018-11-21 11:00:00,53.99,54.07,53.75,54.07,125465.0,40.744,40.8044,40.5629,40.8044,125465.0
2018-11-21 11:30:00,54.08,54.22,53.95,54.01,94000.0,40.812,40.9176,40.7138,40.7591,94000.0
2018-11-21 12:00:00,54.0,54.02,53.77,53.82,60646.0,40.7516,40.7667,40.578,40.6157,60646.0
2018-11-21 12:30:00,53.81,53.81,53.56,53.66,70988.0,40.6082,40.6082,40.4195,40.495,70988.0
2018-11-21 13:00:00,53.65,53.74,53.53,53.65,72801.0,40.4874,40.5554,40.3969,40.4874,72801.0
2018-11-21 13:30:00,53.66,53.68,53.53,53.64,71181.0,40.495,40.5101,40.3969,40.4799,71181.0
2018-11-21 14:00:00,53.65,53.65,53.28,53.57,89006.0,40.4874,40.4874,40.2082,40.4271,89006.0
2018-11-21 14:30:00,53.58,53.66,53.48,53.56,80812.0,40.4346,40.495,40.3592,40.4195,80812.0
2018-11-21 15:00:00,53.55,53.71,53.53,53.53,135718.0,40.412,40.5327,40.3969,40.3969,135718.0
2018-11-21 15:30:00,53.53,53.65,53.42,53.59,382855.0,40.3969,40.4874,40.3139,40.4422,382855.0
2018-11-23 09:30:00,53.39,53.53,52.3,52.7,110458.0,40.2912,40.3969,39.4687,39.7705,110458.0
2018-11-23 10:00:00,52.73,53.03,52.61,52.95,91946.0,39.7932,40.0196,39.7026,39.9592,91946.0
2018-11-23 10:30:00,52.93,53.31,52.9,53.21,82861.0,39.9441,40.2309,39.9215,40.1554,82861.0
2018-11-23 11:00:00,53.22,53.35,53.13,53.23,60535.0,40.1629,40.261,40.095,40.1705,60535.0
2018-11-23 11:30:00,53.23,53.27,52.93,52.96,96005.0,40.1705,40.2007,39.9441,39.9667,96005.0
2018-11-23 12:00:00,52.95,53.07,52.83,53.07,88467.0,39.9592,40.0497,39.8686,40.0497,88467.0
2018-11-23 12:30:00,53.07,53.32,52.99,53.24,183105.0,40.0497,40.2384,39.9894,40.178,183105.0
2018-11-26 09:30:00,53.1,53.44,52.74,53.21,96318.0,40.0724,40.329,39.8007,40.1554,96318.0
2018-11-26 10:00:00,53.2,53.52,53.1,53.51,95345.0,40.1479,40.3893,40.0724,40.3818,95345.0
2018-11-26 10:30:00,53.55,53.61,53.25,53.43,74244.0,40.412,40.4573,40.1856,40.3214,74244.0
2018-11-26 11:00:00,53.41,53.54,53.33,53.44,72207.0,40.3063,40.4044,40.246,40.329,72207.0
2018-11-26 11:30:00,53.44,53.49,53.22,53.25,45867.0,40.329,40.3667,40.1629,40.1856,45867.0
2018-11-26 12:00:00,53.25,53.35,53.16,53.32,265922.0,40.1856,40.261,40.1177,40.2384,265922.0
2018-11-26 12:30:00,53.32,53.41,53.28,53.37,40287.0,40.2384,40.3063,40.2082,40.2761,40287.0
2018-11-26 13:00:00,53.38,53.67,53.33,53.67,51627.0,40.2837,40.5025,40.246,40.5025,51627.0
2018-11-26 13:30:00,53.64,53.87,53.6,53.84,89399.0,40.4799,40.6535,40.4497,40.6308,89399.0
2018-11-26 14:00:00,53.84,53.97,53.77,53.91,70270.0,40.6308,40.7289,40.578,40.6837,70270.0
2018-11-26 14:30:00,53.91,54.02,53.91,53.97,79473.0,40.6837,40.7667,40.6837,40.7289,79473.0
2018-11-26 15:00:00,53.98,54.11,53.93,54.0,80082.0,40.7365,40.8346,40.6988,40.7516,80082.0
2018-11-26 15:30:00,54.0,54.02,53.9,53.98,388072.0,40.7516,40.7667,40.6761,40.7365,388072.0
2018-11-27 09:30:00,54.05,54.18,53.63,53.91,137524.0,40.7893,40.8874,40.4724,40.6837,137524.0
2018-11-27 10:00:00,53.93,54.82,53.89,54.76,164799.0,40.6988,41.3704,40.6686,41.3251,164799.0
2018-11-27 10:30:00,54.74,55.59,54.65,55.45,238687.0,41.31,41.9515,41.2421,41.8458,238687.0
2018-11-27 11:00:00,55.45,55.56,54.96,55.22,192239.0,41.8458,41.9288,41.4761,41.6723,192239.0
2018-11-27 11:30:00,55.23,55.39,55.14,55.31,137207.0,41.6798,41.8006,41.6119,41.7402,137207.0
2018-11-27 12:00:00,55.3,55.31,55.02,55.09,273193.0,41.7326,41.7402,41.5213,41.5742,273193.0
2018-11-27 12:30:00,55.07,55.25,54.97,55.16,138159.0,41.5591,41.6949,41.4836,41.627,138159.0
2018-11-27 13:00:00,55.17,55.3,55.05,55.28,105340.0,41.6345,41.7326,41.544,41.7175,105340.0
2018-11-27 13:30:00,55.29,55.35,55.19,55.29,112419.0,41.7251,41.7704,41.6496,41.7251,112419.0
2018-11-27 14:00:00,55.3,55.32,55.01,55.14,144880.0,41.7326,41.7477,41.5138,41.6119,144880.0
2018-11-27 14:30:00,55.15,55.2,55.06,55.19,135827.0,41.6194,41.6572,41.5515,41.6496,135827.0
2018-11-27 15:00:00,55.18,55.21,54.89,55.03,150571.0,41.6421,41.6647,41.4232,41.5289,150571.0
2018-11-27 15:30:00,55.02,55.3,54.94,55.3,487969.0,41.5213,41.7326,41.461,41.7326,487969.0
2018-11-28 09:30:00,55.58,55.67,54.96,55.55,152930.0,41.9439,42.0119,41.4761,41.9213,152930.0
2018-11-28 10:00:00,55.55,55.59,55.32,55.44,78484.0,41.9213,41.9515,41.7477,41.8383,78484.0
2018-11-28 10:30:00,55.43,55.74,55.41,55.57,103006.0,41.8307,42.0647,41.8156,41.9364,103006.0
2018-11-28 11:00:00,55.57,55.7,55.06,55.12,170629.0,41.9364,42.0345,41.5515,41.5968,170629.0
2018-11-28 11:30:00,55.13,55.54,55.1,55.46,87095.0,41.6043,41.9138,41.5817,41.8534,87095.0
2018-11-28 12:00:00,55.46,56.04,55.46,55.71,97591.0,41.8534,42.2911,41.8534,42.042,97591.0
2018-11-28 12:30:00,55.71,55.71,55.36,55.37,41188.0,42.042,42.042,41.7779,41.7855,41188.0
2018-11-28 13:00:00,55.37,55.37,55.03,55.04,42077.0,41.7855,41.7855,41.5289,41.5364,42077.0
2018-11-28 13:30:00,55.03,55.18,54.82,54.83,71167.0,41.5289,41.6421,41.3704,41.3779,71167.0
2018-11-28 14:00:00,54.83,54.83,54.39,54.53,102695.0,41.3779,41.3779,41.0459,41.1515,102695.0
2018-11-28 14:30:00,54.51,54.71,54.41,54.64,86636.0,41.1365,41.2874,41.061,41.2346,86636.0
2018-11-28 15:00:00,54.65,54.71,54.59,54.64,62334.0,41.2421,41.2874,41.1968,41.2346,62334.0
2018-11-28 15:30:00,54.64,54.79,54.6,54.76,209376.0,41.2346,41.3478,41.2044,41.3251,209376.0
2018-11-29 09:30:00,54.68,55.11,54.43,55.1,78278.0,41.2647,41.5892,41.0761,41.5817,78278.0
2018-11-29 10:00:00,54.98,55.11,54.81,54.86,61344.0,41.4911,41.5892,41.3629,41.4006,61344.0
2018-11-29 10:30:00,54.89,55.09,54.88,54.99,53490.0,41.4232,41.5742,41.4157,41.4987,53490.0
2018-11-29 11:00:00,54.98,55.12,54.87,55.12,62966.0,41.4911,41.5968,41.4081,41.5968,62966.0
2018-11-29 11:30:00,55.1,55.13,54.76,55.05,78788.0,41.5817,41.6043,41.3251,41.544,78788.0
2018-11-29 12:00:00,55.05,55.39,55.02,55.29,70166.0,41.544,41.8006,41.5213,41.7251,70166.0
2018-11-29 12:30:00,55.3,55.38,55.15,55.18,53820.0,41.7326,41.793,41.6194,41.6421,53820.0
2018-11-29 13:00:00,55.17,55.22,55.02,55.11,117944.0,41.6345,41.6723,41.5213,41.5892,117944.0
2018-11-29 13:30:00,55.11,55.12,54.8,55.05,143290.0,41.5892,41.5968,41.3553,41.544,143290.0
2018-11-29 14:00:00,55.05,55.08,54.97,55.0,69785.0,41.544,41.5666,41.4836,41.5062,69785.0
2018-11-29 14:30:00,54.99,55.04,54.89,54.95,101151.0,41.4987,41.5364,41.4232,41.4685,101151.0
2018-11-29 15:00:00,54.95,54.95,54.51,54.85,246270.0,41.4685,41.4685,41.1365,41.393,246270.0
2018-11-29 15:30:00,54.84,54.88,54.69,54.73,269932.0,41.3855,41.4157,41.2723,41.3025,269932.0
2018-11-30 09:30:00,54.64,55.22,54.61,55.17,154856.0,41.2346,41.6723,41.2119,41.6345,154856.0
2018-11-30 10:00:00,55.11,55.23,54.77,54.82,80988.0,41.5892,41.6798,41.3327,41.3704,80988.0
2018-11-30 10:30:00,54.81,55.01,54.69,54.88,136581.0,41.3629,41.5138,41.2723,41.4157,136581.0
2018-11-30 11:00:00,54.89,54.95,54.76,54.91,98634.0,41.4232,41.4685,41.3251,41.4383,98634.0
2018-11-30 11:30:00,54.88,54.98,54.8,54.84,131586.0,41.4157,41.4911,41.3553,41.3855,131586.0
2018-11-30 12:00:00,54.86,54.98,54.85,54.91,92588.0,41.4006,41.4911,41.393,41.4383,92588.0
2018-11-30 12:30:00,54.92,55.11,54.9,55.06,113546.0,41.4459,41.5892,41.4308,41.5515,113546.0
2018-11-30 13:00:00,55.06,55.23,55.04,55.13,103001.0,41.5515,41.6798,41.5364,41.6043,103001.0
2018-11-30 13:30:00,55.13,55.29,55.02,55.1,75080.0,41.6043,41.7251,41.5213,41.5817,75080.0
2018-11-30 14:00:00,55.09,55.19,55.0,55.12,126220.0,41.5742,41.6496,41.5062,41.5968,126220.0
2018-11-30 14:30:00,55.11,55.28,55.07,55.21,142970.0,41.5892,41.7175,41.5591,41.6647,142970.0
2018-11-30 15:00:00,55.21,55.41,55.16,55.29,148827.0,41.6647,41.8156,41.627,41.7251,148827.0
2018-11-30 15:30:00,55.3,55.65,55.28,55.33,960247.0,41.7326,41.9968,41.7175,41.7553,960247.0
2018-12-03 09:30:00,55.25,55.9,55.0,55.66,132206.0,41.6949,42.1854,41.5062,42.0043,132206.0
2018-12-03 10:00:00,55.65,57.56,55.39,56.99,452172.0,41.9968,43.4382,41.8006,43.008,452172.0
2018-12-03 10:30:00,57.01,57.14,56.5,56.83,212072.0,43.0231,43.1212,42.6382,42.8873,212072.0
2018-12-03 11:00:00,56.83,57.07,56.75,56.89,81816.0,42.8873,43.0684,42.8269,42.9325,81816.0
2018-12-03 11:30:00,56.9,57.06,56.71,57.01,198259.0,42.9401,43.0608,42.7967,43.0231,198259.0
2018-12-03 12:00:00,56.99,57.37,56.96,57.33,234743.0,43.008,43.2948,42.9854,43.2646,234743.0
2018-12-03 12:30:00,57.32,57.43,57.17,57.21,60072.0,43.257,43.3401,43.1438,43.174,60072.0
2018-12-03 13:00:00,57.21,57.42,57.2,57.38,58185.0,43.174,43.3325,43.1665,43.3023,58185.0
2018-12-03 13:30:00,57.38,57.38,57.02,57.25,109477.0,43.3023,43.3023,43.0306,43.2042,109477.0
2018-12-03 14:00:00,57.24,57.25,56.95,57.05,88060.0,43.1967,43.2042,42.9778,43.0533,88060.0
2018-12-03 14:30:00,57.05,57.27,56.93,56.96,110061.0,43.0533,43.2193,42.9627,42.9854,110061.0
2018-12-03 15:00:00,56.96,57.3,56.94,57.24,114538.0,42.9854,43.242,42.9703,43.1967,114538.0
2018-12-03 15:30:00,57.25,57.28,56.97,57.05,469556.0,43.2042,43.2269,42.9929,43.0533,469556.0
2018-12-04 09:30:00,57.4,58.09,57.31,57.75,131160.0,43.3174,43.8381,43.2495,43.5815,131160.0
2018-12-04 10:00:00,57.74,57.74,57.42,57.52,90281.0,43.574,43.574,43.3325,43.408,90281.0
2018-12-04 10:30:00,57.52,58.04,57.52,57.99,142440.0,43.408,43.8004,43.408,43.7627,142440.0
2018-12-04 11:00:00,57.98,58.18,57.93,58.04,145741.0,43.7551,43.9061,43.7174,43.8004,145741.0
2018-12-04 11:30:00,58.03,58.17,57.99,58.07,110851.0,43.7929,43.8985,43.7627,43.823,110851.0
2018-12-04 12:00:00,58.07,58.1,57.4,57.4,100099.0,43.823,43.8457,43.3174,43.3174,100099.0
2018-12-04 12:30:00,57.4,57.49,57.16,57.35,246411.0,43.3174,43.3853,43.1363,43.2797,246411.0
2018-12-04 13:00:00,57.34,57.82,57.33,57.59,85548.0,43.2721,43.6344,43.2646,43.4608,85548.0
2018-12-04 13:30:00,57.56,57.83,57.52,57.76,77269.0,43.4382,43.6419,43.408,43.5891,77269.0
2018-12-04 14:00:00,57.75,57.79,57.58,57.66,138527.0,43.5815,43.6117,43.4533,43.5136,138527.0
2018-12-04 14:30:00,57.66,57.81,57.64,57.76,75335.0,43.5136,43.6268,43.4985,43.5891,75335.0
2018-12-04 15:00:00,57.75,57.8,57.61,57.66,143091.0,43.5815,43.6193,43.4759,43.5136,143091.0
2018-12-04 15:30:00,57.67,57.83,57.54,57.8,402435.0,43.5212,43.6419,43.4231,43.6193,402435.0
2018-12-06 09:30:00,58.0,58.18,56.81,56.83,274619.0,43.7702,43.9061,42.8722,42.8873,274619.0
2018-12-06 10:00:00,56.75,56.94,56.51,56.87,98465.0,42.8269,42.9703,42.6458,42.9174,98465.0
2018-12-06 10:30:00,56.89,57.06,56.76,56.91,76952.0,42.9325,43.0608,42.8344,42.9476,76952.0
2018-12-06 11:00:00,56.88,57.09,56.65,56.72,95321.0,42.925,43.0835,42.7514,42.8042,95321.0
2018-12-06 11:30:00,56.71,56.88,56.54,56.54,158937.0,42.7967,42.925,42.6684,42.6684,158937.0
2018-12-06 12:00:00,56.53,56.69,56.34,56.59,162823.0,42.6609,42.7816,42.5175,42.7061,162823.0
2018-12-06 12:30:00,56.58,56.88,56.46,56.85,62671.0,42.6986,42.925,42.608,42.9024,62671.0
2018-12-06 13:00:00,56.85,56.85,56.29,56.3,90103.0,42.9024,42.9024,42.4797,42.4873,90103.0
2018-12-06 13:30:00,56.29,56.77,56.12,56.77,94908.0,42.4797,42.842,42.3515,42.842,94908.0
2018-12-06 14:00:00,56.77,56.92,56.63,56.9,105736.0,42.842,42.9552,42.7363,42.9401,105736.0
2018-12-06 14:30:00,56.89,57.36,56.84,57.29,101862.0,42.9325,43.2872,42.8948,43.2344,101862.0
2018-12-06 15:00:00,57.29,57.42,57.1,57.29,128493.0,43.2344,43.3325,43.091,43.2344,128493.0
2018-12-06 15:30:00,57.28,57.56,57.23,57.54,265316.0,43.2269,43.4382,43.1891,43.4231,265316.0
2018-12-07 09:30:00,57.7,58.6,57.7,58.56,146010.0,43.5438,44.223,43.5438,44.1928,146010.0
2018-12-07 10:00:00,58.56,59.13,58.45,58.7,120627.0,44.1928,44.623,44.1098,44.2985,120627.0
2018-12-07 10:30:00,58.69,59.01,58.38,59.01,71796.0,44.2909,44.5324,44.057,44.5324,71796.0
2018-12-07 11:00:00,59.03,59.06,58.7,58.83,64614.0,44.5475,44.5702,44.2985,44.3966,64614.0
2018-12-07 11:30:00,58.8,59.13,58.59,58.63,59039.0,44.3739,44.623,44.2155,44.2456,59039.0
2018-12-07 12:00:00,58.65,58.71,58.43,58.52,42854.0,44.2607,44.306,44.0947,44.1626,42854.0
2018-12-07 12:30:00,58.51,58.59,58.22,58.58,63131.0,44.1551,44.2155,43.9362,44.2079,63131.0
2018-12-07 13:00:00,58.52,58.7,58.33,58.58,66202.0,44.1626,44.2985,44.0193,44.2079,66202.0
2018-12-07 13:30:00,58.57,58.57,58.17,58.17,49614.0,44.2004,44.2004,43.8985,43.8985,49614.0
2018-12-07 14:00:00,58.18,58.45,58.07,58.32,75120.0,43.9061,44.1098,43.823,44.0117,75120.0
2018-12-07 14:30:00,58.33,58.4,58.13,58.32,64169.0,44.0193,44.0721,43.8683,44.0117,64169.0
2018-12-07 15:00:00,58.28,58.75,58.28,58.61,112200.0,43.9815,44.3362,43.9815,44.2306,112200.0
2018-12-07 15:30:00,58.59,58.8,58.43,58.5,271148.0,44.2155,44.3739,44.0947,44.1475,271148.0
2018-12-10 09:30:00,58.15,58.45,57.7,57.96,84242.0,43.8834,44.1098,43.5438,43.74,84242.0
2018-12-10 10:00:00,57.95,58.45,57.84,58.42,58937.0,43.7325,44.1098,43.6495,44.0872,58937.0
2018-12-10 10:30:00,58.38,58.4,57.59,57.62,75952.0,44.057,44.0721,43.4608,43.4834,75952.0
2018-12-10 11:00:00,57.62,57.62,56.94,57.37,124878.0,43.4834,43.4834,42.9703,43.2948,124878.0
2018-12-10 11:30:00,57.34,57.66,57.11,57.58,50389.0,43.2721,43.5136,43.0986,43.4533,50389.0
2018-12-10 12:00:00,57.6,57.75,57.51,57.73,47443.0,43.4683,43.5815,43.4004,43.5665,47443.0
2018-12-10 12:30:00,57.74,58.35,57.72,58.19,54728.0,43.574,44.0343,43.5589,43.9136,54728.0
2018-12-10 13:00:00,58.2,58.33,58.06,58.23,46585.0,43.9211,44.0193,43.8155,43.9438,46585.0
2018-12-10 13:30:00,58.22,58.42,58.2,58.33,40397.0,43.9362,44.0872,43.9211,44.0193,40397.0
2018-12-10 14:00:00,58.32,58.61,58.3,58.61,65224.0,44.0117,44.2306,43.9966,44.2306,65224.0
2018-12-10 14:30:00,58.62,58.92,58.58,58.62,137777.0,44.2381,44.4645,44.2079,44.2381,137777.0
2018-12-10 15:00:00,58.64,58.79,58.61,58.76,89346.0,44.2532,44.3664,44.2306,44.3438,89346.0
2018-12-10 15:30:00,58.79,59.06,58.79,58.83,180984.0,44.3664,44.5702,44.3664,44.3966,180984.0
2018-12-11 09:30:00,58.97,59.44,58.82,58.83,67808.0,44.5022,44.8569,44.389,44.3966,67808.0
2018-12-11 10:00:00,58.96,59.04,58.62,58.68,48621.0,44.4947,44.5551,44.2381,44.2834,48621.0
2018-12-11 10:30:00,58.66,58.94,58.57,58.71,38631.0,44.2683,44.4796,44.2004,44.306,38631.0
2018-12-11 11:00:00,58.78,59.21,58.67,58.86,41472.0,44.3588,44.6834,44.2758,44.4192,41472.0
2018-12-11 11:30:00,58.87,58.87,58.7,58.75,44694.0,44.4268,44.4268,44.2985,44.3362,44694.0
2018-12-11 12:00:00,58.73,58.73,58.35,58.51,31536.0,44.3211,44.3211,44.0343,44.1551,31536.0
2018-12-11 12:30:00,58.5,58.73,58.35,58.51,76642.0,44.1475,44.3211,44.0343,44.1551,76642.0
2018-12-11 13:00:00,58.5,58.56,58.39,58.47,36877.0,44.1475,44.1928,44.0645,44.1249,36877.0
2018-12-11 13:30:00,58.48,58.5,58.27,58.38,53884.0,44.1324,44.1475,43.974,44.057,53884.0
2018-12-11 14:00:00,58.37,58.73,58.31,58.73,67949.0,44.0494,44.3211,44.0042,44.3211,67949.0
2018-12-11 14:30:00,58.79,59.11,58.68,58.85,74930.0,44.3664,44.6079,44.2834,44.4117,74930.0
2018-12-11 15:00:00,58.85,59.03,58.71,58.88,78824.0,44.4117,44.5475,44.306,44.4343,78824.0
2018-12-11 15:30:00,58.88,58.99,58.57,58.89,232706.0,44.4343,44.5173,44.2004,44.4419,232706.0
2018-12-12 09:30:00,59.19,59.51,59.05,59.46,68837.0,44.6683,44.9097,44.5626,44.872,68837.0
2018-12-12 10:00:00,59.45,59.99,59.36,59.76,46488.0,44.8645,45.272,44.7965,45.0984,46488.0
2018-12-12 10:30:00,59.71,59.85,59.36,59.68,27179.0,45.0607,45.1663,44.7965,45.038,27179.0
2018-12-12 11:00:00,59.69,59.74,59.51,59.52,30950.0,45.0456,45.0833,44.9097,44.9173,30950.0
2018-12-12 11:30:00,59.51,59.52,59.34,59.44,32607.0,44.9097,44.9173,44.7815,44.8569,32607.0
2018-12-12 12:00:00,59.53,59.64,59.43,59.49,30919.0,44.9248,45.0079,44.8494,44.8947,30919.0
2018-12-12 12:30:00,59.47,59.59,59.36,59.57,32854.0,44.8796,44.9701,44.7965,44.955,32854.0
2018-12-12 13:00:00,59.56,59.7,59.54,59.59,34422.0,44.9475,45.0531,44.9324,44.9701,34422.0
2018-12-12 13:30:00,59.58,59.77,59.58,59.7,31253.0,44.9626,45.106,44.9626,45.0531,31253.0
2018-12-12 14:00:00,59.69,59.74,59.3,59.35,53803.0,45.0456,45.0833,44.7513,44.789,53803.0
2018-12-12 14:30:00,59.38,59.38,59.09,59.28,77111.0,44.8116,44.8116,44.5928,44.7362,77111.0
2018-12-12 15:00:00,59.26,59.74,59.19,59.67,129616.0,44.7211,45.0833,44.6683,45.0305,129616.0
2018-12-12 15:30:00,59.68,60.1,59.5,59.52,476561.0,45.038,45.355,44.9022,44.9173,476561.0
2018-12-13 09:30:00,59.44,59.68,59.05,59.44,167197.0,44.8569,45.038,44.5626,44.8569,167197.0
2018-12-13 10:00:00,59.45,59.79,59.43,59.7,106551.0,44.8645,45.1211,44.8494,45.0531,106551.0
2018-12-13 10:30:00,59.69,59.86,59.58,59.75,248344.0,45.0456,45.1739,44.9626,45.0909,248344.0
2018-12-13 11:00:00,59.76,60.06,59.76,59.95,80954.0,45.0984,45.3248,45.0984,45.2418,80954.0
2018-12-13 11:30:00,59.96,60.15,59.91,59.98,128137.0,45.2493,45.3927,45.2116,45.2644,128137.0
2018-12-13 12:00:00,59.96,59.96,59.64,59.71,76695.0,45.2493,45.2493,45.0079,45.0607,76695.0
2018-12-13 12:30:00,59.71,59.82,59.61,59.65,78873.0,45.0607,45.1437,44.9852,45.0154,78873.0
2018-12-13 13:00:00,59.64,59.64,59.38,59.57,78163.0,45.0079,45.0079,44.8116,44.955,78163.0
2018-12-13 13:30:00,59.55,59.8,59.55,59.59,71188.0,44.9399,45.1286,44.9399,44.9701,71188.0
2018-12-13 14:00:00,59.6,59.64,59.48,59.6,58956.0,44.9777,45.0079,44.8871,44.9777,58956.0
2018-12-13 14:30:00,59.59,59.75,59.56,59.7,79608.0,44.9701,45.0909,44.9475,45.0531,79608.0
2018-12-13 15:00:00,59.71,59.81,59.61,59.69,119863.0,45.0607,45.1361,44.9852,45.0456,119863.0
2018-12-13 15:30:00,59.68,59.77,59.49,59.53,280634.0,45.038,45.106,44.8947,44.9248,280634.0
2018-12-14 09:30:00,59.49,59.72,59.1,59.6,206939.0,44.8947,45.0682,44.6003,44.9777,206939.0
2018-12-14 10:00:00,59.59,59.85,59.47,59.79,96327.0,44.9701,45.1663,44.8796,45.1211,96327.0
2018-12-14 10:30:00,59.74,59.87,59.5,59.85,78518.0,45.0833,45.1814,44.9022,45.1663,78518.0
2018-12-14 11:00:00,59.85,60.02,59.55,59.55,256900.0,45.1663,45.2946,44.9399,44.9399,256900.0
2018-12-14 11:30:00,59.54,59.87,59.3,59.34,131947.0,44.9324,45.1814,44.7513,44.7815,131947.0
2018-12-14 12:00:00,59.36,59.49,59.21,59.28,108843.0,44.7965,44.8947,44.6834,44.7362,108843.0
2018-12-14 12:30:00,59.28,59.63,59.21,59.55,80543.0,44.7362,45.0003,44.6834,44.9399,80543.0
2018-12-14 13:00:00,59.54,59.57,59.28,59.44,96056.0,44.9324,44.955,44.7362,44.8569,96056.0
2018-12-14 13:30:00,59.45,59.5,59.31,59.4,62502.0,44.8645,44.9022,44.7588,44.8267,62502.0
2018-12-14 14:00:00,59.41,59.59,59.25,59.46,148054.0,44.8343,44.9701,44.7135,44.872,148054.0
2018-12-14 14:30:00,59.46,59.5,59.24,59.43,129382.0,44.872,44.9022,44.706,44.8494,129382.0
2018-12-14 15:00:00,59.43,59.56,59.29,59.39,107356.0,44.8494,44.9475,44.7437,44.8192,107356.0
2018-12-14 15:30:00,59.4,59.68,59.23,59.66,244707.0,44.8267,45.038,44.6984,45.0229,244707.0
2018-12-17 09:30:00,59.38,59.46,58.73,58.85,161989.0,44.8116,44.872,44.3211,44.4117,161989.0
2018-12-17 10:00:00,58.87,59.06,58.54,59.05,200553.0,44.4268,44.5702,44.1777,44.5626,200553.0
2018-12-17 10:30:00,59.0,59.24,58.88,59.18,67893.0,44.5249,44.706,44.4343,44.6607,67893.0
2018-12-17 11:00:00,59.16,59.38,59.08,59.08,89837.0,44.6456,44.8116,44.5852,44.5852,89837.0
2018-12-17 11:30:00,59.07,59.24,59.04,59.19,127782.0,44.5777,44.706,44.5551,44.6683,127782.0
2018-12-17 12:00:00,59.22,59.33,58.94,58.96,67583.0,44.6909,44.7739,44.4796,44.4947,67583.0
2018-12-17 12:30:00,58.98,59.02,58.55,58.83,180536.0,44.5098,44.54,44.1853,44.3966,180536.0
2018-12-17 13:00:00,58.81,59.16,58.71,58.98,115070.0,44.3815,44.6456,44.306,44.5098,115070.0
2018-12-17 13:30:00,58.95,59.0,58.68,58.71,182310.0,44.4871,44.5249,44.2834,44.306,182310.0
2018-12-17 14:00:00,58.71,58.74,58.46,58.64,193169.0,44.306,44.3287,44.1174,44.2532,193169.0
2018-12-17 14:30:00,58.61,59.28,58.61,59.15,244403.0,44.2306,44.7362,44.2306,44.6381,244403.0
2018-12-17 15:00:00,59.16,59.2,58.57,58.66,319362.0,44.6456,44.6758,44.2004,44.2683,319362.0
2018-12-17 15:30:00,58.66,58.73,58.17,58.21,734323.0,44.2683,44.3211,43.8985,43.9287,734323.0
2018-12-18 09:30:00,58.36,59.11,58.32,58.87,86300.0,44.0419,44.6079,44.0117,44.4268,86300.0
2018-12-18 10:00:00,58.88,58.91,58.44,58.55,131532.0,44.4343,44.457,44.1023,44.1853,131532.0
2018-12-18 10:30:00,58.55,58.57,58.23,58.27,78654.0,44.1853,44.2004,43.9438,43.974,78654.0
2018-12-18 11:00:00,58.29,58.56,58.18,58.36,80363.0,43.9891,44.1928,43.9061,44.0419,80363.0
2018-12-18 11:30:00,58.36,58.54,58.25,58.34,68008.0,44.0419,44.1777,43.9589,44.0268,68008.0
2018-12-18 12:00:00,58.37,58.64,58.37,58.6,74641.0,44.0494,44.2532,44.0494,44.223,74641.0
2018-12-18 12:30:00,58.58,58.7,58.18,58.18,75937.0,44.2079,44.2985,43.9061,43.9061,75937.0
2018-12-18 13:00:00,58.17,58.47,58.17,58.36,48685.0,43.8985,44.1249,43.8985,44.0419,48685.0
2018-12-18 13:30:00,58.34,58.39,58.22,58.26,36994.0,44.0268,44.0645,43.9362,43.9664,36994.0
2018-12-18 14:00:00,58.27,58.3,57.99,58.06,84873.0,43.974,43.9966,43.7627,43.8155,84873.0
2018-12-18 14:30:00,58.06,58.08,57.29,57.31,127112.0,43.8155,43.8306,43.2344,43.2495,127112.0
2018-12-18 15:00:00,57.29,57.47,57.12,57.23,191510.0,43.2344,43.3702,43.1061,43.1891,191510.0
2018-12-18 15:30:00,57.24,57.7,57.13,57.48,400376.0,43.1967,43.5438,43.1137,43.3778,400376.0
2018-12-19 09:30:00,57.4,57.87,57.24,57.86,112483.0,43.3174,43.6721,43.1967,43.6646,112483.0
2018-12-19 10:00:00,57.83,58.11,57.77,58.03,70064.0,43.6419,43.8532,43.5966,43.7929,70064.0
2018-12-19 10:30:00,58.05,58.31,58.03,58.15,50376.0,43.8079,44.0042,43.7929,43.8834,50376.0
2018-12-19 11:00:00,58.17,58.56,58.17,58.56,125919.0,43.8985,44.1928,43.8985,44.1928,125919.0
2018-12-19 11:30:00,58.55,58.74,58.42,58.72,61742.0,44.1853,44.3287,44.0872,44.3136,61742.0
2018-12-19 12:00:00,58.72,59.07,58.72,58.99,77775.0,44.3136,44.5777,44.3136,44.5173,77775.0
2018-12-19 12:30:00,59.0,59.16,58.94,59.04,99165.0,44.5249,44.6456,44.4796,44.5551,99165.0
2018-12-19 13:00:00,59.05,59.07,58.51,58.55,85198.0,44.5626,44.5777,44.1551,44.1853,85198.0
2018-12-19 13:30:00,58.59,58.77,58.5,58.77,67396.0,44.2155,44.3513,44.1475,44.3513,67396.0
2018-12-19 14:00:00,58.82,58.92,58.38,58.7,134051.0,44.389,44.4645,44.057,44.2985,134051.0
2018-12-19 14:30:00,58.67,58.75,58.19,58.35,187461.0,44.2758,44.3362,43.9136,44.0343,187461.0
2018-12-19 15:00:00,58.35,58.57,58.0,58.36,197814.0,44.0343,44.2004,43.7702,44.0419,197814.0
2018-12-19 15:30:00,58.35,58.59,58.28,58.46,461459.0,44.0343,44.2155,43.9815,44.1174,461459.0
2018-12-20 09:30:00,58.33,58.5,57.7,57.97,143325.0,44.0193,44.1475,43.5438,43.7476,143325.0
2018-12-20 10:00:00,57.93,58.35,57.81,58.29,99452.0,43.7174,44.0343,43.6268,43.9891,99452.0
2018-12-20 10:30:00,58.31,58.99,58.3,58.92,105302.0,44.0042,44.5173,43.9966,44.4645,105302.0
2018-12-20 11:00:00,58.91,59.16,58.77,58.84,108044.0,44.457,44.6456,44.3513,44.4041,108044.0
2018-12-20 11:30:00,58.86,58.91,58.45,58.5,103632.0,44.4192,44.457,44.1098,44.1475,103632.0
2018-12-20 12:00:00,58.52,58.91,58.34,58.91,74646.0,44.1626,44.457,44.0268,44.457,74646.0
2018-12-20 12:30:00,58.93,58.94,58.7,58.83,88562.0,44.472,44.4796,44.2985,44.3966,88562.0
2018-12-20 13:00:00,58.84,58.84,58.56,58.63,75355.0,44.4041,44.4041,44.1928,44.2456,75355.0
2018-12-20 13:30:00,58.63,58.74,58.17,58.2,98361.0,44.2456,44.3287,43.8985,43.9211,98361.0
2018-12-20 14:00:00,58.19,58.21,57.5,58.09,134055.0,43.9136,43.9287,43.3929,43.8381,134055.0
2018-12-20 14:30:00,58.06,58.79,58.0,58.27,136681.0,43.8155,44.3664,43.7702,43.974,136681.0
2018-12-20 15:00:00,58.25,58.39,57.77,58.25,122993.0,43.9589,44.0645,43.5966,43.9589,122993.0
2018-12-20 15:30:00,58.26,58.69,57.88,58.27,455719.0,43.9664,44.2909,43.6797,43.974,455719.0
2018-12-21 09:30:00,58.26,59.5,58.21,58.95,569312.0,43.9664,44.9022,43.9287,44.4871,569312.0
2018-12-21 10:00:00,58.94,59.62,58.81,59.18,92161.0,44.4796,44.9928,44.3815,44.6607,92161.0
2018-12-21 10:30:00,59.19,59.29,58.99,59.05,57506.0,44.6683,44.7437,44.5173,44.5626,57506.0
2018-12-21 11:00:00,59.04,59.04,58.53,58.86,95522.0,44.5551,44.5551,44.1702,44.4192,95522.0
2018-12-21 11:30:00,58.89,58.92,58.57,58.66,89517.0,44.4419,44.4645,44.2004,44.2683,89517.0
2018-12-21 12:00:00,58.66,58.82,58.61,58.66,120937.0,44.2683,44.389,44.2306,44.2683,120937.0
2018-12-21 12:30:00,58.62,58.76,58.23,58.31,84282.0,44.2381,44.3438,43.9438,44.0042,84282.0
2018-12-21 13:00:00,58.33,58.5,58.1,58.28,43252.0,44.0193,44.1475,43.8457,43.9815,43252.0
2018-12-21 13:30:00,58.24,58.51,58.1,58.11,54441.0,43.9513,44.1551,43.8457,43.8532,54441.0
2018-12-21 14:00:00,58.11,58.11,57.22,57.36,184875.0,43.8532,43.8532,43.1816,43.2872,184875.0
2018-12-21 14:30:00,57.35,57.54,57.18,57.35,105881.0,43.2797,43.4231,43.1514,43.2797,105881.0
2018-12-21 15:00:00,57.35,57.47,56.71,56.73,162406.0,43.2797,43.3702,42.7967,42.8118,162406.0
2018-12-21 15:30:00,56.73,56.95,56.16,56.19,600310.0,42.8118,42.9778,42.3816,42.4043,600310.0
2018-12-24 09:30:00,55.99,56.46,55.56,55.74,113271.0,42.2533,42.608,41.9288,42.0647,113271.0
2018-12-24 10:00:00,55.68,55.72,55.08,55.34,106388.0,42.0194,42.0496,41.5666,41.7628,106388.0
2018-12-24 10:30:00,55.39,55.82,55.04,55.09,74377.0,41.8006,42.1251,41.5364,41.5742,74377.0
2018-12-24 11:00:00,55.08,55.19,54.53,54.74,122266.0,41.5666,41.6496,41.1515,41.31,122266.0
2018-12-24 11:30:00,54.78,55.13,54.74,54.86,107256.0,41.3402,41.6043,41.31,41.4006,107256.0
2018-12-24 12:00:00,54.84,54.99,54.34,54.49,142484.0,41.3855,41.4987,41.0082,41.1214,142484.0
2018-12-24 12:30:00,54.52,54.81,54.32,54.36,213696.0,41.144,41.3629,40.9931,41.0233,213696.0
2018-12-26 09:30:00,54.33,54.93,53.86,53.93,104516.0,41.0006,41.4534,40.6459,40.6988,104516.0
2018-12-26 10:00:00,53.88,54.18,53.65,54.08,115658.0,40.661,40.8874,40.4874,40.812,115658.0
2018-12-26 10:30:00,54.03,54.23,53.55,53.65,114527.0,40.7742,40.9251,40.412,40.4874,114527.0
2018-12-26 11:00:00,53.63,53.94,53.48,53.65,119666.0,40.4724,40.7063,40.3592,40.4874,119666.0
2018-12-26 11:30:00,53.65,53.99,53.43,53.91,159868.0,40.4874,40.744,40.3214,40.6837,159868.0
2018-12-26 12:00:00,53.91,54.3,53.87,54.14,150989.0,40.6837,40.978,40.6535,40.8572,150989.0
2018-12-26 12:30:00,54.16,54.3,53.96,53.96,145709.0,40.8723,40.978,40.7214,40.7214,145709.0
2018-12-26 13:00:00,53.95,54.24,53.8,54.09,62619.0,40.7138,40.9327,40.6006,40.8195,62619.0
2018-12-26 13:30:00,54.11,54.84,54.07,54.83,78820.0,40.8346,41.3855,40.8044,41.3779,78820.0
2018-12-26 14:00:00,54.83,54.98,54.68,54.78,57601.0,41.3779,41.4911,41.2647,41.3402,57601.0
2018-12-26 14:30:00,54.8,55.1,54.75,55.1,51361.0,41.3553,41.5817,41.3176,41.5817,51361.0
2018-12-26 15:00:00,55.09,55.39,55.05,55.36,127107.0,41.5742,41.8006,41.544,41.7779,127107.0
2018-12-26 15:30:00,55.37,56.26,55.33,56.19,285583.0,41.7855,42.4571,41.7553,42.4043,285583.0
2018-12-27 09:30:00,55.96,56.19,54.43,54.72,94611.0,42.2307,42.4043,41.0761,41.2949,94611.0
2018-12-27 10:00:00,54.67,54.98,54.4,54.72,101830.0,41.2572,41.4911,41.0534,41.2949,101830.0
2018-12-27 10:30:00,54.72,55.27,54.55,54.76,99862.0,41.2949,41.71,41.1666,41.3251,99862.0
2018-12-27 11:00:00,54.76,55.12,54.49,55.08,51619.0,41.3251,41.5968,41.1214,41.5666,51619.0
2018-12-27 11:30:00,55.07,55.26,54.94,55.19,48257.0,41.5591,41.7024,41.461,41.6496,48257.0
2018-12-27 12:00:00,55.19,55.65,55.1,55.26,59909.0,41.6496,41.9968,41.5817,41.7024,59909.0
2018-12-27 12:30:00,55.26,55.66,55.2,55.66,111888.0,41.7024,42.0043,41.6572,42.0043,111888.0
2018-12-27 13:00:00,55.67,56.0,55.64,55.88,111777.0,42.0119,42.2609,41.9892,42.1703,111777.0
2018-12-27 13:30:00,55.88,55.98,55.38,55.55,155449.0,42.1703,42.2458,41.793,41.9213,155449.0
2018-12-27 14:00:00,55.53,55.58,55.08,55.48,127384.0,41.9062,41.9439,41.5666,41.8685,127384.0
2018-12-27 14:30:00,55.48,56.02,55.42,55.94,143526.0,41.8685,42.276,41.8232,42.2156,143526.0
2018-12-27 15:00:00,55.99,56.62,55.77,56.56,118513.0,42.2533,42.7288,42.0873,42.6835,118513.0
2018-12-27 15:30:00,56.56,58.14,56.3,57.01,321650.0,42.6835,43.8759,42.4873,43.0231,321650.0
2018-12-28 09:30:00,56.5,57.15,56.29,56.93,98419.0,43.0946,43.5903,42.9344,43.4225,98419.0
2018-12-28 10:00:00,56.85,57.21,56.46,57.07,41822.0,43.3615,43.6361,43.064,43.5293,41822.0
2018-12-28 10:30:00,57.06,57.35,56.75,57.13,61495.0,43.5217,43.7429,43.2852,43.5751,61495.0
2018-12-28 11:00:00,57.08,57.35,56.75,56.84,57425.0,43.5369,43.7429,43.2852,43.3539,57425.0
2018-12-28 11:30:00,56.86,57.03,56.6,57.0,52688.0,43.3691,43.4988,43.1708,43.4759,52688.0
2018-12-28 12:00:00,56.96,57.16,56.85,57.0,64159.0,43.4454,43.598,43.3615,43.4759,64159.0
2018-12-28 12:30:00,57.02,57.06,56.87,56.9,101588.0,43.4912,43.5217,43.3768,43.3997,101588.0
2018-12-28 13:00:00,56.88,57.08,56.82,56.87,60177.0,43.3844,43.5369,43.3386,43.3768,60177.0
2018-12-28 13:30:00,56.84,57.42,56.79,57.31,79652.0,43.3539,43.7963,43.3158,43.7124,79652.0
2018-12-28 14:00:00,57.31,57.62,57.26,57.3,99090.0,43.7124,43.9488,43.6742,43.7047,99090.0
2018-12-28 14:30:00,57.34,57.82,57.25,57.74,76836.0,43.7353,44.1014,43.6666,44.0403,76836.0
2018-12-28 15:00:00,57.74,57.82,57.1,57.3,95661.0,44.0403,44.1014,43.5522,43.7047,95661.0
2018-12-28 15:30:00,57.27,57.32,56.96,57.23,229254.0,43.6819,43.72,43.4454,43.6514,229254.0
2018-12-31 09:30:00,57.19,57.19,56.43,56.56,107812.0,43.6208,43.6208,43.0412,43.1403,107812.0
2018-12-31 10:00:00,56.56,56.69,56.42,56.62,80009.0,43.1403,43.2395,43.0335,43.1861,80009.0
2018-12-31 10:30:00,56.6,56.63,56.26,56.33,215886.0,43.1708,43.1937,42.9115,42.9649,215886.0
2018-12-31 11:00:00,56.33,56.35,56.0,56.21,66857.0,42.9649,42.9801,42.7132,42.8734,66857.0
2018-12-31 11:30:00,56.23,56.51,55.9,56.51,54415.0,42.8886,43.1022,42.6369,43.1022,54415.0
2018-12-31 12:00:00,56.48,56.63,56.41,56.58,74421.0,43.0793,43.1937,43.0259,43.1556,74421.0
2018-12-31 12:30:00,56.58,56.67,56.51,56.65,79644.0,43.1556,43.2242,43.1022,43.209,79644.0
2018-12-31 13:00:00,56.65,56.69,56.56,56.66,89636.0,43.209,43.2395,43.1403,43.2166,89636.0
2018-12-31 13:30:00,56.66,56.68,56.41,56.48,93076.0,43.2166,43.2318,43.0259,43.0793,93076.0
2018-12-31 14:00:00,56.48,56.61,56.27,56.28,77778.0,43.0793,43.1785,42.9191,42.9268,77778.0
2018-12-31 14:30:00,56.26,56.48,56.17,56.19,111437.0,42.9115,43.0793,42.8429,42.8581,111437.0
2018-12-31 15:00:00,56.19,56.36,56.04,56.29,116562.0,42.8581,42.9878,42.7437,42.9344,116562.0
2018-12-31 15:30:00,56.28,56.76,56.28,56.76,315037.0,42.9268,43.2929,42.9268,43.2929,315037.0
2019-01-02 09:30:00,56.18,56.44,55.34,56.32,129214.0,42.8505,43.0488,42.2098,42.9573,129214.0
2019-01-02 10:00:00,56.34,56.7,56.25,56.25,201176.0,42.9725,43.2471,42.9039,42.9039,201176.0
2019-01-02 10:30:00,56.27,56.58,56.2,56.47,42634.0,42.9191,43.1556,42.8657,43.0717,42634.0
2019-01-02 11:00:00,56.47,57.08,56.44,56.94,88665.0,43.0717,43.5369,43.0488,43.4302,88665.0
2019-01-02 11:30:00,56.87,56.99,56.64,56.68,53978.0,43.3768,43.4683,43.2013,43.2318,53978.0
2019-01-02 12:00:00,56.67,56.79,56.47,56.47,39848.0,43.2242,43.3158,43.0717,43.0717,39848.0
2019-01-02 12:30:00,56.45,56.69,56.38,56.5,79502.0,43.0564,43.2395,43.003,43.0946,79502.0
2019-01-02 13:00:00,56.49,56.79,56.45,56.74,40454.0,43.0869,43.3158,43.0564,43.2776,40454.0
2019-01-02 13:30:00,56.74,56.84,56.58,56.76,165699.0,43.2776,43.3539,43.1556,43.2929,165699.0
2019-01-02 14:00:00,56.74,56.8,56.55,56.78,68541.0,43.2776,43.3234,43.1327,43.3081,68541.0
2019-01-02 14:30:00,56.79,57.0,56.61,56.69,64389.0,43.3158,43.4759,43.1785,43.2395,64389.0
2019-01-02 15:00:00,56.66,56.73,56.23,56.49,75799.0,43.2166,43.27,42.8886,43.0869,75799.0
2019-01-02 15:30:00,56.5,56.78,56.33,56.75,173494.0,43.0946,43.3081,42.9649,43.2852,173494.0
2019-01-03 09:30:00,56.58,56.96,56.38,56.47,96063.0,43.1556,43.4454,43.003,43.0717,96063.0
2019-01-03 10:00:00,56.43,56.47,55.85,55.94,106329.0,43.0412,43.0717,42.5988,42.6674,106329.0
2019-01-03 10:30:00,55.91,56.16,55.77,56.13,69786.0,42.6445,42.8352,42.5378,42.8123,69786.0
2019-01-03 11:00:00,56.13,56.27,55.88,56.16,76528.0,42.8123,42.9191,42.6217,42.8352,76528.0
2019-01-03 11:30:00,56.17,56.73,56.12,56.5,55652.0,42.8429,43.27,42.8047,43.0946,55652.0
2019-01-03 12:00:00,56.5,56.95,56.41,56.75,83114.0,43.0946,43.4378,43.0259,43.2852,83114.0
2019-01-03 12:30:00,56.72,56.86,56.68,56.8,52812.0,43.2624,43.3691,43.2318,43.3234,52812.0
2019-01-03 13:00:00,56.79,56.81,56.46,56.76,62904.0,43.3158,43.331,43.064,43.2929,62904.0
2019-01-03 13:30:00,56.76,56.94,56.72,56.87,40993.0,43.2929,43.4302,43.2624,43.3768,40993.0
2019-01-03 14:00:00,56.84,57.04,56.81,57.03,76033.0,43.3539,43.5064,43.331,43.4988,76033.0
2019-01-03 14:30:00,57.03,57.07,56.83,56.92,84824.0,43.4988,43.5293,43.3463,43.4149,84824.0
2019-01-03 15:00:00,56.93,57.12,56.88,57.04,145526.0,43.4225,43.5675,43.3844,43.5064,145526.0
2019-01-03 15:30:00,57.04,57.1,56.78,56.84,252225.0,43.5064,43.5522,43.3081,43.3539,252225.0
2019-01-04 09:30:00,56.8,57.5,56.8,57.49,65363.0,43.3234,43.8573,43.3234,43.8497,65363.0
2019-01-04 10:00:00,57.5,57.86,57.41,57.86,51810.0,43.8573,44.1319,43.7886,44.1319,51810.0
2019-01-04 10:30:00,57.91,57.97,57.63,57.86,80689.0,44.17,44.2158,43.9564,44.1319,80689.0
2019-01-04 11:00:00,57.86,58.03,57.77,57.85,174455.0,44.1319,44.2615,44.0632,44.1243,174455.0
2019-01-04 11:30:00,57.88,58.14,57.84,58.0,57046.0,44.1471,44.3454,44.1166,44.2387,57046.0
2019-01-04 12:00:00,57.97,58.16,57.82,58.13,45961.0,44.2158,44.3607,44.1014,44.3378,45961.0
2019-01-04 12:30:00,58.12,58.34,58.08,58.27,30336.0,44.3302,44.498,44.2997,44.4446,30336.0
2019-01-04 13:00:00,58.28,58.36,57.99,57.99,37478.0,44.4522,44.5132,44.231,44.231,37478.0
2019-01-04 13:30:00,58.0,58.07,57.73,57.89,42505.0,44.2387,44.2921,44.0327,44.1548,42505.0
2019-01-04 14:00:00,57.9,57.96,57.77,57.93,47403.0,44.1624,44.2082,44.0632,44.1853,47403.0
2019-01-04 14:30:00,57.95,58.13,57.9,57.99,55006.0,44.2005,44.3378,44.1624,44.231,55006.0
2019-01-04 15:00:00,58.02,58.2,57.93,58.05,69234.0,44.2539,44.3912,44.1853,44.2768,69234.0
2019-01-04 15:30:00,58.05,58.43,58.0,58.4,314853.0,44.2768,44.5666,44.2387,44.5438,314853.0
2019-01-07 09:30:00,56.51,57.39,55.73,56.71,354667.0,43.1022,43.7734,42.5073,43.2547,354667.0
2019-01-07 10:00:00,56.68,57.3,56.5,57.25,131546.0,43.2318,43.7047,43.0946,43.6666,131546.0
2019-01-07 10:30:00,57.25,57.9,57.24,57.71,95705.0,43.6666,44.1624,43.659,44.0175,95705.0
2019-01-07 11:00:00,57.71,57.88,57.68,57.81,91595.0,44.0175,44.1471,43.9946,44.0937,91595.0
2019-01-07 11:30:00,57.81,57.87,57.56,57.58,80490.0,44.0937,44.1395,43.9031,43.9183,80490.0
2019-01-07 12:00:00,57.56,57.58,57.31,57.53,97118.0,43.9031,43.9183,43.7124,43.8802,97118.0
2019-01-07 12:30:00,57.52,57.73,57.47,57.65,68004.0,43.8725,44.0327,43.8344,43.9717,68004.0
2019-01-07 13:00:00,57.63,57.81,57.57,57.74,69722.0,43.9564,44.0937,43.9107,44.0403,69722.0
2019-01-07 13:30:00,57.73,57.82,57.53,57.57,62860.0,44.0327,44.1014,43.8802,43.9107,62860.0
2019-01-07 14:00:00,57.57,57.61,57.4,57.48,101365.0,43.9107,43.9412,43.781,43.842,101365.0
2019-01-07 14:30:00,57.48,57.65,57.3,57.35,108941.0,43.842,43.9717,43.7047,43.7429,108941.0
2019-01-07 15:00:00,57.35,57.67,57.33,57.46,233662.0,43.7429,43.987,43.7276,43.8268,233662.0
2019-01-07 15:30:00,57.45,57.59,57.29,57.33,256264.0,43.8192,43.9259,43.6971,43.7276,256264.0
2019-01-08 09:30:00,57.04,57.31,56.35,56.8,186087.0,43.5064,43.7124,42.9801,43.3234,186087.0
2019-01-08 10:00:00,56.81,57.15,56.62,56.77,133508.0,43.331,43.5903,43.1861,43.3005,133508.0
2019-01-08 10:30:00,56.73,56.92,56.62,56.74,85940.0,43.27,43.4149,43.1861,43.2776,85940.0
2019-01-08 11:00:00,56.77,57.38,56.73,57.22,79193.0,43.3005,43.7658,43.27,43.6437,79193.0
2019-01-08 11:30:00,57.22,57.5,57.12,57.28,67151.0,43.6437,43.8573,43.5675,43.6895,67151.0
2019-01-08 12:00:00,57.3,57.32,57.12,57.22,57886.0,43.7047,43.72,43.5675,43.6437,57886.0
2019-01-08 12:30:00,57.23,57.25,56.8,56.85,79947.0,43.6514,43.6666,43.3234,43.3615,79947.0
2019-01-08 13:00:00,56.84,56.98,56.82,56.87,86827.0,43.3539,43.4607,43.3386,43.3768,86827.0
2019-01-08 13:30:00,56.89,57.02,56.88,56.99,84068.0,43.392,43.4912,43.3844,43.4683,84068.0
2019-01-08 14:00:00,56.98,57.1,56.91,56.98,71798.0,43.4607,43.5522,43.4073,43.4607,71798.0
2019-01-08 14:30:00,56.98,57.1,56.95,57.05,118385.0,43.4607,43.5522,43.4378,43.5141,118385.0
2019-01-08 15:00:00,57.04,57.31,57.03,57.29,129843.0,43.5064,43.7124,43.4988,43.6971,129843.0
2019-01-08 15:30:00,57.28,57.72,57.27,57.67,443410.0,43.6895,44.0251,43.6819,43.987,443410.0
2019-01-09 09:30:00,57.57,58.57,57.57,58.33,81646.0,43.9107,44.6734,43.9107,44.4904,81646.0
2019-01-09 10:00:00,58.37,58.61,58.26,58.55,56394.0,44.5209,44.7039,44.437,44.6582,56394.0
2019-01-09 10:30:00,58.6,58.87,58.55,58.76,44414.0,44.6963,44.9022,44.6582,44.8183,44414.0
2019-01-09 11:00:00,58.78,58.97,58.74,58.92,50556.0,44.8336,44.9785,44.8031,44.9404,50556.0
2019-01-09 11:30:00,58.93,59.15,58.82,59.0,68031.0,44.948,45.1158,44.8641,45.0014,68031.0
2019-01-09 12:00:00,58.99,58.99,58.67,58.82,35188.0,44.9938,44.9938,44.7497,44.8641,35188.0
2019-01-09 12:30:00,58.79,58.88,58.68,58.82,38486.0,44.8412,44.9099,44.7573,44.8641,38486.0
2019-01-09 13:00:00,58.83,58.88,58.71,58.76,52359.0,44.8717,44.9099,44.7802,44.8183,52359.0
2019-01-09 13:30:00,58.77,58.77,58.44,58.6,46640.0,44.826,44.826,44.5743,44.6963,46640.0
2019-01-09 14:00:00,58.65,58.8,58.48,58.57,62769.0,44.7344,44.8488,44.6048,44.6734,62769.0
2019-01-09 14:30:00,58.53,58.72,58.45,58.45,52362.0,44.6429,44.7878,44.5819,44.5819,52362.0
2019-01-09 15:00:00,58.44,58.54,58.39,58.45,78080.0,44.5743,44.6505,44.5361,44.5819,78080.0
2019-01-09 15:30:00,58.44,58.49,58.22,58.4,286994.0,44.5743,44.6124,44.4065,44.5438,286994.0
2019-01-10 09:30:00,58.55,58.62,58.21,58.6,56788.0,44.6582,44.7116,44.3988,44.6963,56788.0
2019-01-10 10:00:00,58.6,58.86,58.34,58.6,49785.0,44.6963,44.8946,44.498,44.6963,49785.0
2019-01-10 10:30:00,58.57,58.71,58.56,58.71,61030.0,44.6734,44.7802,44.6658,44.7802,61030.0
2019-01-10 11:00:00,58.74,59.03,58.63,58.99,61116.0,44.8031,45.0243,44.7192,44.9938,61116.0
2019-01-10 11:30:00,58.98,59.02,58.91,58.98,23143.0,44.9861,45.0167,44.9327,44.9861,23143.0
2019-01-10 12:00:00,58.99,59.14,58.91,59.01,41268.0,44.9938,45.1082,44.9327,45.009,41268.0
2019-01-10 12:30:00,59.01,59.41,58.92,59.4,67160.0,45.009,45.3141,44.9404,45.3065,67160.0
2019-01-10 13:00:00,59.38,59.4,58.81,59.15,190934.0,45.2912,45.3065,44.8565,45.1158,190934.0
2019-01-10 13:30:00,59.09,59.13,58.78,58.93,88244.0,45.07,45.1006,44.8336,44.948,88244.0
2019-01-10 14:00:00,58.93,59.36,58.91,59.26,38149.0,44.948,45.276,44.9327,45.1997,38149.0
2019-01-10 14:30:00,59.3,59.31,58.92,59.03,56505.0,45.2302,45.2378,44.9404,45.0243,56505.0
2019-01-10 15:00:00,59.04,59.27,59.01,59.07,76378.0,45.0319,45.2073,45.009,45.0548,76378.0
2019-01-10 15:30:00,59.07,59.43,59.05,59.31,220659.0,45.0548,45.3294,45.0395,45.2378,220659.0
2019-01-11 09:30:00,59.09,59.25,58.63,58.89,228877.0,45.07,45.1921,44.7192,44.9175,228877.0
2019-01-11 10:00:00,58.91,58.99,58.78,58.85,73562.0,44.9327,44.9938,44.8336,44.887,73562.0
2019-01-11 10:30:00,58.89,59.3,58.86,59.27,47018.0,44.9175,45.2302,44.8946,45.2073,47018.0
2019-01-11 11:00:00,59.31,59.4,59.15,59.26,91556.0,45.2378,45.3065,45.1158,45.1997,91556.0
2019-01-11 11:30:00,59.25,59.28,59.0,59.04,73708.0,45.1921,45.215,45.0014,45.0319,73708.0
2019-01-11 12:00:00,59.05,59.26,58.89,59.24,92032.0,45.0395,45.1997,44.9175,45.1845,92032.0
2019-01-11 12:30:00,59.25,59.28,58.83,59.08,80544.0,45.1921,45.215,44.8717,45.0624,80544.0
2019-01-11 13:00:00,59.06,59.25,58.97,59.0,77376.0,45.0472,45.1921,44.9785,45.0014,77376.0
2019-01-11 13:30:00,59.0,59.04,58.83,58.93,74997.0,45.0014,45.0319,44.8717,44.948,74997.0
2019-01-11 14:00:00,58.92,59.09,58.8,59.08,96789.0,44.9404,45.07,44.8488,45.0624,96789.0
2019-01-11 14:30:00,59.09,59.22,59.02,59.05,86976.0,45.07,45.1692,45.0167,45.0395,86976.0
2019-01-11 15:00:00,59.03,59.33,59.01,59.14,115689.0,45.0243,45.2531,45.009,45.1082,115689.0
2019-01-11 15:30:00,59.13,59.35,59.13,59.31,220596.0,45.1006,45.2684,45.1006,45.2378,220596.0
2019-01-14 09:30:00,57.68,58.25,57.07,58.18,290358.0,43.9946,44.4293,43.5293,44.376,290358.0
2019-01-14 10:00:00,58.09,59.01,58.03,58.85,91479.0,44.3073,45.009,44.2615,44.887,91479.0
2019-01-14 10:30:00,58.83,58.94,57.99,58.0,84153.0,44.8717,44.9556,44.231,44.2387,84153.0
2019-01-14 11:00:00,58.01,58.31,57.8,57.8,92891.0,44.2463,44.4751,44.0861,44.0861,92891.0
2019-01-14 11:30:00,57.81,57.89,57.57,57.74,142852.0,44.0937,44.1548,43.9107,44.0403,142852.0
2019-01-14 12:00:00,57.7,58.08,57.67,57.96,106296.0,44.0098,44.2997,43.987,44.2082,106296.0
2019-01-14 12:30:00,57.95,58.01,57.77,57.84,100300.0,44.2005,44.2463,44.0632,44.1166,100300.0
2019-01-14 13:00:00,57.84,58.27,57.83,58.27,77178.0,44.1166,44.4446,44.109,44.4446,77178.0
2019-01-14 13:30:00,58.26,58.31,57.99,58.0,85294.0,44.437,44.4751,44.231,44.2387,85294.0
2019-01-14 14:00:00,58.03,58.22,58.02,58.14,112041.0,44.2615,44.4065,44.2539,44.3454,112041.0
2019-01-14 14:30:00,58.15,58.19,57.97,58.12,114169.0,44.3531,44.3836,44.2158,44.3302,114169.0
2019-01-14 15:00:00,58.09,58.2,58.01,58.03,142314.0,44.3073,44.3912,44.2463,44.2615,142314.0
2019-01-14 15:30:00,58.02,58.26,57.84,58.14,627878.0,44.2539,44.437,44.1166,44.3454,627878.0
2019-01-15 09:30:00,56.16,56.51,54.6,56.43,752095.0,42.8352,43.1022,41.6454,43.0412,752095.0
2019-01-15 10:00:00,56.42,56.58,55.46,55.46,349320.0,43.0335,43.1556,42.3013,42.3013,349320.0
2019-01-15 10:30:00,55.45,56.05,55.36,55.8,248112.0,42.2937,42.7513,42.225,42.5606,248112.0
2019-01-15 11:00:00,55.79,56.43,55.74,55.96,441649.0,42.553,43.0412,42.5149,42.6827,441649.0
2019-01-15 11:30:00,55.96,56.17,55.71,55.97,305308.0,42.6827,42.8429,42.492,42.6903,305308.0
2019-01-15 12:00:00,55.97,56.01,55.48,55.55,213839.0,42.6903,42.7208,42.3166,42.37,213839.0
2019-01-15 12:30:00,55.58,55.59,54.67,55.17,444488.0,42.3928,42.4005,41.6988,42.0801,444488.0
2019-01-15 13:00:00,55.17,55.21,54.6,54.73,226814.0,42.0801,42.1106,41.6454,41.7445,226814.0
2019-01-15 13:30:00,54.74,55.05,54.69,54.99,182189.0,41.7521,41.9886,41.714,41.9428,182189.0
2019-01-15 14:00:00,54.99,55.17,54.97,55.13,171507.0,41.9428,42.0801,41.9276,42.0496,171507.0
2019-01-15 14:30:00,55.13,55.13,54.8,54.93,193404.0,42.0496,42.0496,41.7979,41.8971,193404.0
2019-01-15 15:00:00,54.94,54.95,54.7,54.76,202919.0,41.9047,41.9123,41.7216,41.7674,202919.0
2019-01-15 15:30:00,54.77,55.11,54.77,55.04,464231.0,41.775,42.0344,41.775,41.981,464231.0
2019-01-16 09:30:00,54.76,55.74,54.76,54.9,247131.0,41.7674,42.5149,41.7674,41.8742,247131.0
2019-01-16 10:00:00,54.91,55.46,54.91,55.2,194201.0,41.8818,42.3013,41.8818,42.103,194201.0
2019-01-16 10:30:00,55.2,55.22,54.94,55.2,142491.0,42.103,42.1183,41.9047,42.103,142491.0
2019-01-16 11:00:00,55.2,55.24,54.65,54.86,332173.0,42.103,42.1335,41.6835,41.8437,332173.0
2019-01-16 11:30:00,54.88,54.91,54.27,54.37,228684.0,41.8589,41.8818,41.3937,41.4699,228684.0
2019-01-16 12:00:00,54.38,54.66,54.34,54.52,87389.0,41.4776,41.6911,41.447,41.5843,87389.0
2019-01-16 12:30:00,54.52,54.58,54.32,54.34,159969.0,41.5843,41.6301,41.4318,41.447,159969.0
2019-01-16 13:00:00,54.34,54.35,54.05,54.13,206379.0,41.447,41.4547,41.2259,41.2869,206379.0
2019-01-16 13:30:00,54.13,54.15,53.66,53.99,498482.0,41.2869,41.3021,40.9284,41.1801,498482.0
2019-01-16 14:00:00,53.99,54.35,53.97,54.18,322514.0,41.1801,41.4547,41.1648,41.325,322514.0
2019-01-16 14:30:00,54.2,54.21,53.94,53.95,250576.0,41.3403,41.3479,41.142,41.1496,250576.0
2019-01-16 15:00:00,53.96,54.2,53.88,54.1,197834.0,41.1572,41.3403,41.0962,41.264,197834.0
2019-01-16 15:30:00,54.1,54.25,53.97,54.16,806796.0,41.264,41.3784,41.1648,41.3098,806796.0
2019-01-17 09:30:00,54.34,54.57,53.77,53.82,212870.0,41.447,41.6225,41.0123,41.0504,212870.0
2019-01-17 10:00:00,53.84,54.1,53.71,54.0,182009.0,41.0657,41.264,40.9665,41.1877,182009.0
2019-01-17 10:30:00,53.99,54.2,53.88,53.98,106578.0,41.1801,41.3403,41.0962,41.1725,106578.0
2019-01-17 11:00:00,53.96,54.14,53.65,53.69,178840.0,41.1572,41.2945,40.9208,40.9513,178840.0
2019-01-17 11:30:00,53.67,53.86,53.59,53.62,150247.0,40.936,41.0809,40.875,40.8979,150247.0
2019-01-17 12:00:00,53.6,53.95,53.59,53.93,55389.0,40.8826,41.1496,40.875,41.1343,55389.0
2019-01-17 12:30:00,53.92,54.32,53.85,54.09,262585.0,41.1267,41.4318,41.0733,41.2564,262585.0
2019-01-17 13:00:00,54.09,54.22,54.05,54.09,124250.0,41.2564,41.3555,41.2259,41.2564,124250.0
2019-01-17 13:30:00,54.07,54.13,53.98,54.03,75323.0,41.2411,41.2869,41.1725,41.2106,75323.0
2019-01-17 14:00:00,54.02,54.09,53.88,53.93,85199.0,41.203,41.2564,41.0962,41.1343,85199.0
2019-01-17 14:30:00,53.91,54.11,53.82,53.9,103829.0,41.1191,41.2716,41.0504,41.1114,103829.0
2019-01-17 15:00:00,53.92,53.93,53.41,53.58,195715.0,41.1267,41.1343,40.7377,40.8674,195715.0
2019-01-17 15:30:00,53.57,53.66,53.41,53.51,541684.0,40.8597,40.9284,40.7377,40.814,541684.0
2019-01-18 09:30:00,53.58,53.99,53.4,53.99,354067.0,40.8674,41.1801,40.7301,41.1801,354067.0
2019-01-18 10:00:00,53.98,54.42,53.92,54.37,181823.0,41.1725,41.5081,41.1267,41.4699,181823.0
2019-01-18 10:30:00,54.38,54.45,54.01,54.33,104303.0,41.4776,41.5309,41.1953,41.4394,104303.0
2019-01-18 11:00:00,54.33,54.34,54.1,54.17,154479.0,41.4394,41.447,41.264,41.3174,154479.0
2019-01-18 11:30:00,54.17,54.18,54.0,54.14,314873.0,41.3174,41.325,41.1877,41.2945,314873.0
2019-01-18 12:00:00,54.18,54.48,54.17,54.45,109561.0,41.325,41.5538,41.3174,41.5309,109561.0
2019-01-18 12:30:00,54.48,54.52,54.2,54.48,119329.0,41.5538,41.5843,41.3403,41.5538,119329.0
2019-01-18 13:00:00,54.5,54.64,54.47,54.55,120038.0,41.5691,41.6759,41.5462,41.6072,120038.0
2019-01-18 13:30:00,54.55,54.67,54.37,54.44,172259.0,41.6072,41.6988,41.4699,41.5233,172259.0
2019-01-18 14:00:00,54.41,54.81,54.4,54.73,175350.0,41.5004,41.8055,41.4928,41.7445,175350.0
2019-01-18 14:30:00,54.7,54.83,54.64,54.66,123109.0,41.7216,41.8208,41.6759,41.6911,123109.0
2019-01-18 15:00:00,54.66,54.77,54.58,54.76,120898.0,41.6911,41.775,41.6301,41.7674,120898.0
2019-01-18 15:30:00,54.78,55.03,54.71,54.88,381383.0,41.7827,41.9733,41.7293,41.8589,381383.0
2019-01-22 09:30:00,54.79,55.4,54.64,55.4,178095.0,41.7903,42.2555,41.6759,42.2555,178095.0
2019-01-22 10:00:00,55.37,55.42,55.04,55.04,102239.0,42.2327,42.2708,41.981,41.981,102239.0
2019-01-22 10:30:00,55.04,55.13,54.87,54.98,124353.0,41.981,42.0496,41.8513,41.9352,124353.0
2019-01-22 11:00:00,54.98,55.22,54.95,55.17,64621.0,41.9352,42.1183,41.9123,42.0801,64621.0
2019-01-22 11:30:00,55.19,55.19,54.97,55.01,49016.0,42.0954,42.0954,41.9276,41.9581,49016.0
2019-01-22 12:00:00,55.01,55.02,54.63,54.63,136350.0,41.9581,41.9657,41.6682,41.6682,136350.0
2019-01-22 12:30:00,54.63,54.64,54.12,54.26,55184.0,41.6682,41.6759,41.2792,41.386,55184.0
2019-01-22 13:00:00,54.23,54.36,54.05,54.35,71346.0,41.3631,41.4623,41.2259,41.4547,71346.0
2019-01-22 13:30:00,54.36,54.57,54.27,54.48,80007.0,41.4623,41.6225,41.3937,41.5538,80007.0
2019-01-22 14:00:00,54.5,54.5,54.04,54.04,71165.0,41.5691,41.5691,41.2182,41.2182,71165.0
2019-01-22 14:30:00,54.02,54.25,53.98,54.2,85314.0,41.203,41.3784,41.1725,41.3403,85314.0
2019-01-22 15:00:00,54.2,54.25,53.95,54.13,99625.0,41.3403,41.3784,41.1496,41.2869,99625.0
2019-01-22 15:30:00,54.13,54.31,53.95,54.22,405883.0,41.2869,41.4242,41.1496,41.3555,405883.0
2019-01-23 09:30:00,54.45,54.5,54.09,54.12,56629.0,41.5309,41.5691,41.2564,41.2792,56629.0
2019-01-23 10:00:00,54.13,54.28,53.99,53.99,57052.0,41.2869,41.4013,41.1801,41.1801,57052.0
2019-01-23 10:30:00,53.99,54.09,53.9,54.06,56318.0,41.1801,41.2564,41.1114,41.2335,56318.0
2019-01-23 11:00:00,54.05,54.29,53.92,54.29,65149.0,41.2259,41.4089,41.1267,41.4089,65149.0
2019-01-23 11:30:00,54.28,54.48,54.21,54.35,63467.0,41.4013,41.5538,41.3479,41.4547,63467.0
2019-01-23 12:00:00,54.37,54.51,54.18,54.46,87598.0,41.4699,41.5767,41.325,41.5386,87598.0
2019-01-23 12:30:00,54.46,54.48,54.32,54.42,88775.0,41.5386,41.5538,41.4318,41.5081,88775.0
2019-01-23 13:00:00,54.42,54.65,54.42,54.55,26601.0,41.5081,41.6835,41.5081,41.6072,26601.0
2019-01-23 13:30:00,54.58,54.75,54.57,54.75,27197.0,41.6301,41.7598,41.6225,41.7598,27197.0
2019-01-23 14:00:00,54.75,54.84,54.7,54.78,44549.0,41.7598,41.8284,41.7216,41.7827,44549.0
2019-01-23 14:30:00,54.75,54.81,54.59,54.67,42157.0,41.7598,41.8055,41.6377,41.6988,42157.0
2019-01-23 15:00:00,54.68,54.98,54.67,54.98,81390.0,41.7064,41.9352,41.6988,41.9352,81390.0
2019-01-23 15:30:00,54.98,55.01,54.83,54.93,251321.0,41.9352,41.9581,41.8208,41.8971,251321.0
2019-01-24 09:30:00,54.84,54.84,54.21,54.57,153887.0,41.8284,41.8284,41.3479,41.6225,153887.0
2019-01-24 10:00:00,54.55,54.98,54.47,54.97,134887.0,41.6072,41.9352,41.5462,41.9276,134887.0
2019-01-24 10:30:00,54.97,55.01,54.74,54.93,229299.0,41.9276,41.9581,41.7521,41.8971,229299.0
2019-01-24 11:00:00,54.93,54.94,54.56,54.56,74026.0,41.8971,41.9047,41.6149,41.6149,74026.0
2019-01-24 11:30:00,54.55,54.88,54.51,54.8,135930.0,41.6072,41.8589,41.5767,41.7979,135930.0
2019-01-24 12:00:00,54.81,54.84,54.73,54.84,56808.0,41.8055,41.8284,41.7445,41.8284,56808.0
2019-01-24 12:30:00,54.83,54.98,54.79,54.82,136345.0,41.8208,41.9352,41.7903,41.8132,136345.0
2019-01-24 13:00:00,54.83,54.89,54.68,54.7,75739.0,41.8208,41.8666,41.7064,41.7216,75739.0
2019-01-24 13:30:00,54.66,54.73,54.48,54.54,38555.0,41.6911,41.7445,41.5538,41.5996,38555.0
2019-01-24 14:00:00,54.55,54.55,54.37,54.45,71034.0,41.6072,41.6072,41.4699,41.5309,71034.0
2019-01-24 14:30:00,54.45,54.51,54.32,54.39,63291.0,41.5309,41.5767,41.4318,41.4852,63291.0
2019-01-24 15:00:00,54.38,56.33,54.26,55.22,1663446.0,41.4776,42.9649,41.386,42.1183,1663446.0
2019-01-24 15:30:00,55.22,55.61,55.07,55.15,1343189.0,42.1183,42.4157,42.0038,42.0649,1343189.0
2019-01-25 09:30:00,54.96,56.27,54.52,56.25,333941.0,41.9199,42.9191,41.5843,42.9039,333941.0
2019-01-25 10:00:00,56.25,56.8,56.21,56.42,331876.0,42.9039,43.3234,42.8734,43.0335,331876.0
2019-01-25 10:30:00,56.39,56.4,56.03,56.34,189904.0,43.0107,43.0183,42.7361,42.9725,189904.0
2019-01-25 11:00:00,56.34,56.35,55.73,55.9,174539.0,42.9725,42.9801,42.5073,42.6369,174539.0
2019-01-25 11:30:00,55.9,56.04,55.85,55.96,163135.0,42.6369,42.7437,42.5988,42.6827,163135.0
2019-01-25 12:00:00,55.96,56.21,55.91,56.04,197839.0,42.6827,42.8734,42.6445,42.7437,197839.0
2019-01-25 12:30:00,56.05,56.07,55.62,55.7,80854.0,42.7513,42.7666,42.4233,42.4844,80854.0
2019-01-25 13:00:00,55.69,55.9,55.59,55.9,99138.0,42.4767,42.6369,42.4005,42.6369,99138.0
2019-01-25 13:30:00,55.89,55.89,55.75,55.76,107090.0,42.6293,42.6293,42.5225,42.5301,107090.0
2019-01-25 14:00:00,55.76,55.79,55.64,55.73,143205.0,42.5301,42.553,42.4386,42.5073,143205.0
2019-01-25 14:30:00,55.72,55.72,55.51,55.55,87120.0,42.4996,42.4996,42.3394,42.37,87120.0
2019-01-25 15:00:00,55.54,55.83,55.44,55.48,155714.0,42.3623,42.5835,42.2861,42.3166,155714.0
2019-01-25 15:30:00,55.48,55.56,55.34,55.38,321987.0,42.3166,42.3776,42.2098,42.2403,321987.0
2019-01-28 09:30:00,55.42,55.7,54.96,54.97,122027.0,42.2708,42.4844,41.9199,41.9276,122027.0
2019-01-28 10:00:00,54.94,55.11,54.89,55.07,87889.0,41.9047,42.0344,41.8666,42.0038,87889.0
2019-01-28 10:30:00,55.09,55.2,54.96,54.97,84461.0,42.0191,42.103,41.9199,41.9276,84461.0
2019-01-28 11:00:00,54.92,55.4,54.85,55.32,250951.0,41.8894,42.2555,41.836,42.1945,250951.0
2019-01-28 11:30:00,55.32,55.33,55.05,55.09,105905.0,42.1945,42.2022,41.9886,42.0191,105905.0
2019-01-28 12:00:00,55.1,55.2,55.02,55.04,72026.0,42.0267,42.103,41.9657,41.981,72026.0
2019-01-28 12:30:00,55.06,55.08,54.74,54.86,131340.0,41.9962,42.0115,41.7521,41.8437,131340.0
2019-01-28 13:00:00,54.86,54.95,54.79,54.91,53201.0,41.8437,41.9123,41.7903,41.8818,53201.0
2019-01-28 13:30:00,54.91,54.97,54.87,54.88,80602.0,41.8818,41.9276,41.8513,41.8589,80602.0
2019-01-28 14:00:00,54.9,54.92,54.71,54.73,80191.0,41.8742,41.8894,41.7293,41.7445,80191.0
2019-01-28 14:30:00,54.73,54.83,54.57,54.72,141667.0,41.7445,41.8208,41.6225,41.7369,141667.0
2019-01-28 15:00:00,54.73,54.74,54.47,54.49,172951.0,41.7445,41.7521,41.5462,41.5615,172951.0
2019-01-28 15:30:00,54.48,54.51,54.25,54.5,460023.0,41.5538,41.5767,41.3784,41.5691,460023.0
2019-01-29 09:30:00,54.79,55.17,54.73,54.89,221987.0,41.7903,42.0801,41.7445,41.8666,221987.0
2019-01-29 10:00:00,54.88,54.99,54.55,54.71,341545.0,41.8589,41.9428,41.6072,41.7293,341545.0
2019-01-29 10:30:00,54.74,55.12,54.74,55.09,200643.0,41.7521,42.042,41.7521,42.0191,200643.0
2019-01-29 11:00:00,55.09,55.42,55.03,55.23,302186.0,42.0191,42.2708,41.9733,42.1259,302186.0
2019-01-29 11:30:00,55.25,55.31,54.97,55.23,162646.0,42.1411,42.1869,41.9276,42.1259,162646.0
2019-01-29 12:00:00,55.24,55.53,55.14,55.48,101423.0,42.1335,42.3547,42.0572,42.3166,101423.0
2019-01-29 12:30:00,55.47,55.69,55.43,55.52,128602.0,42.3089,42.4767,42.2784,42.3471,128602.0
2019-01-29 13:00:00,55.51,55.73,55.42,55.66,103897.0,42.3394,42.5073,42.2708,42.4539,103897.0
2019-01-29 13:30:00,55.66,55.76,55.52,55.64,132009.0,42.4539,42.5301,42.3471,42.4386,132009.0
2019-01-29 14:00:00,55.65,55.66,55.18,55.27,119452.0,42.4462,42.4539,42.0877,42.1564,119452.0
2019-01-29 14:30:00,55.26,55.3,55.15,55.18,91653.0,42.1488,42.1793,42.0649,42.0877,91653.0
2019-01-29 15:00:00,55.19,55.25,55.03,55.13,216870.0,42.0954,42.1411,41.9733,42.0496,216870.0
2019-01-29 15:30:00,55.13,55.2,54.99,55.17,332305.0,42.0496,42.103,41.9428,42.0801,332305.0
2019-01-30 09:30:00,55.27,55.49,54.97,55.38,102286.0,42.1564,42.3242,41.9276,42.2403,102286.0
2019-01-30 10:00:00,55.38,55.88,55.37,55.88,105609.0,42.2403,42.6217,42.2327,42.6217,105609.0
2019-01-30 10:30:00,55.88,55.92,55.56,55.69,86838.0,42.6217,42.6522,42.3776,42.4767,86838.0
2019-01-30 11:00:00,55.7,55.77,55.59,55.62,57791.0,42.4844,42.5378,42.4005,42.4233,57791.0
2019-01-30 11:30:00,55.62,55.67,55.51,55.53,62360.0,42.4233,42.4615,42.3394,42.3547,62360.0
2019-01-30 12:00:00,55.53,55.56,55.28,55.29,78696.0,42.3547,42.3776,42.164,42.1716,78696.0
2019-01-30 12:30:00,55.29,55.37,55.12,55.27,94304.0,42.1716,42.2327,42.042,42.1564,94304.0
2019-01-30 13:00:00,55.27,55.48,55.27,55.43,50617.0,42.1564,42.3166,42.1564,42.2784,50617.0
2019-01-30 13:30:00,55.44,55.61,55.34,55.57,51501.0,42.2861,42.4157,42.2098,42.3852,51501.0
2019-01-30 14:00:00,55.55,55.96,55.53,55.88,169790.0,42.37,42.6827,42.3547,42.6217,169790.0
2019-01-30 14:30:00,55.88,56.19,55.82,56.18,136256.0,42.6217,42.8581,42.5759,42.8505,136256.0
2019-01-30 15:00:00,56.19,56.23,56.03,56.06,137883.0,42.8581,42.8886,42.7361,42.759,137883.0
2019-01-30 15:30:00,56.05,56.06,55.76,55.83,313030.0,42.7513,42.759,42.5301,42.5835,313030.0
2019-01-31 09:30:00,55.75,56.54,55.46,56.41,135338.0,42.5225,43.1251,42.3013,43.0259,135338.0
2019-01-31 10:00:00,56.38,56.58,56.38,56.53,97967.0,43.003,43.1556,43.003,43.1174,97967.0
2019-01-31 10:30:00,56.54,56.71,56.46,56.66,107628.0,43.1251,43.2547,43.064,43.2166,107628.0
2019-01-31 11:00:00,56.67,56.82,56.54,56.8,121855.0,43.2242,43.3386,43.1251,43.3234,121855.0
2019-01-31 11:30:00,56.8,56.95,56.7,56.94,65646.0,43.3234,43.4378,43.2471,43.4302,65646.0
2019-01-31 12:00:00,56.94,56.97,56.75,56.76,77926.0,43.4302,43.453,43.2852,43.2929,77926.0
2019-01-31 12:30:00,56.75,56.75,56.47,56.58,102801.0,43.2852,43.2852,43.0717,43.1556,102801.0
2019-01-31 13:00:00,56.58,56.77,56.57,56.71,55928.0,43.1556,43.3005,43.1479,43.2547,55928.0
2019-01-31 13:30:00,56.7,56.84,56.67,56.79,77512.0,43.2471,43.3539,43.2242,43.3158,77512.0
2019-01-31 14:00:00,56.8,56.87,56.71,56.74,70228.0,43.3234,43.3768,43.2547,43.2776,70228.0
2019-01-31 14:30:00,56.74,56.78,56.63,56.68,149497.0,43.2776,43.3081,43.1937,43.2318,149497.0
2019-01-31 15:00:00,56.69,56.7,56.49,56.6,204344.0,43.2395,43.2471,43.0869,43.1708,204344.0
2019-01-31 15:30:00,56.59,57.05,56.57,56.95,369705.0,43.1632,43.5141,43.1479,43.4378,369705.0
2019-02-01 09:30:00,56.91,57.27,56.81,56.96,91225.0,43.4073,43.6819,43.331,43.4454,91225.0
2019-02-01 10:00:00,56.96,57.08,56.76,56.98,212233.0,43.4454,43.5369,43.2929,43.4607,212233.0
2019-02-01 10:30:00,57.01,57.08,56.64,56.7,78248.0,43.4836,43.5369,43.2013,43.2471,78248.0
2019-02-01 11:00:00,56.65,56.7,56.46,56.47,64183.0,43.209,43.2471,43.064,43.0717,64183.0
2019-02-01 11:30:00,56.49,56.9,56.44,56.84,105806.0,43.0869,43.3997,43.0488,43.3539,105806.0
2019-02-01 12:00:00,56.83,56.84,56.56,56.56,53814.0,43.3463,43.3539,43.1403,43.1403,53814.0
2019-02-01 12:30:00,56.58,56.61,56.45,56.53,59211.0,43.1556,43.1785,43.0564,43.1174,59211.0
2019-02-01 13:00:00,56.5,56.8,56.48,56.77,49458.0,43.0946,43.3234,43.0793,43.3005,49458.0
2019-02-01 13:30:00,56.78,56.86,56.62,56.66,45807.0,43.3081,43.3691,43.1861,43.2166,45807.0
2019-02-01 14:00:00,56.65,56.66,56.56,56.61,69890.0,43.209,43.2166,43.1403,43.1785,69890.0
2019-02-01 14:30:00,56.6,56.68,56.46,56.52,58922.0,43.1708,43.2318,43.064,43.1098,58922.0
2019-02-01 15:00:00,56.52,56.53,56.33,56.41,90865.0,43.1098,43.1174,42.9649,43.0259,90865.0
2019-02-01 15:30:00,56.4,56.72,56.38,56.61,556905.0,43.0183,43.2624,43.003,43.1785,556905.0
2019-02-04 09:30:00,56.38,56.4,55.45,55.78,116497.0,43.003,43.0183,42.2937,42.5454,116497.0
2019-02-04 10:00:00,55.77,55.81,55.22,55.28,191199.0,42.5378,42.5683,42.1183,42.164,191199.0
2019-02-04 10:30:00,55.3,55.58,55.28,55.43,99311.0,42.1793,42.3928,42.164,42.2784,99311.0
2019-02-04 11:00:00,55.41,55.52,55.31,55.44,93976.0,42.2632,42.3471,42.1869,42.2861,93976.0
2019-02-04 11:30:00,55.44,55.49,55.26,55.37,159130.0,42.2861,42.3242,42.1488,42.2327,159130.0
2019-02-04 12:00:00,55.37,55.37,55.26,55.3,86924.0,42.2327,42.2327,42.1488,42.1793,86924.0
2019-02-04 12:30:00,55.32,55.34,55.0,55.0,133915.0,42.1945,42.2098,41.9505,41.9505,133915.0
2019-02-04 13:00:00,55.0,55.25,54.99,55.22,84735.0,41.9505,42.1411,41.9428,42.1183,84735.0
2019-02-04 13:30:00,55.23,55.3,55.19,55.26,61069.0,42.1259,42.1793,42.0954,42.1488,61069.0
2019-02-04 14:00:00,55.27,55.89,55.22,55.75,943323.0,42.1564,42.6293,42.1183,42.5225,943323.0
2019-02-04 14:30:00,55.75,55.93,55.74,55.92,75869.0,42.5225,42.6598,42.5149,42.6522,75869.0
2019-02-04 15:00:00,55.92,55.98,55.75,55.86,104322.0,42.6522,42.6979,42.5225,42.6064,104322.0
2019-02-04 15:30:00,55.87,56.13,55.84,56.12,335618.0,42.614,42.8123,42.5912,42.8047,335618.0
2019-02-05 09:30:00,56.09,56.14,55.73,56.04,209442.0,42.7818,42.82,42.5073,42.7437,209442.0
2019-02-05 10:00:00,56.03,56.8,56.01,56.75,101451.0,42.7361,43.3234,42.7208,43.2852,101451.0
2019-02-05 10:30:00,56.75,56.84,56.51,56.74,190253.0,43.2852,43.3539,43.1022,43.2776,190253.0
2019-02-05 11:00:00,56.75,56.76,56.52,56.64,43662.0,43.2852,43.2929,43.1098,43.2013,43662.0
2019-02-05 11:30:00,56.64,56.71,56.49,56.53,59436.0,43.2013,43.2547,43.0869,43.1174,59436.0
2019-02-05 12:00:00,56.52,56.53,56.43,56.48,40283.0,43.1098,43.1174,43.0412,43.0793,40283.0
2019-02-05 12:30:00,56.47,56.52,56.4,56.41,123293.0,43.0717,43.1098,43.0183,43.0259,123293.0
2019-02-05 13:00:00,56.42,56.46,56.25,56.34,66772.0,43.0335,43.064,42.9039,42.9725,66772.0
2019-02-05 13:30:00,56.35,56.43,56.28,56.3,48476.0,42.9801,43.0412,42.9268,42.942,48476.0
2019-02-05 14:00:00,56.3,56.47,56.3,56.42,46411.0,42.942,43.0717,42.942,43.0335,46411.0
2019-02-05 14:30:00,56.41,56.49,56.27,56.29,89927.0,43.0259,43.0869,42.9191,42.9344,89927.0
2019-02-05 15:00:00,56.3,56.32,56.13,56.17,144440.0,42.942,42.9573,42.8123,42.8429,144440.0
2019-02-05 15:30:00,56.18,56.3,56.0,56.15,416301.0,42.8505,42.942,42.7132,42.8276,416301.0
2019-02-06 09:30:00,56.13,56.26,55.82,56.24,151649.0,42.8123,42.9115,42.5759,42.8962,151649.0
2019-02-06 10:00:00,56.25,56.43,56.2,56.25,83871.0,42.9039,43.0412,42.8657,42.9039,83871.0
2019-02-06 10:30:00,56.28,56.37,56.08,56.29,82546.0,42.9268,42.9954,42.7742,42.9344,82546.0
2019-02-06 11:00:00,56.28,56.36,56.09,56.24,65469.0,42.9268,42.9878,42.7818,42.8962,65469.0
2019-02-06 11:30:00,56.24,56.28,56.15,56.26,66053.0,42.8962,42.9268,42.8276,42.9115,66053.0
2019-02-06 12:00:00,56.26,56.41,56.22,56.33,66021.0,42.9115,43.0259,42.881,42.9649,66021.0
2019-02-06 12:30:00,56.32,56.39,56.29,56.36,33782.0,42.9573,43.0107,42.9344,42.9878,33782.0
2019-02-06 13:00:00,56.37,56.39,56.25,56.33,48553.0,42.9954,43.0107,42.9039,42.9649,48553.0
2019-02-06 13:30:00,56.33,56.4,56.28,56.32,58327.0,42.9649,43.0183,42.9268,42.9573,58327.0
2019-02-06 14:00:00,56.33,56.34,56.0,56.01,83250.0,42.9649,42.9725,42.7132,42.7208,83250.0
2019-02-06 14:30:00,56.0,56.0,55.7,55.79,217974.0,42.7132,42.7132,42.4844,42.553,217974.0
2019-02-06 15:00:00,55.8,55.89,55.61,55.79,169160.0,42.5606,42.6293,42.4157,42.553,169160.0
2019-02-06 15:30:00,55.79,55.79,55.54,55.62,521499.0,42.553,42.553,42.3623,42.4233,521499.0
2019-02-07 09:30:00,55.63,56.15,55.5,56.01,78478.0,42.431,42.8276,42.3318,42.7208,78478.0
2019-02-07 10:00:00,56.07,56.41,55.91,56.35,140228.0,42.7666,43.0259,42.6445,42.9801,140228.0
2019-02-07 10:30:00,56.35,56.47,56.26,56.45,91533.0,42.9801,43.0717,42.9115,43.0564,91533.0
2019-02-07 11:00:00,56.44,56.55,56.37,56.45,139379.0,43.0488,43.1327,42.9954,43.0564,139379.0
2019-02-07 11:30:00,56.46,56.59,56.39,56.52,149224.0,43.064,43.1632,43.0107,43.1098,149224.0
2019-02-07 12:00:00,56.51,56.59,56.38,56.38,72602.0,43.1022,43.1632,43.003,43.003,72602.0
2019-02-07 12:30:00,56.4,56.48,56.32,56.48,103464.0,43.0183,43.0793,42.9573,43.0793,103464.0
2019-02-07 13:00:00,56.48,56.73,56.44,56.66,99923.0,43.0793,43.27,43.0488,43.2166,99923.0
2019-02-07 13:30:00,56.68,56.84,56.63,56.77,98216.0,43.2318,43.3539,43.1937,43.3005,98216.0
2019-02-07 14:00:00,56.76,57.08,56.72,57.08,149096.0,43.2929,43.5369,43.2624,43.5369,149096.0
2019-02-07 14:30:00,57.08,57.13,56.92,57.07,73187.0,43.5369,43.5751,43.4149,43.5293,73187.0
2019-02-07 15:00:00,57.08,57.44,57.07,57.44,198371.0,43.5369,43.8115,43.5293,43.8115,198371.0
2019-02-07 15:30:00,57.43,57.71,57.34,57.68,511687.0,43.8039,44.0175,43.7353,43.9946,511687.0
2019-02-08 09:30:00,57.48,57.67,57.2,57.43,61981.0,43.842,43.987,43.6285,43.8039,61981.0
2019-02-08 10:00:00,57.36,57.57,57.35,57.39,62208.0,43.7505,43.9107,43.7429,43.7734,62208.0
2019-02-08 10:30:00,57.35,57.8,57.3,57.67,123413.0,43.7429,44.0861,43.7047,43.987,123413.0
2019-02-08 11:00:00,57.67,58.03,57.66,57.94,91962.0,43.987,44.2615,43.9793,44.1929,91962.0
2019-02-08 11:30:00,57.94,58.15,57.93,57.98,75372.0,44.1929,44.3531,44.1853,44.2234,75372.0
2019-02-08 12:00:00,57.98,58.05,57.83,57.99,56299.0,44.2234,44.2768,44.109,44.231,56299.0
2019-02-08 12:30:00,57.98,58.01,57.86,57.94,47551.0,44.2234,44.2463,44.1319,44.1929,47551.0
2019-02-08 13:00:00,57.95,57.97,57.74,57.78,69382.0,44.2005,44.2158,44.0403,44.0709,69382.0
2019-02-08 13:30:00,57.78,57.92,57.76,57.9,36128.0,44.0709,44.1776,44.0556,44.1624,36128.0
2019-02-08 14:00:00,57.91,58.02,57.88,57.93,62970.0,44.17,44.2539,44.1471,44.1853,62970.0
2019-02-08 14:30:00,57.93,58.08,57.92,57.98,57562.0,44.1853,44.2997,44.1776,44.2234,57562.0
2019-02-08 15:00:00,57.99,58.07,57.96,58.06,91481.0,44.231,44.2921,44.2082,44.2844,91481.0
2019-02-08 15:30:00,58.06,58.09,57.88,58.07,224324.0,44.2844,44.3073,44.1471,44.2921,224324.0
2019-02-11 09:30:00,57.6,58.31,57.6,58.06,219869.0,43.9336,44.4751,43.9336,44.2844,219869.0
2019-02-11 10:00:00,58.05,58.06,57.53,57.66,151390.0,44.2768,44.2844,43.8802,43.9793,151390.0
2019-02-11 10:30:00,57.68,57.96,57.58,57.87,158394.0,43.9946,44.2082,43.9183,44.1395,158394.0
2019-02-11 11:00:00,57.89,57.97,57.77,57.96,107436.0,44.1548,44.2158,44.0632,44.2082,107436.0
2019-02-11 11:30:00,57.97,58.14,57.93,58.1,61107.0,44.2158,44.3454,44.1853,44.3149,61107.0
2019-02-11 12:00:00,58.11,58.22,58.11,58.16,61801.0,44.3226,44.4065,44.3226,44.3607,61801.0
2019-02-11 12:30:00,58.16,58.34,58.15,58.23,118846.0,44.3607,44.498,44.3531,44.4141,118846.0
2019-02-11 13:00:00,58.23,58.26,58.09,58.1,89390.0,44.4141,44.437,44.3073,44.3149,89390.0
2019-02-11 13:30:00,58.11,58.17,58.09,58.11,153003.0,44.3226,44.3683,44.3073,44.3226,153003.0
2019-02-11 14:00:00,58.1,58.23,58.09,58.19,80898.0,44.3149,44.4141,44.3073,44.3836,80898.0
2019-02-11 14:30:00,58.18,58.47,58.17,58.43,150421.0,44.376,44.5971,44.3683,44.5666,150421.0
2019-02-11 15:00:00,58.42,58.53,58.37,58.47,149519.0,44.559,44.6429,44.5209,44.5971,149519.0
2019-02-11 15:30:00,58.47,58.55,58.27,58.44,305272.0,44.5971,44.6582,44.4446,44.5743,305272.0
2019-02-12 09:30:00,58.92,59.18,58.62,59.11,85088.0,44.9404,45.1387,44.7116,45.0853,85088.0
2019-02-12 10:00:00,59.15,59.15,58.84,58.87,77986.0,45.1158,45.1158,44.8794,44.9022,77986.0
2019-02-12 10:30:00,58.86,59.27,58.81,59.25,79833.0,44.8946,45.2073,44.8565,45.1921,79833.0
2019-02-12 11:00:00,59.25,59.53,59.25,59.51,100354.0,45.1921,45.4056,45.1921,45.3904,100354.0
2019-02-12 11:30:00,59.5,59.6,59.43,59.56,91949.0,45.3828,45.459,45.3294,45.4285,91949.0
2019-02-12 12:00:00,59.56,59.64,59.41,59.46,70129.0,45.4285,45.4895,45.3141,45.3523,70129.0
2019-02-12 12:30:00,59.46,59.57,59.45,59.48,63060.0,45.3523,45.4362,45.3446,45.3675,63060.0
2019-02-12 13:00:00,59.44,59.46,59.27,59.41,62324.0,45.337,45.3523,45.2073,45.3141,62324.0
2019-02-12 13:30:00,59.41,59.64,59.38,59.63,88611.0,45.3141,45.4895,45.2912,45.4819,88611.0
2019-02-12 14:00:00,59.62,61.19,59.58,60.27,545647.0,45.4743,46.6718,45.4438,45.9701,545647.0
2019-02-12 14:30:00,60.28,60.36,60.05,60.21,251129.0,45.9777,46.0387,45.8023,45.9243,251129.0
2019-02-12 15:00:00,60.21,60.38,60.1,60.31,184244.0,45.9243,46.054,45.8404,46.0006,184244.0
2019-02-12 15:30:00,60.3,60.31,59.93,60.08,442356.0,45.993,46.0006,45.7107,45.8252,442356.0
2019-02-13 09:30:00,59.89,60.28,59.71,60.13,79548.0,45.6802,45.9777,45.5429,45.8633,79548.0
2019-02-13 10:00:00,60.1,60.49,60.02,60.38,109697.0,45.8404,46.1379,45.7794,46.054,109697.0
2019-02-13 10:30:00,60.38,60.5,60.23,60.44,135060.0,46.054,46.1455,45.9396,46.0997,135060.0
2019-02-13 11:00:00,60.45,60.53,60.32,60.5,139626.0,46.1074,46.1684,46.0082,46.1455,139626.0
2019-02-13 11:30:00,60.47,60.51,60.15,60.25,100170.0,46.1226,46.1531,45.8785,45.9548,100170.0
2019-02-13 12:00:00,60.25,60.29,60.12,60.14,75916.0,45.9548,45.9853,45.8557,45.8709,75916.0
2019-02-13 12:30:00,60.14,60.28,60.04,60.12,72298.0,45.8709,45.9777,45.7946,45.8557,72298.0
2019-02-13 13:00:00,60.12,60.21,60.05,60.19,109956.0,45.8557,45.9243,45.8023,45.9091,109956.0
2019-02-13 13:30:00,60.2,60.2,60.02,60.09,69518.0,45.9167,45.9167,45.7794,45.8328,69518.0
2019-02-13 14:00:00,60.1,60.21,60.1,60.16,66818.0,45.8404,45.9243,45.8404,45.8862,66818.0
2019-02-13 14:30:00,60.17,60.33,60.16,60.33,79274.0,45.8938,46.0158,45.8862,46.0158,79274.0
2019-02-13 15:00:00,60.32,60.43,60.17,60.22,324260.0,46.0082,46.0921,45.8938,45.9319,324260.0
2019-02-13 15:30:00,60.22,60.47,60.22,60.41,278306.0,45.9319,46.1226,45.9319,46.0769,278306.0
2019-02-14 09:30:00,60.55,60.55,59.59,60.25,114951.0,46.1836,46.1836,45.4514,45.9548,114951.0
2019-02-14 10:00:00,60.29,60.45,60.23,60.31,84478.0,45.9853,46.1074,45.9396,46.0006,84478.0
2019-02-14 10:30:00,60.31,60.45,60.06,60.41,92412.0,46.0006,46.1074,45.8099,46.0769,92412.0
2019-02-14 11:00:00,60.42,60.45,60.23,60.32,141353.0,46.0845,46.1074,45.9396,46.0082,141353.0
2019-02-14 11:30:00,60.32,60.32,60.14,60.22,45413.0,46.0082,46.0082,45.8709,45.9319,45413.0
2019-02-14 12:00:00,60.21,60.29,60.1,60.25,36523.0,45.9243,45.9853,45.8404,45.9548,36523.0
2019-02-14 12:30:00,60.26,60.29,60.19,60.2,29693.0,45.9624,45.9853,45.9091,45.9167,29693.0
2019-02-14 13:00:00,60.2,60.26,60.11,60.21,44315.0,45.9167,45.9624,45.848,45.9243,44315.0
2019-02-14 13:30:00,60.21,60.34,60.19,60.19,44599.0,45.9243,46.0235,45.9091,45.9091,44599.0
2019-02-14 14:00:00,60.19,60.41,60.18,60.37,80943.0,45.9091,46.0769,45.9014,46.0463,80943.0
2019-02-14 14:30:00,60.37,60.44,60.31,60.41,81078.0,46.0463,46.0997,46.0006,46.0769,81078.0
2019-02-14 15:00:00,60.43,60.57,60.39,60.55,101859.0,46.0921,46.1989,46.0616,46.1836,101859.0
2019-02-14 15:30:00,60.55,60.61,60.4,60.53,376137.0,46.1836,46.2294,46.0692,46.1684,376137.0
2019-02-15 09:30:00,60.87,60.98,60.48,60.83,198265.0,46.4277,46.5116,46.1302,46.3972,198265.0
2019-02-15 10:00:00,60.82,60.91,60.7,60.76,125434.0,46.3896,46.4582,46.298,46.3438,125434.0
2019-02-15 10:30:00,60.77,60.8,60.32,60.34,107377.0,46.3514,46.3743,46.0082,46.0235,107377.0
2019-02-15 11:00:00,60.34,60.5,60.23,60.47,128026.0,46.0235,46.1455,45.9396,46.1226,128026.0
2019-02-15 11:30:00,60.46,60.59,60.38,60.5,63459.0,46.115,46.2141,46.054,46.1455,63459.0
2019-02-15 12:00:00,60.52,60.54,60.45,60.47,66377.0,46.1608,46.176,46.1074,46.1226,66377.0
2019-02-15 12:30:00,60.47,60.61,60.47,60.5,54435.0,46.1226,46.2294,46.1226,46.1455,54435.0
2019-02-15 13:00:00,60.49,60.57,60.47,60.49,59690.0,46.1379,46.1989,46.1226,46.1379,59690.0
2019-02-15 13:30:00,60.49,60.49,60.35,60.38,56301.0,46.1379,46.1379,46.0311,46.054,56301.0
2019-02-15 14:00:00,60.37,60.46,60.33,60.35,42698.0,46.0463,46.115,46.0158,46.0311,42698.0
2019-02-15 14:30:00,60.35,60.52,60.34,60.51,60901.0,46.0311,46.1608,46.0235,46.1531,60901.0
2019-02-15 15:00:00,60.49,60.52,60.42,60.52,60190.0,46.1379,46.1608,46.0845,46.1608,60190.0
2019-02-15 15:30:00,60.53,60.78,60.47,60.5,265843.0,46.1684,46.3591,46.1226,46.1455,265843.0
2019-02-19 09:30:00,60.67,61.13,60.36,61.07,163931.0,46.2752,46.626,46.0387,46.5803,163931.0
2019-02-19 10:00:00,61.1,61.42,61.06,61.34,100074.0,46.6031,46.8472,46.5726,46.7862,100074.0
2019-02-19 10:30:00,61.33,61.7,61.22,61.48,245288.0,46.7786,47.0608,46.6947,46.893,245288.0
2019-02-19 11:00:00,61.48,61.51,61.26,61.39,76390.0,46.893,46.9159,46.7252,46.8243,76390.0
2019-02-19 11:30:00,61.4,61.5,61.35,61.45,45284.0,46.832,46.9082,46.7938,46.8701,45284.0
2019-02-19 12:00:00,61.45,61.46,61.24,61.24,50678.0,46.8701,46.8777,46.7099,46.7099,50678.0
2019-02-19 12:30:00,61.26,61.42,61.24,61.4,75881.0,46.7252,46.8472,46.7099,46.832,75881.0
2019-02-19 13:00:00,61.41,61.47,61.38,61.45,42303.0,46.8396,46.8854,46.8167,46.8701,42303.0
2019-02-19 13:30:00,61.48,61.48,61.25,61.42,159709.0,46.893,46.893,46.7176,46.8472,159709.0
2019-02-19 14:00:00,61.41,61.47,61.39,61.45,47528.0,46.8396,46.8854,46.8243,46.8701,47528.0
2019-02-19 14:30:00,61.46,61.57,61.39,61.55,82954.0,46.8777,46.9616,46.8243,46.9464,82954.0
2019-02-19 15:00:00,61.55,61.58,61.42,61.51,69973.0,46.9464,46.9693,46.8472,46.9159,69973.0
2019-02-19 15:30:00,61.51,61.66,61.5,61.65,286665.0,46.9159,47.0303,46.9082,47.0226,286665.0
2019-02-20 09:30:00,61.54,62.03,61.42,62.0,58763.0,46.9387,47.3125,46.8472,47.2896,58763.0
2019-02-20 10:00:00,61.98,62.21,61.74,62.21,61162.0,47.2743,47.4498,47.0913,47.4498,61162.0
2019-02-20 10:30:00,62.19,62.35,62.13,62.32,117322.0,47.4345,47.5566,47.3888,47.5337,117322.0
2019-02-20 11:00:00,62.33,62.38,62.05,62.16,64242.0,47.5413,47.5794,47.3277,47.4116,64242.0
2019-02-20 11:30:00,62.15,62.65,62.13,62.6,115006.0,47.404,47.7854,47.3888,47.7472,115006.0
2019-02-20 12:00:00,62.59,62.68,62.48,62.68,60203.0,47.7396,47.8083,47.6557,47.8083,60203.0
2019-02-20 12:30:00,62.67,62.72,62.6,62.67,51063.0,47.8006,47.8388,47.7472,47.8006,51063.0
2019-02-20 13:00:00,62.67,62.94,62.58,62.93,111248.0,47.8006,48.0066,47.732,47.9989,111248.0
2019-02-20 13:30:00,62.93,62.94,62.64,62.69,138486.0,47.9989,48.0066,47.7778,47.8159,138486.0
2019-02-20 14:00:00,62.68,62.69,62.46,62.57,217560.0,47.8083,47.8159,47.6405,47.7244,217560.0
2019-02-20 14:30:00,62.59,62.67,62.55,62.57,94142.0,47.7396,47.8006,47.7091,47.7244,94142.0
2019-02-20 15:00:00,62.58,62.73,62.56,62.68,80839.0,47.732,47.8464,47.7167,47.8083,80839.0
2019-02-20 15:30:00,62.67,62.78,62.65,62.69,405933.0,47.8006,47.8845,47.7854,47.8159,405933.0
2019-02-21 09:30:00,62.28,62.38,61.87,62.09,322827.0,47.5032,47.5794,47.1904,47.3582,322827.0
2019-02-21 10:00:00,62.08,62.46,61.94,62.26,458523.0,47.3506,47.6405,47.2438,47.4879,458523.0
2019-02-21 10:30:00,62.27,62.31,62.19,62.19,171534.0,47.4955,47.5261,47.4345,47.4345,171534.0
2019-02-21 11:00:00,62.2,62.3,61.74,61.81,199890.0,47.4421,47.5184,47.0913,47.1447,199890.0
2019-02-21 11:30:00,61.83,61.92,61.7,61.85,337746.0,47.1599,47.2286,47.0608,47.1752,337746.0
2019-02-21 12:00:00,61.85,61.85,61.74,61.78,73121.0,47.1752,47.1752,47.0913,47.1218,73121.0
2019-02-21 12:30:00,61.79,61.82,61.59,61.78,248560.0,47.1294,47.1523,46.9769,47.1218,248560.0
2019-02-21 13:00:00,61.78,61.88,61.41,61.51,113003.0,47.1218,47.1981,46.8396,46.9159,113003.0
2019-02-21 13:30:00,61.51,61.53,61.26,61.33,215160.0,46.9159,46.9311,46.7252,46.7786,215160.0
2019-02-21 14:00:00,61.32,61.46,61.16,61.33,338346.0,46.7709,46.8777,46.6489,46.7786,338346.0
2019-02-21 14:30:00,61.32,61.39,61.25,61.35,115968.0,46.7709,46.8243,46.7176,46.7938,115968.0
2019-02-21 15:00:00,61.35,61.42,61.18,61.3,486159.0,46.7938,46.8472,46.6642,46.7557,486159.0
2019-02-21 15:30:00,61.28,61.34,61.05,61.21,1374128.0,46.7404,46.7862,46.565,46.687,1374128.0
2019-02-22 09:30:00,61.45,61.63,61.25,61.3,212022.0,46.8701,47.0074,46.7176,46.7557,212022.0
2019-02-22 10:00:00,61.3,61.36,60.73,61.19,174983.0,46.7557,46.8015,46.3209,46.6718,174983.0
2019-02-22 10:30:00,61.19,61.5,61.08,61.48,149281.0,46.6718,46.9082,46.5879,46.893,149281.0
2019-02-22 11:00:00,61.47,61.51,61.27,61.4,220647.0,46.8854,46.9159,46.7328,46.832,220647.0
2019-02-22 11:30:00,61.39,61.42,61.31,61.37,132355.0,46.8243,46.8472,46.7633,46.8091,132355.0
2019-02-22 12:00:00,61.37,61.41,61.25,61.3,115983.0,46.8091,46.8396,46.7176,46.7557,115983.0
2019-02-22 12:30:00,61.3,61.34,61.07,61.27,438622.0,46.7557,46.7862,46.5803,46.7328,438622.0
2019-02-22 13:00:00,61.26,61.29,61.16,61.23,109763.0,46.7252,46.7481,46.6489,46.7023,109763.0
2019-02-22 13:30:00,61.22,61.51,61.21,61.25,186814.0,46.6947,46.9159,46.687,46.7176,186814.0
2019-02-22 14:00:00,61.25,61.4,61.13,61.33,172764.0,46.7176,46.832,46.626,46.7786,172764.0
2019-02-22 14:30:00,61.33,61.41,61.16,61.2,252849.0,46.7786,46.8396,46.6489,46.6794,252849.0
2019-02-22 15:00:00,61.19,61.36,61.01,61.34,248661.0,46.6718,46.8015,46.5345,46.7862,248661.0
2019-02-22 15:30:00,61.34,61.45,61.3,61.41,786497.0,46.7862,46.8701,46.7557,46.8396,786497.0
2019-02-25 09:30:00,61.61,61.61,60.83,61.03,92922.0,46.9921,46.9921,46.3972,46.5497,92922.0
2019-02-25 10:00:00,61.03,61.23,60.88,61.03,272469.0,46.5497,46.7023,46.4353,46.5497,272469.0
2019-02-25 10:30:00,61.03,61.16,60.97,61.13,176294.0,46.5497,46.6489,46.504,46.626,176294.0
2019-02-25 11:00:00,61.14,61.16,60.98,61.02,139000.0,46.6337,46.6489,46.5116,46.5421,139000.0
2019-02-25 11:30:00,61.02,61.19,60.96,61.05,130815.0,46.5421,46.6718,46.4964,46.565,130815.0
2019-02-25 12:00:00,61.04,61.2,60.99,61.1,188790.0,46.5574,46.6794,46.5192,46.6031,188790.0
2019-02-25 12:30:00,61.11,61.11,60.94,60.95,100131.0,46.6108,46.6108,46.4811,46.4887,100131.0
2019-02-25 13:00:00,60.96,61.0,60.86,60.88,44978.0,46.4964,46.5269,46.4201,46.4353,44978.0
2019-02-25 13:30:00,60.87,60.97,60.82,60.91,81752.0,46.4277,46.504,46.3896,46.4582,81752.0
2019-02-25 14:00:00,60.9,60.98,60.87,60.87,90711.0,46.4506,46.5116,46.4277,46.4277,90711.0
2019-02-25 14:30:00,60.87,60.96,60.82,60.83,119863.0,46.4277,46.4964,46.3896,46.3972,119863.0
2019-02-25 15:00:00,60.84,60.88,60.65,60.66,126983.0,46.4048,46.4353,46.2599,46.2675,126983.0
2019-02-25 15:30:00,60.66,60.87,60.64,60.66,527360.0,46.2675,46.4277,46.2523,46.2675,527360.0
2019-02-26 09:30:00,60.89,61.08,60.35,60.93,84693.0,46.443,46.5879,46.0311,46.4735,84693.0
2019-02-26 10:00:00,60.95,61.14,60.92,61.01,37063.0,46.4887,46.6337,46.4658,46.5345,37063.0
2019-02-26 10:30:00,60.99,61.21,60.94,60.97,67142.0,46.5192,46.687,46.4811,46.504,67142.0
2019-02-26 11:00:00,60.97,61.28,60.95,61.25,72121.0,46.504,46.7404,46.4887,46.7176,72121.0
2019-02-26 11:30:00,61.25,61.28,61.17,61.22,56268.0,46.7176,46.7404,46.6565,46.6947,56268.0
2019-02-26 12:00:00,61.23,61.4,61.22,61.27,60248.0,46.7023,46.832,46.6947,46.7328,60248.0
2019-02-26 12:30:00,61.25,61.33,61.06,61.33,71104.0,46.7176,46.7786,46.5726,46.7786,71104.0
2019-02-26 13:00:00,61.33,61.49,61.31,61.46,798382.0,46.7786,46.9006,46.7633,46.8777,798382.0
2019-02-26 13:30:00,61.48,61.61,61.48,61.61,88337.0,46.893,46.9921,46.893,46.9921,88337.0
2019-02-26 14:00:00,61.61,61.76,61.6,61.61,87016.0,46.9921,47.1065,46.9845,46.9921,87016.0
2019-02-26 14:30:00,61.62,61.63,61.51,61.57,72766.0,46.9998,47.0074,46.9159,46.9616,72766.0
2019-02-26 15:00:00,61.57,61.66,61.55,61.63,97670.0,46.9616,47.0303,46.9464,47.0074,97670.0
2019-02-26 15:30:00,61.63,61.69,61.35,61.35,443162.0,47.0074,47.0532,46.7938,46.7938,443162.0
2019-02-27 09:30:00,61.29,61.64,61.26,61.47,48039.0,46.7481,47.015,46.7252,46.8854,48039.0
2019-02-27 10:00:00,61.47,61.6,61.32,61.58,63827.0,46.8854,46.9845,46.7709,46.9693,63827.0
2019-02-27 10:30:00,61.59,61.63,61.48,61.63,99379.0,46.9769,47.0074,46.893,47.0074,99379.0
2019-02-27 11:00:00,61.63,61.64,61.52,61.62,134702.0,47.0074,47.015,46.9235,46.9998,134702.0
2019-02-27 11:30:00,61.61,61.61,61.47,61.57,53559.0,46.9921,46.9921,46.8854,46.9616,53559.0
2019-02-27 12:00:00,61.56,61.65,61.55,61.6,61505.0,46.954,47.0226,46.9464,46.9845,61505.0
2019-02-27 12:30:00,61.6,61.64,61.58,61.62,36684.0,46.9845,47.015,46.9693,46.9998,36684.0
2019-02-27 13:00:00,61.63,61.7,61.6,61.66,66646.0,47.0074,47.0608,46.9845,47.0303,66646.0
2019-02-27 13:30:00,61.65,61.66,61.41,61.54,79476.0,47.0226,47.0303,46.8396,46.9387,79476.0
2019-02-27 14:00:00,61.53,61.56,61.48,61.5,35853.0,46.9311,46.954,46.893,46.9082,35853.0
2019-02-27 14:30:00,61.49,61.5,61.22,61.23,94225.0,46.9006,46.9082,46.6947,46.7023,94225.0
2019-02-27 15:00:00,61.22,61.28,60.91,60.95,133322.0,46.6947,46.7404,46.4582,46.4887,133322.0
2019-02-27 15:30:00,60.94,60.95,60.52,60.6,618160.0,46.4811,46.4887,46.1608,46.2218,618160.0
2019-02-28 09:30:00,60.88,60.88,59.74,59.91,107622.0,46.4353,46.4353,45.5658,45.6955,107622.0
2019-02-28 10:00:00,59.88,60.2,59.88,60.12,204612.0,45.6726,45.9167,45.6726,45.8557,204612.0
2019-02-28 10:30:00,60.13,60.34,60.05,60.25,227905.0,45.8633,46.0235,45.8023,45.9548,227905.0
2019-02-28 11:00:00,60.25,60.49,60.21,60.4,137932.0,45.9548,46.1379,45.9243,46.0692,137932.0
2019-02-28 11:30:00,60.42,60.58,60.37,60.39,95835.0,46.0845,46.2065,46.0463,46.0616,95835.0
2019-02-28 12:00:00,60.39,60.51,60.35,60.39,96950.0,46.0616,46.1531,46.0311,46.0616,96950.0
2019-02-28 12:30:00,60.4,60.43,60.25,60.28,130571.0,46.0692,46.0921,45.9548,45.9777,130571.0
2019-02-28 13:00:00,60.29,60.34,60.23,60.25,117351.0,45.9853,46.0235,45.9396,45.9548,117351.0
2019-02-28 13:30:00,60.25,60.31,60.18,60.18,79977.0,45.9548,46.0006,45.9014,45.9014,79977.0
2019-02-28 14:00:00,60.19,60.27,60.16,60.27,117637.0,45.9091,45.9701,45.8862,45.9701,117637.0
2019-02-28 14:30:00,60.26,60.27,59.99,60.09,193470.0,45.9624,45.9701,45.7565,45.8328,193470.0
2019-02-28 15:00:00,60.09,60.12,60.05,60.08,150109.0,45.8328,45.8557,45.8023,45.8252,150109.0
2019-02-28 15:30:00,60.08,60.25,59.87,59.9,712647.0,45.8252,45.9548,45.665,45.6879,712647.0
2019-03-01 09:30:00,60.02,61.0,59.25,60.98,156245.0,45.7794,46.5269,45.1921,46.5116,156245.0
2019-03-01 10:00:00,60.95,61.19,60.09,60.22,127020.0,46.4887,46.6718,45.8328,45.9319,127020.0
2019-03-01 10:30:00,60.23,60.5,60.08,60.1,176130.0,45.9396,46.1455,45.8252,45.8404,176130.0
2019-03-01 11:00:00,60.15,60.2,59.88,60.07,165417.0,45.8785,45.9167,45.6726,45.8175,165417.0
2019-03-01 11:30:00,60.06,60.11,59.89,60.11,111069.0,45.8099,45.848,45.6802,45.848,111069.0
2019-03-01 12:00:00,60.1,60.11,59.84,60.0,73954.0,45.8404,45.848,45.6421,45.7641,73954.0
2019-03-01 12:30:00,59.99,60.58,59.99,60.5,98256.0,45.7565,46.2065,45.7565,46.1455,98256.0
2019-03-01 13:00:00,60.49,60.84,60.47,60.51,103117.0,46.1379,46.4048,46.1226,46.1531,103117.0
2019-03-01 13:30:00,60.51,60.85,60.48,60.73,66719.0,46.1531,46.4125,46.1302,46.3209,66719.0
2019-03-01 14:00:00,60.73,60.96,60.67,60.96,95550.0,46.3209,46.4964,46.2752,46.4964,95550.0
2019-03-01 14:30:00,60.95,61.06,60.68,60.95,159456.0,46.4887,46.5726,46.2828,46.4887,159456.0
2019-03-01 15:00:00,60.95,61.21,60.87,61.21,211469.0,46.4887,46.687,46.4277,46.687,211469.0
2019-03-01 15:30:00,61.21,61.34,61.06,61.32,673886.0,46.687,46.7862,46.5726,46.7709,673886.0
2019-03-04 09:30:00,61.74,61.76,61.17,61.45,185317.0,47.0913,47.1065,46.6565,46.8701,185317.0
2019-03-04 10:00:00,61.47,61.6,61.41,61.45,88405.0,46.8854,46.9845,46.8396,46.8701,88405.0
2019-03-04 10:30:00,61.46,61.5,61.35,61.44,122137.0,46.8777,46.9082,46.7938,46.8625,122137.0
2019-03-04 11:00:00,61.45,61.62,61.25,61.29,93801.0,46.8701,46.9998,46.7176,46.7481,93801.0
2019-03-04 11:30:00,61.29,61.42,60.99,61.06,163873.0,46.7481,46.8472,46.5192,46.5726,163873.0
2019-03-04 12:00:00,61.06,61.34,61.01,61.34,179883.0,46.5726,46.7862,46.5345,46.7862,179883.0
2019-03-04 12:30:00,61.33,61.38,61.11,61.28,62550.0,46.7786,46.8167,46.6108,46.7404,62550.0
2019-03-04 13:00:00,61.26,61.26,60.92,61.06,126642.0,46.7252,46.7252,46.4658,46.5726,126642.0
2019-03-04 13:30:00,61.08,61.62,61.06,61.6,158939.0,46.5879,46.9998,46.5726,46.9845,158939.0
2019-03-04 14:00:00,61.6,61.67,61.49,61.67,154991.0,46.9845,47.0379,46.9006,47.0379,154991.0
2019-03-04 14:30:00,61.67,61.82,61.55,61.79,93460.0,47.0379,47.1523,46.9464,47.1294,93460.0
2019-03-04 15:00:00,61.8,61.89,61.74,61.83,134415.0,47.1371,47.2057,47.0913,47.1599,134415.0
2019-03-04 15:30:00,61.83,62.09,61.8,62.07,347530.0,47.1599,47.3582,47.1371,47.343,347530.0
2019-03-05 09:30:00,61.75,62.43,61.69,62.25,208341.0,47.0989,47.6176,47.0532,47.4803,208341.0
2019-03-05 10:00:00,62.27,62.33,62.09,62.33,47400.0,47.4955,47.5413,47.3582,47.5413,47400.0
2019-03-05 10:30:00,62.34,62.34,62.09,62.25,40460.0,47.5489,47.5489,47.3582,47.4803,40460.0
2019-03-05 11:00:00,62.26,62.4,62.25,62.3,36181.0,47.4879,47.5947,47.4803,47.5184,36181.0
2019-03-05 11:30:00,62.28,62.43,62.25,62.34,64884.0,47.5032,47.6176,47.4803,47.5489,64884.0
2019-03-05 12:00:00,62.35,62.51,62.3,62.5,71986.0,47.5566,47.6786,47.5184,47.671,71986.0
2019-03-05 12:30:00,62.5,62.5,62.26,62.38,39040.0,47.671,47.671,47.4879,47.5794,39040.0
2019-03-05 13:00:00,62.39,62.44,62.27,62.29,43476.0,47.5871,47.6252,47.4955,47.5108,43476.0
2019-03-05 13:30:00,62.28,62.45,62.24,62.42,73751.0,47.5032,47.6328,47.4727,47.61,73751.0
2019-03-05 14:00:00,62.43,62.45,62.33,62.45,61337.0,47.6176,47.6328,47.5413,47.6328,61337.0
2019-03-05 14:30:00,62.47,62.52,62.37,62.49,173593.0,47.6481,47.6862,47.5718,47.6633,173593.0
2019-03-05 15:00:00,62.49,62.52,62.46,62.49,92714.0,47.6633,47.6862,47.6405,47.6633,92714.0
2019-03-05 15:30:00,62.49,62.59,62.45,62.5,360199.0,47.6633,47.7396,47.6328,47.671,360199.0
2019-03-06 09:30:00,62.5,62.5,62.06,62.19,60340.0,47.671,47.671,47.3354,47.4345,60340.0
2019-03-06 10:00:00,62.19,62.19,61.95,62.0,116252.0,47.4345,47.4345,47.2515,47.2896,116252.0
2019-03-06 10:30:00,62.0,62.06,61.71,61.84,104060.0,47.2896,47.3354,47.0684,47.1676,104060.0
2019-03-06 11:00:00,61.84,61.96,61.75,61.93,84120.0,47.1676,47.2591,47.0989,47.2362,84120.0
2019-03-06 11:30:00,61.94,62.14,61.93,62.0,65063.0,47.2438,47.3964,47.2362,47.2896,65063.0
2019-03-06 12:00:00,62.0,62.15,61.98,62.07,207911.0,47.2896,47.404,47.2743,47.343,207911.0
2019-03-06 12:30:00,62.07,62.09,61.91,61.94,68686.0,47.343,47.3582,47.221,47.2438,68686.0
2019-03-06 13:00:00,61.95,61.99,61.74,61.77,61050.0,47.2515,47.282,47.0913,47.1142,61050.0
2019-03-06 13:30:00,61.78,61.86,61.71,61.86,69390.0,47.1218,47.1828,47.0684,47.1828,69390.0
2019-03-06 14:00:00,61.86,62.1,61.86,62.02,125823.0,47.1828,47.3659,47.1828,47.3049,125823.0
2019-03-06 14:30:00,62.02,62.1,61.77,61.78,72555.0,47.3049,47.3659,47.1142,47.1218,72555.0
2019-03-06 15:00:00,61.78,61.83,61.74,61.76,202245.0,47.1218,47.1599,47.0913,47.1065,202245.0
2019-03-06 15:30:00,61.76,61.9,61.55,61.73,429133.0,47.1065,47.2133,46.9464,47.0837,429133.0
2019-03-07 09:30:00,61.95,62.13,61.67,61.99,65005.0,47.2515,47.3888,47.0379,47.282,65005.0
2019-03-07 10:00:00,62.0,62.01,61.8,61.83,46683.0,47.2896,47.2972,47.1371,47.1599,46683.0
2019-03-07 10:30:00,61.85,61.96,61.79,61.94,180363.0,47.1752,47.2591,47.1294,47.2438,180363.0
2019-03-07 11:00:00,61.94,62.03,61.85,61.96,46375.0,47.2438,47.3125,47.1752,47.2591,46375.0
2019-03-07 11:30:00,61.99,62.06,61.85,61.99,45112.0,47.282,47.3354,47.1752,47.282,45112.0
2019-03-07 12:00:00,61.98,61.98,61.83,61.89,40957.0,47.2743,47.2743,47.1599,47.2057,40957.0
2019-03-07 12:30:00,61.88,62.05,61.85,62.02,60363.0,47.1981,47.3277,47.1752,47.3049,60363.0
2019-03-07 13:00:00,62.02,62.08,61.95,62.04,41212.0,47.3049,47.3506,47.2515,47.3201,41212.0
2019-03-07 13:30:00,62.02,62.06,61.91,62.02,39106.0,47.3049,47.3354,47.221,47.3049,39106.0
2019-03-07 14:00:00,62.04,62.06,61.87,62.01,87115.0,47.3201,47.3354,47.1904,47.2972,87115.0
2019-03-07 14:30:00,62.02,62.08,61.94,62.02,174402.0,47.3049,47.3506,47.2438,47.3049,174402.0
2019-03-07 15:00:00,62.02,62.07,61.95,61.99,104947.0,47.3049,47.343,47.2515,47.282,104947.0
2019-03-07 15:30:00,61.99,62.23,61.89,62.21,385071.0,47.282,47.465,47.2057,47.4498,385071.0
2019-03-08 09:30:00,62.18,62.18,61.68,61.69,67276.0,47.4269,47.4269,47.0455,47.0532,67276.0
2019-03-08 10:00:00,61.69,61.71,61.36,61.52,52503.0,47.0532,47.0684,46.8015,46.9235,52503.0
2019-03-08 10:30:00,61.53,61.72,61.28,61.66,59000.0,46.9311,47.076,46.7404,47.0303,59000.0
2019-03-08 11:00:00,61.65,61.69,61.48,61.55,150120.0,47.0226,47.0532,46.893,46.9464,150120.0
2019-03-08 11:30:00,61.56,61.67,61.51,61.6,129282.0,46.954,47.0379,46.9159,46.9845,129282.0
2019-03-08 12:00:00,61.59,61.72,61.58,61.67,126697.0,46.9769,47.076,46.9693,47.0379,126697.0
2019-03-08 12:30:00,61.65,61.67,61.45,61.5,31610.0,47.0226,47.0379,46.8701,46.9082,31610.0
2019-03-08 13:00:00,61.49,61.54,61.46,61.54,32153.0,46.9006,46.9387,46.8777,46.9387,32153.0
2019-03-08 13:30:00,61.54,61.69,61.53,61.61,38776.0,46.9387,47.0532,46.9311,46.9921,38776.0
2019-03-08 14:00:00,61.61,61.66,61.55,61.64,49274.0,46.9921,47.0303,46.9464,47.015,49274.0
2019-03-08 14:30:00,61.64,61.75,61.64,61.67,67352.0,47.015,47.0989,47.015,47.0379,67352.0
2019-03-08 15:00:00,61.67,61.79,61.63,61.71,74898.0,47.0379,47.1294,47.0074,47.0684,74898.0
2019-03-08 15:30:00,61.72,62.08,61.68,62.06,274605.0,47.076,47.3506,47.0455,47.3354,274605.0
2019-03-11 09:30:00,62.23,62.47,62.12,62.19,150215.0,47.465,47.6481,47.3811,47.4345,150215.0
2019-03-11 10:00:00,62.18,62.19,61.94,61.98,86703.0,47.4269,47.4345,47.2438,47.2743,86703.0
2019-03-11 10:30:00,61.99,62.08,61.91,62.02,122766.0,47.282,47.3506,47.221,47.3049,122766.0
2019-03-11 11:00:00,62.01,62.11,61.95,62.05,63677.0,47.2972,47.3735,47.2515,47.3277,63677.0
2019-03-11 11:30:00,62.05,62.24,61.95,62.23,95704.0,47.3277,47.4727,47.2515,47.465,95704.0
2019-03-11 12:00:00,62.23,62.37,62.13,62.35,63771.0,47.465,47.5718,47.3888,47.5566,63771.0
2019-03-11 12:30:00,62.36,62.42,62.21,62.34,64711.0,47.5642,47.61,47.4498,47.5489,64711.0
2019-03-11 13:00:00,62.34,62.48,62.3,62.47,63709.0,47.5489,47.6557,47.5184,47.6481,63709.0
2019-03-11 13:30:00,62.48,62.49,62.23,62.37,61155.0,47.6557,47.6633,47.465,47.5718,61155.0
2019-03-11 14:00:00,62.37,62.46,62.36,62.46,49744.0,47.5718,47.6405,47.5642,47.6405,49744.0
2019-03-11 14:30:00,62.46,62.52,62.37,62.51,76361.0,47.6405,47.6862,47.5718,47.6786,76361.0
2019-03-11 15:00:00,62.5,62.9,62.48,62.84,148412.0,47.671,47.9761,47.6557,47.9303,148412.0
2019-03-11 15:30:00,62.83,63.12,62.79,63.11,471888.0,47.9227,48.1439,47.8922,48.1362,471888.0
2019-03-12 09:30:00,63.41,63.83,63.2,63.66,335089.0,48.3651,48.6854,48.2049,48.5557,335089.0
2019-03-12 10:00:00,63.66,63.75,63.56,63.67,155472.0,48.5557,48.6244,48.4795,48.5634,155472.0
2019-03-12 10:30:00,63.69,63.73,63.51,63.7,132040.0,48.5786,48.6091,48.4413,48.5863,132040.0
2019-03-12 11:00:00,63.69,63.89,63.69,63.84,128815.0,48.5786,48.7312,48.5786,48.693,128815.0
2019-03-12 11:30:00,63.83,63.91,63.74,63.86,66814.0,48.6854,48.7464,48.6168,48.7083,66814.0
2019-03-12 12:00:00,63.86,64.1,63.85,64.06,80248.0,48.7083,48.8913,48.7007,48.8608,80248.0
2019-03-12 12:30:00,64.05,64.06,63.95,63.99,90258.0,48.8532,48.8608,48.7769,48.8074,90258.0
2019-03-12 13:00:00,63.99,64.07,63.94,64.06,68410.0,48.8074,48.8685,48.7693,48.8608,68410.0
2019-03-12 13:30:00,64.06,64.2,63.99,64.2,57349.0,48.8608,48.9676,48.8074,48.9676,57349.0
2019-03-12 14:00:00,64.2,64.23,64.1,64.12,74764.0,48.9676,48.9905,48.8913,48.9066,74764.0
2019-03-12 14:30:00,64.13,64.21,64.06,64.09,92984.0,48.9142,48.9752,48.8608,48.8837,92984.0
2019-03-12 15:00:00,64.1,64.16,64.05,64.12,129148.0,48.8913,48.9371,48.8532,48.9066,129148.0
2019-03-12 15:30:00,64.13,64.24,64.04,64.16,408017.0,48.9142,48.9981,48.8456,48.9371,408017.0
2019-03-13 09:30:00,63.85,64.38,63.85,64.38,56461.0,48.7007,49.1049,48.7007,49.1049,56461.0
2019-03-13 10:00:00,64.38,64.45,64.23,64.44,59245.0,49.1049,49.1583,48.9905,49.1507,59245.0
2019-03-13 10:30:00,64.45,64.63,64.38,64.6,98074.0,49.1583,49.2956,49.1049,49.2727,98074.0
2019-03-13 11:00:00,64.61,64.75,64.6,64.72,73460.0,49.2803,49.3871,49.2727,49.3642,73460.0
2019-03-13 11:30:00,64.72,64.92,64.71,64.77,101330.0,49.3642,49.5168,49.3566,49.4024,101330.0
2019-03-13 12:00:00,64.77,64.89,64.73,64.76,91038.0,49.4024,49.4939,49.3719,49.3948,91038.0
2019-03-13 12:30:00,64.76,64.85,64.73,64.79,70760.0,49.3948,49.4634,49.3719,49.4176,70760.0
2019-03-13 13:00:00,64.8,65.03,64.79,64.86,147849.0,49.4253,49.6007,49.4176,49.471,147849.0
2019-03-13 13:30:00,64.85,65.03,64.85,64.98,46134.0,49.4634,49.6007,49.4634,49.5626,46134.0
2019-03-13 14:00:00,64.98,65.04,64.92,64.95,68783.0,49.5626,49.6083,49.5168,49.5397,68783.0
2019-03-13 14:30:00,64.95,65.07,64.83,64.84,106774.0,49.5397,49.6312,49.4481,49.4558,106774.0
2019-03-13 15:00:00,64.83,64.9,64.72,64.75,239519.0,49.4481,49.5015,49.3642,49.3871,239519.0
2019-03-13 15:30:00,64.74,64.79,57.63,64.09,1980991.0,49.3795,49.4176,43.9564,48.8837,1980991.0
2019-03-14 09:30:00,64.37,64.85,64.06,64.32,253884.0,49.0973,49.4634,48.8608,49.0591,253884.0
2019-03-14 10:00:00,64.33,64.78,64.21,64.49,173050.0,49.0668,49.41,48.9752,49.1888,173050.0
2019-03-14 10:30:00,64.53,65.11,64.49,65.1,179285.0,49.2193,49.6617,49.1888,49.6541,179285.0
2019-03-14 11:00:00,65.08,65.18,64.76,64.78,108094.0,49.6388,49.7151,49.3948,49.41,108094.0
2019-03-14 11:30:00,64.78,65.01,64.73,64.88,124404.0,49.41,49.5854,49.3719,49.4863,124404.0
2019-03-14 12:00:00,64.89,64.91,64.73,64.82,81707.0,49.4939,49.5092,49.3719,49.4405,81707.0
2019-03-14 12:30:00,64.82,64.84,64.63,64.7,113974.0,49.4405,49.4558,49.2956,49.349,113974.0
2019-03-14 13:00:00,64.7,64.74,64.63,64.63,132196.0,49.349,49.3795,49.2956,49.2956,132196.0
2019-03-14 13:30:00,64.63,64.63,64.29,64.37,121522.0,49.2956,49.2956,49.0363,49.0973,121522.0
2019-03-14 14:00:00,64.37,64.38,64.18,64.28,71263.0,49.0973,49.1049,48.9524,49.0286,71263.0
2019-03-14 14:30:00,64.29,64.3,63.94,64.07,100748.0,49.0363,49.0439,48.7693,48.8685,100748.0
2019-03-14 15:00:00,64.08,64.1,63.99,64.06,143726.0,48.8761,48.8913,48.8074,48.8608,143726.0
2019-03-14 15:30:00,64.06,64.16,63.97,64.05,296615.0,48.8608,48.9371,48.7922,48.8532,296615.0
2019-03-15 09:30:00,64.11,64.4,63.83,64.15,617422.0,48.899,49.1202,48.6854,48.9295,617422.0
2019-03-15 10:00:00,64.11,64.49,64.02,64.39,34595.0,48.899,49.1888,48.8303,49.1125,34595.0
2019-03-15 10:30:00,64.43,64.45,64.24,64.35,57158.0,49.143,49.1583,48.9981,49.082,57158.0
2019-03-15 11:00:00,64.32,64.48,64.27,64.46,44538.0,49.0591,49.1812,49.021,49.1659,44538.0
2019-03-15 11:30:00,64.47,64.64,64.44,64.48,101672.0,49.1736,49.3032,49.1507,49.1812,101672.0
2019-03-15 12:00:00,64.46,64.62,64.41,64.59,51227.0,49.1659,49.288,49.1278,49.2651,51227.0
2019-03-15 12:30:00,64.6,64.65,64.57,64.62,50819.0,49.2727,49.3109,49.2498,49.288,50819.0
2019-03-15 13:00:00,64.64,64.64,64.46,64.52,41549.0,49.3032,49.3032,49.1659,49.2117,41549.0
2019-03-15 13:30:00,64.52,64.56,64.46,64.48,74203.0,49.2117,49.2422,49.1659,49.1812,74203.0
2019-03-15 14:00:00,64.5,64.6,64.47,64.47,193928.0,49.1964,49.2727,49.1736,49.1736,193928.0
2019-03-15 14:30:00,64.47,64.6,64.39,64.4,64424.0,49.1736,49.2727,49.1125,49.1202,64424.0
2019-03-15 15:00:00,64.41,64.42,64.18,64.23,147925.0,49.1278,49.1354,48.9524,48.9905,147925.0
2019-03-15 15:30:00,64.24,64.31,63.82,63.93,502732.0,48.9981,49.0515,48.6778,48.7617,502732.0
2019-03-18 09:30:00,63.94,64.13,63.72,63.77,73960.0,48.7693,48.9142,48.6015,48.6396,73960.0
2019-03-18 10:00:00,63.75,63.83,63.22,63.27,101412.0,48.6244,48.6854,48.2201,48.2583,101412.0
2019-03-18 10:30:00,63.27,63.47,63.2,63.3,75566.0,48.2583,48.4108,48.2049,48.2812,75566.0
2019-03-18 11:00:00,63.3,63.3,62.81,62.87,85594.0,48.2812,48.2812,47.9074,47.9532,85594.0
2019-03-18 11:30:00,62.87,62.94,62.69,62.76,120472.0,47.9532,48.0066,47.8159,47.8693,120472.0
2019-03-18 12:00:00,62.76,62.82,62.57,62.69,60851.0,47.8693,47.915,47.7244,47.8159,60851.0
2019-03-18 12:30:00,62.69,62.86,62.64,62.82,82937.0,47.8159,47.9456,47.7778,47.915,82937.0
2019-03-18 13:00:00,62.82,62.84,62.78,62.82,45423.0,47.915,47.9303,47.8845,47.915,45423.0
2019-03-18 13:30:00,62.82,62.97,62.78,62.92,32212.0,47.915,48.0295,47.8845,47.9913,32212.0
2019-03-18 14:00:00,62.92,62.95,62.79,62.8,48037.0,47.9913,48.0142,47.8922,47.8998,48037.0
2019-03-18 14:30:00,62.8,62.97,62.8,62.91,176765.0,47.8998,48.0295,47.8998,47.9837,176765.0
2019-03-18 15:00:00,62.91,63.21,62.8,63.18,369826.0,47.9837,48.2125,47.8998,48.1896,369826.0
2019-03-18 15:30:00,63.18,63.64,63.16,63.53,435112.0,48.1896,48.5405,48.1744,48.4566,435112.0
2019-03-19 09:30:00,63.57,63.98,63.48,63.6,45222.0,48.4871,48.7998,48.4185,48.51,45222.0
2019-03-19 10:00:00,63.56,63.61,63.43,63.43,40394.0,48.4795,48.5176,48.3803,48.3803,40394.0
2019-03-19 10:30:00,63.43,63.5,63.25,63.25,69219.0,48.3803,48.4337,48.243,48.243,69219.0
2019-03-19 11:00:00,63.25,63.37,63.21,63.34,67091.0,48.243,48.3346,48.2125,48.3117,67091.0
2019-03-19 11:30:00,63.33,63.33,63.06,63.26,84308.0,48.304,48.304,48.0981,48.2506,84308.0
2019-03-19 12:00:00,63.25,63.29,62.95,62.95,74779.0,48.243,48.2735,48.0142,48.0142,74779.0
2019-03-19 12:30:00,62.95,63.03,62.47,62.63,81451.0,48.0142,48.0752,47.6481,47.7701,81451.0
2019-03-19 13:00:00,62.63,62.93,62.58,62.88,104279.0,47.7701,47.9989,47.732,47.9608,104279.0
2019-03-19 13:30:00,62.88,63.16,62.88,63.14,54063.0,47.9608,48.1744,47.9608,48.1591,54063.0
2019-03-19 14:00:00,63.15,63.23,63.03,63.09,77464.0,48.1667,48.2278,48.0752,48.121,77464.0
2019-03-19 14:30:00,63.1,63.19,63.06,63.06,78907.0,48.1286,48.1973,48.0981,48.0981,78907.0
2019-03-19 15:00:00,63.09,63.12,62.97,62.99,124484.0,48.121,48.1439,48.0295,48.0447,124484.0
2019-03-19 15:30:00,62.98,63.2,62.89,63.02,345110.0,48.0371,48.2049,47.9684,48.0676,345110.0
2019-03-20 09:30:00,63.03,63.38,62.75,62.91,90590.0,48.0752,48.3422,47.8617,47.9837,90590.0
2019-03-20 10:00:00,62.93,63.11,62.93,62.99,55203.0,47.9989,48.1362,47.9989,48.0447,55203.0
2019-03-20 10:30:00,62.99,63.04,62.88,62.95,34785.0,48.0447,48.0828,47.9608,48.0142,34785.0
2019-03-20 11:00:00,62.96,63.27,62.95,63.24,52431.0,48.0218,48.2583,48.0142,48.2354,52431.0
2019-03-20 11:30:00,63.24,63.27,63.1,63.12,158310.0,48.2354,48.2583,48.1286,48.1439,158310.0
2019-03-20 12:00:00,63.13,63.41,63.13,63.41,91338.0,48.1515,48.3651,48.1515,48.3651,91338.0
2019-03-20 12:30:00,63.42,63.43,63.26,63.33,75331.0,48.3727,48.3803,48.2506,48.304,75331.0
2019-03-20 13:00:00,63.3,63.4,63.29,63.38,47865.0,48.2812,48.3574,48.2735,48.3422,47865.0
2019-03-20 13:30:00,63.38,63.43,63.3,63.36,40452.0,48.3422,48.3803,48.2812,48.3269,40452.0
2019-03-20 14:00:00,63.4,63.79,63.4,63.77,161165.0,48.3574,48.6549,48.3574,48.6396,161165.0
2019-03-20 14:30:00,63.76,63.84,63.64,63.72,118473.0,48.632,48.693,48.5405,48.6015,118473.0
2019-03-20 15:00:00,63.72,63.73,63.45,63.49,103218.0,48.6015,48.6091,48.3956,48.4261,103218.0
2019-03-20 15:30:00,63.48,63.49,63.22,63.29,381821.0,48.4185,48.4261,48.2201,48.2735,381821.0
2019-03-21 09:30:00,63.29,64.05,63.28,63.99,98270.0,48.2735,48.8532,48.2659,48.8074,98270.0
2019-03-21 10:00:00,63.91,64.23,63.82,64.21,77233.0,48.7464,48.9905,48.6778,48.9752,77233.0
2019-03-21 10:30:00,64.19,64.24,64.11,64.19,43782.0,48.96,48.9981,48.899,48.96,43782.0
2019-03-21 11:00:00,64.2,64.28,64.05,64.06,47766.0,48.9676,49.0286,48.8532,48.8608,47766.0
2019-03-21 11:30:00,64.06,64.47,64.05,64.47,68508.0,48.8608,49.1736,48.8532,49.1736,68508.0
2019-03-21 12:00:00,64.46,64.55,64.37,64.44,150668.0,49.1659,49.2346,49.0973,49.1507,150668.0
2019-03-21 12:30:00,64.44,64.66,64.36,64.64,89518.0,49.1507,49.3185,49.0897,49.3032,89518.0
2019-03-21 13:00:00,64.64,64.86,64.6,64.81,51432.0,49.3032,49.471,49.2727,49.4329,51432.0
2019-03-21 13:30:00,64.82,64.89,64.71,64.87,44305.0,49.4405,49.4939,49.3566,49.4787,44305.0
2019-03-21 14:00:00,64.89,65.05,64.86,65.05,105032.0,49.4939,49.6159,49.471,49.6159,105032.0
2019-03-21 14:30:00,65.05,65.22,65.03,65.08,142987.0,49.6159,49.7456,49.6007,49.6388,142987.0
2019-03-21 15:00:00,65.08,65.2,64.95,65.05,165958.0,49.6388,49.7304,49.5397,49.6159,165958.0
2019-03-21 15:30:00,65.06,65.18,64.85,64.98,384097.0,49.6236,49.7151,49.4634,49.5626,384097.0
2019-03-22 09:30:00,65.35,66.0,65.29,65.93,370315.0,49.8448,50.3405,49.799,50.2872,370315.0
2019-03-22 10:00:00,65.93,65.96,65.7,65.74,128975.0,50.2872,50.31,50.1117,50.1422,128975.0
2019-03-22 10:30:00,65.76,65.97,65.73,65.83,152544.0,50.1575,50.3177,50.1346,50.2109,152544.0
2019-03-22 11:00:00,65.84,66.17,65.83,66.14,122839.0,50.2185,50.4702,50.2109,50.4473,122839.0
2019-03-22 11:30:00,66.14,66.3,65.95,65.98,175122.0,50.4473,50.5694,50.3024,50.3253,175122.0
2019-03-22 12:00:00,65.98,66.18,65.95,65.95,114656.0,50.3253,50.4778,50.3024,50.3024,114656.0
2019-03-22 12:30:00,65.95,65.95,65.62,65.73,114832.0,50.3024,50.3024,50.0507,50.1346,114832.0
2019-03-22 13:00:00,65.67,65.92,65.48,65.62,635982.0,50.0888,50.2795,49.9439,50.0507,635982.0
2019-03-22 13:30:00,65.63,65.75,65.56,65.56,101709.0,50.0583,50.1499,50.0049,50.0049,101709.0
2019-03-22 14:00:00,65.58,65.61,65.48,65.55,311960.0,50.0202,50.0431,49.9439,49.9973,311960.0
2019-03-22 14:30:00,65.53,65.63,65.3,65.31,73147.0,49.9821,50.0583,49.8066,49.8143,73147.0
2019-03-22 15:00:00,65.34,65.41,65.05,65.06,87154.0,49.8371,49.8905,49.6159,49.6236,87154.0
2019-03-22 15:30:00,65.05,65.06,64.64,64.7,420626.0,49.6159,49.6236,49.3032,49.349,420626.0
2019-03-25 09:30:00,64.71,64.95,64.47,64.52,65669.0,49.3566,49.5397,49.1736,49.2117,65669.0
2019-03-25 10:00:00,64.52,64.54,63.63,63.86,173010.0,49.2117,49.227,48.5329,48.7083,173010.0
2019-03-25 10:30:00,63.86,64.2,63.86,64.05,82345.0,48.7083,48.9676,48.7083,48.8532,82345.0
2019-03-25 11:00:00,64.05,64.06,63.66,63.68,120828.0,48.8532,48.8608,48.5557,48.571,120828.0
2019-03-25 11:30:00,63.67,63.7,63.46,63.68,106723.0,48.5634,48.5863,48.4032,48.571,106723.0
2019-03-25 12:00:00,63.67,63.85,63.66,63.73,80592.0,48.5634,48.7007,48.5557,48.6091,80592.0
2019-03-25 12:30:00,63.73,63.78,63.58,63.74,68295.0,48.6091,48.6473,48.4947,48.6168,68295.0
2019-03-25 13:00:00,63.75,64.08,63.72,64.08,120356.0,48.6244,48.8761,48.6015,48.8761,120356.0
2019-03-25 13:30:00,64.07,64.1,63.82,63.89,45135.0,48.8685,48.8913,48.6778,48.7312,45135.0
2019-03-25 14:00:00,63.89,64.06,63.88,64.06,63110.0,48.7312,48.8608,48.7235,48.8608,63110.0
2019-03-25 14:30:00,64.07,64.31,64.06,64.31,67820.0,48.8685,49.0515,48.8608,49.0515,67820.0
2019-03-25 15:00:00,64.31,64.31,64.15,64.16,88775.0,49.0515,49.0515,48.9295,48.9371,88775.0
2019-03-25 15:30:00,64.16,64.34,64.09,64.27,321703.0,48.9371,49.0744,48.8837,49.021,321703.0
2019-03-26 09:30:00,64.37,65.44,64.37,64.71,139626.0,49.0973,49.9134,49.0973,49.3566,139626.0
2019-03-26 10:00:00,64.69,64.84,64.63,64.71,59160.0,49.3414,49.4558,49.2956,49.3566,59160.0
2019-03-26 10:30:00,64.7,64.84,64.57,64.76,58801.0,49.349,49.4558,49.2498,49.3948,58801.0
2019-03-26 11:00:00,64.76,64.82,64.63,64.81,73017.0,49.3948,49.4405,49.2956,49.4329,73017.0
2019-03-26 11:30:00,64.8,65.19,64.8,64.92,48725.0,49.4253,49.7227,49.4253,49.5168,48725.0
2019-03-26 12:00:00,64.92,65.01,64.82,64.86,30288.0,49.5168,49.5854,49.4405,49.471,30288.0
2019-03-26 12:30:00,64.85,64.88,64.75,64.83,34052.0,49.4634,49.4863,49.3871,49.4481,34052.0
2019-03-26 13:00:00,64.84,64.98,64.84,64.9,28340.0,49.4558,49.5626,49.4558,49.5015,28340.0
2019-03-26 13:30:00,64.89,64.92,64.8,64.87,35306.0,49.4939,49.5168,49.4253,49.4787,35306.0
2019-03-26 14:00:00,64.87,64.95,64.74,64.81,33772.0,49.4787,49.5397,49.3795,49.4329,33772.0
2019-03-26 14:30:00,64.81,64.92,64.76,64.91,30856.0,49.4329,49.5168,49.3948,49.5092,30856.0
2019-03-26 15:00:00,64.91,65.03,64.89,64.93,50354.0,49.5092,49.6007,49.4939,49.5244,50354.0
2019-03-26 15:30:00,64.9,65.1,64.85,65.07,203699.0,49.5015,49.6541,49.4634,49.6312,203699.0
2019-03-27 09:30:00,65.03,65.1,64.11,64.19,77304.0,49.6007,49.6541,48.899,48.96,77304.0
2019-03-27 10:00:00,64.21,64.43,64.21,64.37,74044.0,48.9752,49.143,48.9752,49.0973,74044.0
2019-03-27 10:30:00,64.33,64.45,64.14,64.21,67370.0,49.0668,49.1583,48.9219,48.9752,67370.0
2019-03-27 11:00:00,64.2,64.3,63.84,63.85,81525.0,48.9676,49.0439,48.693,48.7007,81525.0
2019-03-27 11:30:00,63.85,63.91,63.67,63.73,106900.0,48.7007,48.7464,48.5634,48.6091,106900.0
2019-03-27 12:00:00,63.73,63.85,63.62,63.82,48657.0,48.6091,48.7007,48.5252,48.6778,48657.0
2019-03-27 12:30:00,63.82,63.94,63.74,63.84,39410.0,48.6778,48.7693,48.6168,48.693,39410.0
2019-03-27 13:00:00,63.84,64.04,63.72,64.01,56928.0,48.693,48.8456,48.6015,48.8227,56928.0
2019-03-27 13:30:00,64.01,64.16,64.0,64.11,72045.0,48.8227,48.9371,48.8151,48.899,72045.0
2019-03-27 14:00:00,64.1,64.11,63.88,64.02,114563.0,48.8913,48.899,48.7235,48.8303,114563.0
2019-03-27 14:30:00,64.02,64.12,63.78,63.82,64072.0,48.8303,48.9066,48.6473,48.6778,64072.0
2019-03-27 15:00:00,63.82,63.96,63.73,63.92,56124.0,48.6778,48.7846,48.6091,48.7541,56124.0
2019-03-27 15:30:00,63.94,64.12,63.78,63.81,318466.0,48.7693,48.9066,48.6473,48.6702,318466.0
2019-03-28 09:30:00,63.11,63.87,63.01,63.01,137179.0,48.6106,49.1959,48.5335,48.5335,137179.0
2019-03-28 10:00:00,63.02,63.11,62.46,62.77,217969.0,48.5412,48.6106,48.1099,48.3487,217969.0
2019-03-28 10:30:00,62.74,62.77,62.35,62.39,70863.0,48.3256,48.3487,48.0252,48.056,70863.0
2019-03-28 11:00:00,62.4,62.56,62.24,62.37,54865.0,48.0637,48.1869,47.9404,48.0406,54865.0
2019-03-28 11:30:00,62.37,62.76,62.27,62.34,99269.0,48.0406,48.341,47.9635,48.0175,99269.0
2019-03-28 12:00:00,62.33,62.51,62.2,62.38,62815.0,48.0098,48.1484,47.9096,48.0483,62815.0
2019-03-28 12:30:00,62.4,62.7,62.4,62.68,83627.0,48.0637,48.2948,48.0637,48.2793,83627.0
2019-03-28 13:00:00,62.68,62.74,62.53,62.59,58335.0,48.2793,48.3256,48.1638,48.21,58335.0
2019-03-28 13:30:00,62.56,62.57,62.36,62.55,43179.0,48.1869,48.1946,48.0329,48.1792,43179.0
2019-03-28 14:00:00,62.55,62.57,62.3,62.33,206091.0,48.1792,48.1946,47.9867,48.0098,206091.0
2019-03-28 14:30:00,62.34,62.62,62.33,62.44,145974.0,48.0175,48.2331,48.0098,48.0945,145974.0
2019-03-28 15:00:00,62.44,62.44,62.27,62.28,83202.0,48.0945,48.0945,47.9635,47.9712,83202.0
2019-03-28 15:30:00,62.28,62.33,62.08,62.19,449812.0,47.9712,48.0098,47.8172,47.9019,449812.0
2019-03-29 09:30:00,62.2,62.23,61.82,62.15,63342.0,47.9096,47.9327,47.6169,47.8711,63342.0
2019-03-29 10:00:00,62.14,62.14,61.67,61.85,89857.0,47.8634,47.8634,47.5014,47.64,89857.0
2019-03-29 10:30:00,61.85,62.28,61.84,62.21,185441.0,47.64,47.9712,47.6323,47.9173,185441.0
2019-03-29 11:00:00,62.23,62.4,62.08,62.11,76890.0,47.9327,48.0637,47.8172,47.8403,76890.0
2019-03-29 11:30:00,62.13,62.13,61.89,62.03,127940.0,47.8557,47.8557,47.6708,47.7787,127940.0
2019-03-29 12:00:00,62.03,62.06,61.85,61.96,93567.0,47.7787,47.8018,47.64,47.7248,93567.0
2019-03-29 12:30:00,61.96,62.08,61.94,62.08,85162.0,47.7248,47.8172,47.7094,47.8172,85162.0
2019-03-29 13:00:00,62.08,62.08,61.85,61.92,76766.0,47.8172,47.8172,47.64,47.694,76766.0
2019-03-29 13:30:00,61.92,62.0,61.89,61.97,65460.0,47.694,47.7556,47.6708,47.7325,65460.0
2019-03-29 14:00:00,61.96,62.05,61.93,61.94,59083.0,47.7248,47.7941,47.7017,47.7094,59083.0
2019-03-29 14:30:00,61.94,62.01,61.87,61.96,78923.0,47.7094,47.7633,47.6554,47.7248,78923.0
2019-03-29 15:00:00,61.96,62.01,61.79,61.83,131212.0,47.7248,47.7633,47.5938,47.6246,131212.0
2019-03-29 15:30:00,61.82,61.95,61.68,61.9,566316.0,47.6169,47.7171,47.5091,47.6786,566316.0
2019-04-01 09:30:00,62.01,62.01,61.16,61.55,145217.0,47.7633,47.7633,47.1086,47.409,145217.0
2019-04-01 10:00:00,61.61,61.64,61.35,61.55,81941.0,47.4552,47.4783,47.2549,47.409,81941.0
2019-04-01 10:30:00,61.54,61.95,61.53,61.94,73896.0,47.4013,47.7171,47.3936,47.7094,73896.0
2019-04-01 11:00:00,61.95,62.29,61.91,62.22,66345.0,47.7171,47.9789,47.6863,47.925,66345.0
2019-04-01 11:30:00,62.21,62.6,62.21,62.54,61091.0,47.9173,48.2177,47.9173,48.1715,61091.0
2019-04-01 12:00:00,62.54,62.73,62.52,62.66,31436.0,48.1715,48.3179,48.1561,48.2639,31436.0
2019-04-01 12:30:00,62.65,62.74,62.57,62.7,34343.0,48.2562,48.3256,48.1946,48.2948,34343.0
2019-04-01 13:00:00,62.73,62.82,62.7,62.78,37876.0,48.3179,48.3872,48.2948,48.3564,37876.0
2019-04-01 13:30:00,62.79,62.8,62.58,62.63,37835.0,48.3641,48.3718,48.2023,48.2408,37835.0
2019-04-01 14:00:00,62.63,62.76,62.62,62.69,47503.0,48.2408,48.341,48.2331,48.287,47503.0
2019-04-01 14:30:00,62.69,62.75,62.51,62.52,35642.0,48.287,48.3333,48.1484,48.1561,35642.0
2019-04-01 15:00:00,62.52,62.52,62.46,62.5,72677.0,48.1561,48.1561,48.1099,48.1407,72677.0
2019-04-01 15:30:00,62.49,62.88,62.48,62.7,219469.0,48.133,48.4334,48.1253,48.2948,219469.0
2019-04-02 09:30:00,62.86,62.96,62.57,62.82,64324.0,48.418,48.495,48.1946,48.3872,64324.0
2019-04-02 10:00:00,62.85,63.35,62.76,63.3,73136.0,48.4103,48.7954,48.341,48.7569,73136.0
2019-04-02 10:30:00,63.3,63.31,62.93,62.93,73052.0,48.7569,48.7646,48.4719,48.4719,73052.0
2019-04-02 11:00:00,62.92,63.02,62.75,62.83,43712.0,48.4642,48.5412,48.3333,48.3949,43712.0
2019-04-02 11:30:00,62.84,62.85,62.67,62.8,42552.0,48.4026,48.4103,48.2716,48.3718,42552.0
2019-04-02 12:00:00,62.8,62.97,62.76,62.97,83873.0,48.3718,48.5027,48.341,48.5027,83873.0
2019-04-02 12:30:00,62.96,63.02,62.84,62.86,70158.0,48.495,48.5412,48.4026,48.418,70158.0
2019-04-02 13:00:00,62.86,62.89,62.84,62.86,61412.0,48.418,48.4411,48.4026,48.418,61412.0
2019-04-02 13:30:00,62.85,62.93,62.79,62.84,65558.0,48.4103,48.4719,48.3641,48.4026,65558.0
2019-04-02 14:00:00,62.84,62.9,62.75,62.89,83084.0,48.4026,48.4488,48.3333,48.4411,83084.0
2019-04-02 14:30:00,62.9,62.9,62.62,62.67,57872.0,48.4488,48.4488,48.2331,48.2716,57872.0
2019-04-02 15:00:00,62.64,62.7,62.52,62.54,72840.0,48.2485,48.2948,48.1561,48.1715,72840.0
2019-04-02 15:30:00,62.52,62.68,62.47,62.52,259763.0,48.1561,48.2793,48.1176,48.1561,259763.0
2019-04-03 09:30:00,62.5,63.04,62.5,62.95,69569.0,48.1407,48.5566,48.1407,48.4873,69569.0
2019-04-03 10:00:00,62.93,63.26,62.87,63.17,41967.0,48.4719,48.7261,48.4257,48.6568,41967.0
2019-04-03 10:30:00,63.17,63.23,63.04,63.21,41414.0,48.6568,48.703,48.5566,48.6876,41414.0
2019-04-03 11:00:00,63.2,63.4,63.09,63.4,58813.0,48.6799,48.8339,48.5951,48.8339,58813.0
2019-04-03 11:30:00,63.4,63.52,63.36,63.42,44263.0,48.8339,48.9264,48.8031,48.8493,44263.0
2019-04-03 12:00:00,63.42,63.51,63.36,63.49,30122.0,48.8493,48.9187,48.8031,48.9032,30122.0
2019-04-03 12:30:00,63.49,63.6,63.47,63.57,45226.0,48.9032,48.988,48.8878,48.9649,45226.0
2019-04-03 13:00:00,63.57,63.75,63.55,63.66,68678.0,48.9649,49.1035,48.9495,49.0342,68678.0
2019-04-03 13:30:00,63.67,63.71,63.6,63.71,61503.0,49.0419,49.0727,48.988,49.0727,61503.0
2019-04-03 14:00:00,63.7,63.82,63.67,63.7,100543.0,49.065,49.1574,49.0419,49.065,100543.0
2019-04-03 14:30:00,63.71,63.73,63.65,63.65,104722.0,49.0727,49.0881,49.0265,49.0265,104722.0
2019-04-03 15:00:00,63.65,63.75,63.59,63.74,105481.0,49.0265,49.1035,48.9803,49.0958,105481.0
2019-04-03 15:30:00,63.73,63.74,63.42,63.46,316686.0,49.0881,49.0958,48.8493,48.8801,316686.0
2019-04-04 09:30:00,63.67,64.02,63.43,63.85,102341.0,49.0419,49.3115,48.857,49.1805,102341.0
2019-04-04 10:00:00,63.83,64.01,63.82,63.94,71185.0,49.1651,49.3038,49.1574,49.2499,71185.0
2019-04-04 10:30:00,63.93,63.95,63.76,63.79,81706.0,49.2422,49.2576,49.1112,49.1343,81706.0
2019-04-04 11:00:00,63.78,63.88,63.73,63.81,88264.0,49.1266,49.2036,49.0881,49.1497,88264.0
2019-04-04 11:30:00,63.81,63.89,63.73,63.86,66202.0,49.1497,49.2114,49.0881,49.1882,66202.0
2019-04-04 12:00:00,63.87,63.96,63.8,63.96,49054.0,49.1959,49.2653,49.142,49.2653,49054.0
2019-04-04 12:30:00,63.95,64.04,63.93,63.96,40770.0,49.2576,49.3269,49.2422,49.2653,40770.0
2019-04-04 13:00:00,63.96,64.07,63.95,64.0,55957.0,49.2653,49.35,49.2576,49.2961,55957.0
2019-04-04 13:30:00,64.0,64.02,63.92,63.94,84847.0,49.2961,49.3115,49.2345,49.2499,84847.0
2019-04-04 14:00:00,63.94,64.01,63.92,63.96,60050.0,49.2499,49.3038,49.2345,49.2653,60050.0
2019-04-04 14:30:00,63.96,64.03,63.87,63.95,93898.0,49.2653,49.3192,49.1959,49.2576,93898.0
2019-04-04 15:00:00,63.94,64.0,63.89,63.95,76773.0,49.2499,49.2961,49.2114,49.2576,76773.0
2019-04-04 15:30:00,63.95,64.0,63.66,63.69,280834.0,49.2576,49.2961,49.0342,49.0573,280834.0
2019-04-05 09:30:00,63.9,64.11,63.66,63.95,77047.0,49.2191,49.3808,49.0342,49.2576,77047.0
2019-04-05 10:00:00,63.95,64.13,63.78,64.08,57217.0,49.2576,49.3962,49.1266,49.3577,57217.0
2019-04-05 10:30:00,64.08,64.09,63.83,63.93,74832.0,49.3577,49.3654,49.1651,49.2422,74832.0
2019-04-05 11:00:00,63.91,64.08,63.9,63.91,87353.0,49.2268,49.3577,49.2191,49.2268,87353.0
2019-04-05 11:30:00,63.91,63.96,63.7,63.76,248084.0,49.2268,49.2653,49.065,49.1112,248084.0
2019-04-05 12:00:00,63.75,63.82,63.55,63.67,85929.0,49.1035,49.1574,48.9495,49.0419,85929.0
2019-04-05 12:30:00,63.68,63.93,63.68,63.93,47697.0,49.0496,49.2422,49.0496,49.2422,47697.0
2019-04-05 13:00:00,63.93,64.01,63.85,63.86,30629.0,49.2422,49.3038,49.1805,49.1882,30629.0
2019-04-05 13:30:00,63.87,63.97,63.79,63.94,160247.0,49.1959,49.273,49.1343,49.2499,160247.0
2019-04-05 14:00:00,63.94,63.95,63.83,63.89,52080.0,49.2499,49.2576,49.1651,49.2114,52080.0
2019-04-05 14:30:00,63.87,63.95,63.85,63.95,61770.0,49.1959,49.2576,49.1805,49.2576,61770.0
2019-04-05 15:00:00,63.96,64.09,63.9,63.97,212090.0,49.2653,49.3654,49.2191,49.273,212090.0
2019-04-05 15:30:00,63.97,64.05,63.81,63.84,339201.0,49.273,49.3346,49.1497,49.1728,339201.0
2019-04-08 09:30:00,63.97,64.22,63.76,63.86,54892.0,49.273,49.4655,49.1112,49.1882,54892.0
2019-04-08 10:00:00,63.84,63.92,63.65,63.67,172738.0,49.1728,49.2345,49.0265,49.0419,172738.0
2019-04-08 10:30:00,63.65,63.77,63.55,63.71,66607.0,49.0265,49.1189,48.9495,49.0727,66607.0
2019-04-08 11:00:00,63.7,63.88,63.69,63.72,73021.0,49.065,49.2036,49.0573,49.0804,73021.0
2019-04-08 11:30:00,63.73,63.83,63.71,63.83,67565.0,49.0881,49.1651,49.0727,49.1651,67565.0
2019-04-08 12:00:00,63.83,63.99,63.75,63.93,41310.0,49.1651,49.2884,49.1035,49.2422,41310.0
2019-04-08 12:30:00,63.92,63.93,63.79,63.8,37701.0,49.2345,49.2422,49.1343,49.142,37701.0
2019-04-08 13:00:00,63.79,63.85,63.76,63.85,34577.0,49.1343,49.1805,49.1112,49.1805,34577.0
2019-04-08 13:30:00,63.85,63.96,63.72,63.73,80166.0,49.1805,49.2653,49.0804,49.0881,80166.0
2019-04-08 14:00:00,63.74,63.83,63.68,63.75,22720.0,49.0958,49.1651,49.0496,49.1035,22720.0
2019-04-08 14:30:00,63.74,63.8,63.74,63.76,21034.0,49.0958,49.142,49.0958,49.1112,21034.0
2019-04-08 15:00:00,63.77,63.9,63.75,63.84,55832.0,49.1189,49.2191,49.1035,49.1728,55832.0
2019-04-08 15:30:00,63.84,63.92,63.75,63.78,246982.0,49.1728,49.2345,49.1035,49.1266,246982.0
2019-04-09 09:30:00,63.75,63.95,63.26,63.3,75165.0,49.1035,49.2576,48.7261,48.7569,75165.0
2019-04-09 10:00:00,63.3,63.33,63.1,63.17,69302.0,48.7569,48.78,48.6029,48.6568,69302.0
2019-04-09 10:30:00,63.18,63.28,63.14,63.15,52734.0,48.6645,48.7415,48.6337,48.6414,52734.0
2019-04-09 11:00:00,63.16,63.22,63.08,63.1,48693.0,48.6491,48.6953,48.5874,48.6029,48693.0
2019-04-09 11:30:00,63.1,63.1,62.85,62.88,56520.0,48.6029,48.6029,48.4103,48.4334,56520.0
2019-04-09 12:00:00,62.87,62.91,62.78,62.86,80838.0,48.4257,48.4565,48.3564,48.418,80838.0
2019-04-09 12:30:00,62.84,62.89,62.79,62.83,40319.0,48.4026,48.4411,48.3641,48.3949,40319.0
2019-04-09 13:00:00,62.83,62.89,62.72,62.74,46929.0,48.3949,48.4411,48.3102,48.3256,46929.0
2019-04-09 13:30:00,62.73,62.76,62.65,62.72,48053.0,48.3179,48.341,48.2562,48.3102,48053.0
2019-04-09 14:00:00,62.74,62.78,62.65,62.74,49055.0,48.3256,48.3564,48.2562,48.3256,49055.0
2019-04-09 14:30:00,62.75,62.83,62.73,62.75,73749.0,48.3333,48.3949,48.3179,48.3333,73749.0
2019-04-09 15:00:00,62.75,62.77,62.52,62.59,128886.0,48.3333,48.3487,48.1561,48.21,128886.0
2019-04-09 15:30:00,62.59,62.61,62.33,62.49,510294.0,48.21,48.2254,48.0098,48.133,510294.0
2019-04-10 09:30:00,62.73,62.94,62.48,62.58,117819.0,48.3179,48.4796,48.1253,48.2023,117819.0
2019-04-10 10:00:00,62.57,62.63,62.4,62.6,65136.0,48.1946,48.2408,48.0637,48.2177,65136.0
2019-04-10 10:30:00,62.6,62.77,62.53,62.67,87108.0,48.2177,48.3487,48.1638,48.2716,87108.0
2019-04-10 11:00:00,62.65,62.65,62.36,62.44,42510.0,48.2562,48.2562,48.0329,48.0945,42510.0
2019-04-10 11:30:00,62.44,62.47,62.24,62.26,42811.0,48.0945,48.1176,47.9404,47.9558,42811.0
2019-04-10 12:00:00,62.25,62.25,62.09,62.15,83602.0,47.9481,47.9481,47.8249,47.8711,83602.0
2019-04-10 12:30:00,62.15,62.28,62.05,62.27,71928.0,47.8711,47.9712,47.7941,47.9635,71928.0
2019-04-10 13:00:00,62.28,62.39,62.25,62.38,39475.0,47.9712,48.056,47.9481,48.0483,39475.0
2019-04-10 13:30:00,62.36,62.51,62.32,62.51,34802.0,48.0329,48.1484,48.0021,48.1484,34802.0
2019-04-10 14:00:00,62.51,62.59,62.44,62.46,46334.0,48.1484,48.21,48.0945,48.1099,46334.0
2019-04-10 14:30:00,62.45,62.64,62.41,62.64,44029.0,48.1022,48.2485,48.0714,48.2485,44029.0
2019-04-10 15:00:00,62.67,62.71,62.58,62.59,62126.0,48.2716,48.3025,48.2023,48.21,62126.0
2019-04-10 15:30:00,62.58,62.72,62.5,62.66,187318.0,48.2023,48.3102,48.1407,48.2639,187318.0
2019-04-11 09:30:00,62.64,62.82,62.57,62.8,41991.0,48.2485,48.3872,48.1946,48.3718,41991.0
2019-04-11 10:00:00,62.82,62.86,62.59,62.79,107585.0,48.3872,48.418,48.21,48.3641,107585.0
2019-04-11 10:30:00,62.79,62.83,62.45,62.49,80558.0,48.3641,48.3949,48.1022,48.133,80558.0
2019-04-11 11:00:00,62.51,62.69,62.51,62.63,34125.0,48.1484,48.287,48.1484,48.2408,34125.0
2019-04-11 11:30:00,62.65,62.67,62.47,62.49,30877.0,48.2562,48.2716,48.1176,48.133,30877.0
2019-04-11 12:00:00,62.5,62.55,62.48,62.5,30539.0,48.1407,48.1792,48.1253,48.1407,30539.0
2019-04-11 12:30:00,62.52,62.52,62.31,62.4,33271.0,48.1561,48.1561,47.9944,48.0637,33271.0
2019-04-11 13:00:00,62.4,62.49,62.39,62.47,32198.0,48.0637,48.133,48.056,48.1176,32198.0
2019-04-11 13:30:00,62.46,62.46,62.38,62.44,23617.0,48.1099,48.1099,48.0483,48.0945,23617.0
2019-04-11 14:00:00,62.44,62.44,62.34,62.36,28745.0,48.0945,48.0945,48.0175,48.0329,28745.0
2019-04-11 14:30:00,62.36,62.44,62.33,62.35,34128.0,48.0329,48.0945,48.0098,48.0252,34128.0
2019-04-11 15:00:00,62.34,62.48,62.33,62.47,36643.0,48.0175,48.1253,48.0098,48.1176,36643.0
2019-04-11 15:30:00,62.48,62.69,62.47,62.6,242175.0,48.1253,48.287,48.1176,48.2177,242175.0
2019-04-12 09:30:00,62.41,62.79,62.25,62.57,112277.0,48.0714,48.3641,47.9481,48.1946,112277.0
2019-04-12 10:00:00,62.56,62.67,62.54,62.56,100785.0,48.1869,48.2716,48.1715,48.1869,100785.0
2019-04-12 10:30:00,62.57,62.57,62.34,62.41,140509.0,48.1946,48.1946,48.0175,48.0714,140509.0
2019-04-12 11:00:00,62.39,62.64,62.38,62.51,266970.0,48.056,48.2485,48.0483,48.1484,266970.0
2019-04-12 11:30:00,62.49,62.74,62.49,62.57,57237.0,48.133,48.3256,48.133,48.1946,57237.0
2019-04-12 12:00:00,62.58,62.59,62.22,62.22,143967.0,48.2023,48.21,47.925,47.925,143967.0
2019-04-12 12:30:00,62.22,62.32,62.1,62.12,42165.0,47.925,48.0021,47.8326,47.848,42165.0
2019-04-12 13:00:00,62.11,62.15,61.89,61.92,98793.0,47.8403,47.8711,47.6708,47.694,98793.0
2019-04-12 13:30:00,61.93,62.1,61.86,61.94,159421.0,47.7017,47.8326,47.6477,47.7094,159421.0
2019-04-12 14:00:00,61.95,64.25,61.95,64.2,1165748.0,47.7171,49.4886,47.7171,49.4501,1165748.0
2019-04-12 14:30:00,64.17,67.34,64.17,66.59,3063743.0,49.427,51.8687,49.427,51.291,3063743.0
2019-04-12 15:00:00,66.59,67.43,66.56,67.08,1061087.0,51.291,51.938,51.2679,51.6685,1061087.0
2019-04-12 15:30:00,67.11,67.39,66.61,67.14,1263576.0,51.6916,51.9072,51.3064,51.7147,1263576.0
2019-04-15 09:30:00,67.09,67.13,65.81,66.58,797094.0,51.6762,51.707,50.6902,51.2833,797094.0
2019-04-15 10:00:00,66.62,66.62,65.85,66.27,345424.0,51.3141,51.3141,50.721,51.0445,345424.0
2019-04-15 10:30:00,66.28,66.51,65.94,66.34,280585.0,51.0523,51.2294,50.7904,51.0985,280585.0
2019-04-15 11:00:00,66.35,66.41,66.04,66.29,237440.0,51.1062,51.1524,50.8674,51.06,237440.0
2019-04-15 11:30:00,66.3,66.34,66.01,66.08,300235.0,51.0677,51.0985,50.8443,50.8982,300235.0
2019-04-15 12:00:00,66.07,66.34,66.04,66.12,77077.0,50.8905,51.0985,50.8674,50.929,77077.0
2019-04-15 12:30:00,66.12,66.15,65.86,66.03,80809.0,50.929,50.9521,50.7287,50.8597,80809.0
2019-04-15 13:00:00,66.03,66.09,65.56,65.59,105433.0,50.8597,50.9059,50.4977,50.5208,105433.0
2019-04-15 13:30:00,65.59,65.64,65.43,65.61,134717.0,50.5208,50.5593,50.3975,50.5362,134717.0
2019-04-15 14:00:00,65.63,65.86,65.33,65.34,130600.0,50.5516,50.7287,50.3205,50.3282,130600.0
2019-04-15 14:30:00,65.34,65.44,65.1,65.13,306643.0,50.3282,50.4052,50.1434,50.1665,306643.0
2019-04-15 15:00:00,65.11,65.27,64.89,65.24,398074.0,50.1511,50.2743,49.9816,50.2512,398074.0
2019-04-15 15:30:00,65.23,65.26,64.89,65.2,475304.0,50.2435,50.2666,49.9816,50.2204,475304.0
2019-04-16 09:30:00,65.05,65.13,64.85,64.98,136241.0,50.1048,50.1665,49.9508,50.0509,136241.0
2019-04-16 10:00:00,65.0,65.12,64.85,64.94,60169.0,50.0663,50.1588,49.9508,50.0201,60169.0
2019-04-16 10:30:00,64.96,65.03,64.86,64.96,46509.0,50.0355,50.0894,49.9585,50.0355,46509.0
2019-04-16 11:00:00,64.98,65.06,64.91,64.94,68216.0,50.0509,50.1125,49.997,50.0201,68216.0
2019-04-16 11:30:00,64.93,64.95,64.79,64.89,72852.0,50.0124,50.0278,49.9046,49.9816,72852.0
2019-04-16 12:00:00,64.89,64.94,64.82,64.93,21741.0,49.9816,50.0201,49.9277,50.0124,21741.0
2019-04-16 12:30:00,64.93,64.99,64.81,64.85,30765.0,50.0124,50.0586,49.92,49.9508,30765.0
2019-04-16 13:00:00,64.87,64.89,64.67,64.69,41835.0,49.9662,49.9816,49.8121,49.8276,41835.0
2019-04-16 13:30:00,64.69,64.69,64.52,64.59,34843.0,49.8276,49.8276,49.6966,49.7505,34843.0
2019-04-16 14:00:00,64.59,64.6,64.34,64.51,59145.0,49.7505,49.7582,49.558,49.6889,59145.0
2019-04-16 14:30:00,64.53,64.57,64.29,64.37,57482.0,49.7043,49.7351,49.5195,49.5811,57482.0
2019-04-16 15:00:00,64.38,64.57,64.38,64.52,83133.0,49.5888,49.7351,49.5888,49.6966,83133.0
2019-04-16 15:30:00,64.52,64.58,64.42,64.44,351545.0,49.6966,49.7428,49.6196,49.635,351545.0
2019-04-17 09:30:00,64.37,64.6,64.1,64.59,47961.0,49.5811,49.7582,49.3731,49.7505,47961.0
2019-04-17 10:00:00,64.64,64.68,64.05,64.16,48816.0,49.789,49.8198,49.3346,49.4193,48816.0
2019-04-17 10:30:00,64.18,64.2,63.87,63.92,26291.0,49.4347,49.4501,49.1959,49.2345,26291.0
2019-04-17 11:00:00,63.89,64.08,63.84,64.05,31976.0,49.2114,49.3577,49.1728,49.3346,31976.0
2019-04-17 11:30:00,64.05,64.16,63.97,64.15,61503.0,49.3346,49.4193,49.273,49.4116,61503.0
2019-04-17 12:00:00,64.16,64.25,64.04,64.16,86418.0,49.4193,49.4886,49.3269,49.4193,86418.0
2019-04-17 12:30:00,64.17,64.2,64.04,64.18,20471.0,49.427,49.4501,49.3269,49.4347,20471.0
2019-04-17 13:00:00,64.18,64.24,64.11,64.12,31519.0,49.4347,49.4809,49.3808,49.3885,31519.0
2019-04-17 13:30:00,64.14,64.18,64.01,64.02,22036.0,49.4039,49.4347,49.3038,49.3115,22036.0
2019-04-17 14:00:00,64.04,64.06,63.79,63.8,23052.0,49.3269,49.3423,49.1343,49.142,23052.0
2019-04-17 14:30:00,63.82,63.91,63.76,63.9,41893.0,49.1574,49.2268,49.1112,49.2191,41893.0
2019-04-17 15:00:00,63.89,63.91,63.8,63.82,51985.0,49.2114,49.2268,49.142,49.1574,51985.0
2019-04-17 15:30:00,63.82,63.83,63.38,63.41,387034.0,49.1574,49.1651,48.8185,48.8416,387034.0
2019-04-18 09:30:00,63.41,63.76,63.27,63.36,102710.0,48.8416,49.1112,48.7338,48.8031,102710.0
2019-04-18 10:00:00,63.36,63.46,63.26,63.37,62213.0,48.8031,48.8801,48.7261,48.8108,62213.0
2019-04-18 10:30:00,63.35,63.46,63.26,63.27,28488.0,48.7954,48.8801,48.7261,48.7338,28488.0
2019-04-18 11:00:00,63.27,63.45,63.26,63.36,29915.0,48.7338,48.8724,48.7261,48.8031,29915.0
2019-04-18 11:30:00,63.35,63.5,63.35,63.37,32637.0,48.7954,48.911,48.7954,48.8108,32637.0
2019-04-18 12:00:00,63.37,63.39,63.18,63.22,55747.0,48.8108,48.8262,48.6645,48.6953,55747.0
2019-04-18 12:30:00,63.23,63.43,63.22,63.32,45654.0,48.703,48.857,48.6953,48.7723,45654.0
2019-04-18 13:00:00,63.31,63.32,63.16,63.29,44823.0,48.7646,48.7723,48.6491,48.7492,44823.0
2019-04-18 13:30:00,63.3,63.33,63.22,63.26,32007.0,48.7569,48.78,48.6953,48.7261,32007.0
2019-04-18 14:00:00,63.25,63.46,63.25,63.4,32081.0,48.7184,48.8801,48.7184,48.8339,32081.0
2019-04-18 14:30:00,63.41,63.46,63.34,63.41,35678.0,48.8416,48.8801,48.7877,48.8416,35678.0
2019-04-18 15:00:00,63.41,63.45,63.25,63.32,79062.0,48.8416,48.8724,48.7184,48.7723,79062.0
2019-04-18 15:30:00,63.32,63.34,63.07,63.09,251730.0,48.7723,48.7877,48.5797,48.5951,251730.0
2019-04-22 09:30:00,62.96,63.12,62.76,62.78,83348.0,48.495,48.6183,48.341,48.3564,83348.0
2019-04-22 10:00:00,62.81,62.96,62.61,62.9,123193.0,48.3795,48.495,48.2254,48.4488,123193.0
2019-04-22 10:30:00,62.9,62.91,62.47,62.48,63562.0,48.4488,48.4565,48.1176,48.1253,63562.0
2019-04-22 11:00:00,62.49,62.66,62.49,62.61,54247.0,48.133,48.2639,48.133,48.2254,54247.0
2019-04-22 11:30:00,62.62,62.65,62.44,62.45,49690.0,48.2331,48.2562,48.0945,48.1022,49690.0
2019-04-22 12:00:00,62.44,62.63,62.42,62.61,74125.0,48.0945,48.2408,48.0791,48.2254,74125.0
2019-04-22 12:30:00,62.61,62.66,62.52,62.66,37326.0,48.2254,48.2639,48.1561,48.2639,37326.0
2019-04-22 13:00:00,62.65,62.69,62.61,62.65,21218.0,48.2562,48.287,48.2254,48.2562,21218.0
2019-04-22 13:30:00,62.66,62.89,62.66,62.88,100836.0,48.2639,48.4411,48.2639,48.4334,100836.0
2019-04-22 14:00:00,62.87,62.94,62.84,62.85,56301.0,48.4257,48.4796,48.4026,48.4103,56301.0
2019-04-22 14:30:00,62.86,62.93,62.77,62.9,77210.0,48.418,48.4719,48.3487,48.4488,77210.0
2019-04-22 15:00:00,62.91,63.01,62.88,62.93,72937.0,48.4565,48.5335,48.4334,48.4719,72937.0
2019-04-22 15:30:00,62.95,63.16,62.9,63.03,267678.0,48.4873,48.6491,48.4488,48.5489,267678.0
2019-04-23 09:30:00,63.27,63.27,62.64,62.91,87309.0,48.7338,48.7338,48.2485,48.4565,87309.0
2019-04-23 10:00:00,62.91,63.1,62.86,63.08,65059.0,48.4565,48.6029,48.418,48.5874,65059.0
2019-04-23 10:30:00,63.09,63.1,62.86,62.95,44359.0,48.5951,48.6029,48.418,48.4873,44359.0
2019-04-23 11:00:00,62.96,63.08,62.86,63.0,83185.0,48.495,48.5874,48.418,48.5258,83185.0
2019-04-23 11:30:00,63.03,63.12,62.93,63.08,35046.0,48.5489,48.6183,48.4719,48.5874,35046.0
2019-04-23 12:00:00,63.1,63.26,63.02,63.2,76115.0,48.6029,48.7261,48.5412,48.6799,76115.0
2019-04-23 12:30:00,63.22,63.27,62.94,63.07,35728.0,48.6953,48.7338,48.4796,48.5797,35728.0
2019-04-23 13:00:00,63.08,63.31,63.06,63.31,23110.0,48.5874,48.7646,48.572,48.7646,23110.0
2019-04-23 13:30:00,63.3,63.33,63.17,63.29,47880.0,48.7569,48.78,48.6568,48.7492,47880.0
2019-04-23 14:00:00,63.3,63.34,63.19,63.26,37744.0,48.7569,48.7877,48.6722,48.7261,37744.0
2019-04-23 14:30:00,63.25,63.82,63.24,63.8,90536.0,48.7184,49.1574,48.7107,49.142,90536.0
2019-04-23 15:00:00,63.8,63.83,63.58,63.65,74719.0,49.142,49.1651,48.9726,49.0265,74719.0
2019-04-23 15:30:00,63.66,63.78,63.54,63.65,237401.0,49.0342,49.1266,48.9418,49.0265,237401.0
2019-04-24 09:30:00,64.03,64.03,63.6,63.8,69740.0,49.3192,49.3192,48.988,49.142,69740.0
2019-04-24 10:00:00,63.8,64.31,63.75,64.31,60533.0,49.142,49.5349,49.1035,49.5349,60533.0
2019-04-24 10:30:00,64.34,64.37,64.19,64.29,37796.0,49.558,49.5811,49.4424,49.5195,37796.0
2019-04-24 11:00:00,64.29,64.36,64.02,64.02,41709.0,49.5195,49.5734,49.3115,49.3115,41709.0
2019-04-24 11:30:00,64.01,64.09,63.89,63.9,31365.0,49.3038,49.3654,49.2114,49.2191,31365.0
2019-04-24 12:00:00,63.9,64.0,63.89,64.0,32124.0,49.2191,49.2961,49.2114,49.2961,32124.0
2019-04-24 12:30:00,63.99,64.05,63.93,63.96,72793.0,49.2884,49.3346,49.2422,49.2653,72793.0
2019-04-24 13:00:00,63.96,64.02,63.73,63.95,192270.0,49.2653,49.3115,49.0881,49.2576,192270.0
2019-04-24 13:30:00,63.94,64.25,63.91,64.2,54850.0,49.2499,49.4886,49.2268,49.4501,54850.0
2019-04-24 14:00:00,64.21,64.28,64.19,64.25,43184.0,49.4578,49.5117,49.4424,49.4886,43184.0
2019-04-24 14:30:00,64.26,64.29,64.15,64.2,40431.0,49.4963,49.5195,49.4116,49.4501,40431.0
2019-04-24 15:00:00,64.2,64.59,64.19,64.53,62215.0,49.4501,49.7505,49.4424,49.7043,62215.0
2019-04-24 15:30:00,64.51,64.55,64.2,64.21,228124.0,49.6889,49.7197,49.4501,49.4578,228124.0
2019-04-25 09:30:00,64.12,64.12,63.66,63.96,59176.0,49.3885,49.3885,49.0342,49.2653,59176.0
2019-04-25 10:00:00,63.99,64.15,63.89,63.96,36702.0,49.2884,49.4116,49.2114,49.2653,36702.0
2019-04-25 10:30:00,63.95,64.26,63.82,63.82,74976.0,49.2576,49.4963,49.1574,49.1574,74976.0
2019-04-25 11:00:00,63.84,63.88,63.54,63.62,47253.0,49.1728,49.2036,48.9418,49.0034,47253.0
2019-04-25 11:30:00,63.62,63.83,63.51,63.55,67341.0,49.0034,49.1651,48.9187,48.9495,67341.0
2019-04-25 12:00:00,63.55,63.68,63.47,63.63,85073.0,48.9495,49.0496,48.8878,49.0111,85073.0
2019-04-25 12:30:00,63.63,63.66,63.55,63.62,126335.0,49.0111,49.0342,48.9495,49.0034,126335.0
2019-04-25 13:00:00,63.6,63.84,63.54,63.84,68261.0,48.988,49.1728,48.9418,49.1728,68261.0
2019-04-25 13:30:00,63.82,63.98,63.73,63.97,29728.0,49.1574,49.2807,49.0881,49.273,29728.0
2019-04-25 14:00:00,63.95,64.01,63.86,63.9,76228.0,49.2576,49.3038,49.1882,49.2191,76228.0
2019-04-25 14:30:00,63.89,63.97,63.77,63.82,176577.0,49.2114,49.273,49.1189,49.1574,176577.0
2019-04-25 15:00:00,63.81,63.92,63.8,63.9,136421.0,49.1497,49.2345,49.142,49.2191,136421.0
2019-04-25 15:30:00,63.91,63.97,63.55,63.6,248584.0,49.2268,49.273,48.9495,48.988,248584.0
2019-04-26 09:30:00,64.12,64.44,63.76,63.9,55223.0,49.3885,49.635,49.1112,49.2191,55223.0
2019-04-26 10:00:00,63.91,64.15,63.86,64.06,49063.0,49.2268,49.4116,49.1882,49.3423,49063.0
2019-04-26 10:30:00,64.07,64.3,63.99,64.17,172981.0,49.35,49.5272,49.2884,49.427,172981.0
2019-04-26 11:00:00,64.18,64.23,64.01,64.01,87490.0,49.4347,49.4732,49.3038,49.3038,87490.0
2019-04-26 11:30:00,64.01,64.02,63.75,63.8,35655.0,49.3038,49.3115,49.1035,49.142,35655.0
2019-04-26 12:00:00,63.8,63.81,63.67,63.71,32017.0,49.142,49.1497,49.0419,49.0727,32017.0
2019-04-26 12:30:00,63.71,63.72,63.58,63.65,52115.0,49.0727,49.0804,48.9726,49.0265,52115.0
2019-04-26 13:00:00,63.64,63.66,63.48,63.61,42617.0,49.0188,49.0342,48.8955,48.9957,42617.0
2019-04-26 13:30:00,63.62,63.65,63.52,63.55,31168.0,49.0034,49.0265,48.9264,48.9495,31168.0
2019-04-26 14:00:00,63.56,63.68,63.48,63.66,37594.0,48.9572,49.0496,48.8955,49.0342,37594.0
2019-04-26 14:30:00,63.69,63.8,63.62,63.64,58238.0,49.0573,49.142,49.0034,49.0188,58238.0
2019-04-26 15:00:00,63.65,63.74,63.6,63.6,69730.0,49.0265,49.0958,48.988,48.988,69730.0
2019-04-26 15:30:00,63.59,63.6,63.41,63.54,186416.0,48.9803,48.988,48.8416,48.9418,186416.0
2019-04-29 09:30:00,63.51,63.74,63.2,63.21,56909.0,48.9187,49.0958,48.6799,48.6876,56909.0
2019-04-29 10:00:00,63.22,63.44,63.16,63.35,30791.0,48.6953,48.8647,48.6491,48.7954,30791.0
2019-04-29 10:30:00,63.36,63.39,63.23,63.29,46712.0,48.8031,48.8262,48.703,48.7492,46712.0
2019-04-29 11:00:00,63.28,63.32,63.06,63.1,39321.0,48.7415,48.7723,48.572,48.6029,39321.0
2019-04-29 11:30:00,63.1,63.18,63.03,63.13,28003.0,48.6029,48.6645,48.5489,48.626,28003.0
2019-04-29 12:00:00,63.12,63.29,63.05,63.28,21874.0,48.6183,48.7492,48.5643,48.7415,21874.0
2019-04-29 12:30:00,63.27,63.35,63.25,63.3,30491.0,48.7338,48.7954,48.7184,48.7569,30491.0
2019-04-29 13:00:00,63.29,63.3,63.2,63.23,32286.0,48.7492,48.7569,48.6799,48.703,32286.0
2019-04-29 13:30:00,63.23,63.26,63.12,63.21,16514.0,48.703,48.7261,48.6183,48.6876,16514.0
2019-04-29 14:00:00,63.21,63.33,63.16,63.32,32544.0,48.6876,48.78,48.6491,48.7723,32544.0
2019-04-29 14:30:00,63.33,63.33,63.24,63.28,133850.0,48.78,48.78,48.7107,48.7415,133850.0
2019-04-29 15:00:00,63.28,63.31,63.23,63.29,297187.0,48.7415,48.7646,48.703,48.7492,297187.0
2019-04-29 15:30:00,63.3,63.53,63.29,63.32,341014.0,48.7569,48.9341,48.7492,48.7723,341014.0
2019-04-30 09:30:00,63.33,63.55,63.18,63.32,93355.0,48.78,48.9495,48.6645,48.7723,93355.0
2019-04-30 10:00:00,63.33,63.61,63.3,63.31,130756.0,48.78,48.9957,48.7569,48.7646,130756.0
2019-04-30 10:30:00,63.32,63.48,63.26,63.4,108383.0,48.7723,48.8955,48.7261,48.8339,108383.0
2019-04-30 11:00:00,63.38,63.42,63.19,63.33,127443.0,48.8185,48.8493,48.6722,48.78,127443.0
2019-04-30 11:30:00,63.34,63.83,63.32,63.7,173121.0,48.7877,49.1651,48.7723,49.065,173121.0
2019-04-30 12:00:00,63.71,63.91,63.7,63.91,83776.0,49.0727,49.2268,49.065,49.2268,83776.0
2019-04-30 12:30:00,63.91,63.96,63.79,63.87,78365.0,49.2268,49.2653,49.1343,49.1959,78365.0
2019-04-30 13:00:00,63.87,63.94,63.81,63.91,56784.0,49.1959,49.2499,49.1497,49.2268,56784.0
2019-04-30 13:30:00,63.91,64.1,63.83,64.09,85540.0,49.2268,49.3731,49.1651,49.3654,85540.0
2019-04-30 14:00:00,64.07,64.12,63.72,63.79,135680.0,49.35,49.3885,49.0804,49.1343,135680.0
2019-04-30 14:30:00,63.81,64.02,63.75,63.99,81635.0,49.1497,49.3115,49.1035,49.2884,81635.0
2019-04-30 15:00:00,63.98,64.07,63.83,63.86,103643.0,49.2807,49.35,49.1651,49.1882,103643.0
2019-04-30 15:30:00,63.87,64.03,63.7,63.78,445457.0,49.1959,49.3192,49.065,49.1266,445457.0
2019-05-01 09:30:00,62.05,62.45,60.99,61.13,543541.0,47.7941,48.1022,46.9776,47.0855,543541.0
2019-05-01 10:00:00,61.12,61.2,60.07,60.6,430934.0,47.0778,47.1394,46.269,46.6772,430934.0
2019-05-01 10:30:00,60.62,61.02,60.37,60.81,336587.0,46.6926,47.0007,46.5001,46.839,336587.0
2019-05-01 11:00:00,60.81,61.15,60.73,60.96,247339.0,46.839,47.1009,46.7774,46.9545,247339.0
2019-05-01 11:30:00,60.97,60.97,60.49,60.61,152523.0,46.9622,46.9622,46.5925,46.6849,152523.0
2019-05-01 12:00:00,60.61,60.72,60.48,60.72,129037.0,46.6849,46.7697,46.5848,46.7697,129037.0
2019-05-01 12:30:00,60.73,60.85,60.61,60.81,86439.0,46.7774,46.8698,46.6849,46.839,86439.0
2019-05-01 13:00:00,60.85,61.16,60.79,61.11,90513.0,46.8698,47.1086,46.8236,47.0701,90513.0
2019-05-01 13:30:00,61.12,61.31,61.09,61.23,84883.0,47.0778,47.2241,47.0546,47.1625,84883.0
2019-05-01 14:00:00,61.24,61.65,61.01,61.03,113417.0,47.1702,47.486,46.993,47.0084,113417.0
2019-05-01 14:30:00,61.04,61.05,60.66,60.71,165458.0,47.0161,47.0238,46.7234,46.762,165458.0
2019-05-01 15:00:00,60.73,60.79,60.48,60.5,183652.0,46.7774,46.8236,46.5848,46.6002,183652.0
2019-05-01 15:30:00,60.52,60.71,60.24,60.3,598459.0,46.6156,46.762,46.3999,46.4461,598459.0
2019-05-02 09:30:00,60.0,60.93,59.73,60.04,125534.0,46.2151,46.9314,46.0071,46.2459,125534.0
2019-05-02 10:00:00,60.05,60.13,59.29,59.29,131220.0,46.2536,46.3152,45.6682,45.6682,131220.0
2019-05-02 10:30:00,59.29,59.3,58.34,58.43,177120.0,45.6682,45.6759,44.9365,45.0058,177120.0
2019-05-02 11:00:00,58.42,58.56,58.24,58.44,95573.0,44.9981,45.1059,44.8594,45.0135,95573.0
2019-05-02 11:30:00,58.44,58.7,58.22,58.7,91252.0,45.0135,45.2137,44.844,45.2137,91252.0
2019-05-02 12:00:00,58.7,58.77,58.43,58.72,84480.0,45.2137,45.2677,45.0058,45.2292,84480.0
2019-05-02 12:30:00,58.73,59.22,58.73,59.08,152931.0,45.2369,45.6143,45.2369,45.5064,152931.0
2019-05-02 13:00:00,59.09,59.24,59.03,59.03,126369.0,45.5141,45.6297,45.4679,45.4679,126369.0
2019-05-02 13:30:00,59.05,59.28,58.99,59.26,95167.0,45.4833,45.6605,45.4371,45.6451,95167.0
2019-05-02 14:00:00,59.27,59.45,59.21,59.3,76549.0,45.6528,45.7914,45.6066,45.6759,76549.0
2019-05-02 14:30:00,59.3,59.54,59.13,59.27,90317.0,45.6759,45.8608,45.545,45.6528,90317.0
2019-05-02 15:00:00,59.24,59.43,59.08,59.42,70403.0,45.6297,45.776,45.5064,45.7683,70403.0
2019-05-02 15:30:00,59.42,59.75,59.36,59.72,431271.0,45.7683,46.0225,45.7221,45.9994,431271.0
2019-05-03 09:30:00,60.13,61.0,60.08,60.48,73826.0,46.3152,46.9853,46.2767,46.5848,73826.0
2019-05-03 10:00:00,60.44,61.5,60.29,60.55,74430.0,46.554,47.3704,46.4384,46.6387,74430.0
2019-05-03 10:30:00,60.57,60.74,60.49,60.61,44809.0,46.6541,46.7851,46.5925,46.6849,44809.0
2019-05-03 11:00:00,60.62,60.63,60.35,60.44,34197.0,46.6926,46.7003,46.4847,46.554,34197.0
2019-05-03 11:30:00,60.44,60.57,60.44,60.55,34612.0,46.554,46.6541,46.554,46.6387,34612.0
2019-05-03 12:00:00,60.55,60.92,60.55,60.83,55467.0,46.6387,46.9237,46.6387,46.8544,55467.0
2019-05-03 12:30:00,60.83,60.84,60.74,60.8,21724.0,46.8544,46.8621,46.7851,46.8313,21724.0
2019-05-03 13:00:00,60.8,61.09,60.79,61.01,57812.0,46.8313,47.0546,46.8236,46.993,57812.0
2019-05-03 13:30:00,61.02,61.07,60.82,60.88,38877.0,47.0007,47.0392,46.8467,46.8929,38877.0
2019-05-03 14:00:00,60.87,60.96,60.78,60.88,56653.0,46.8852,46.9545,46.8159,46.8929,56653.0
2019-05-03 14:30:00,60.88,60.92,60.34,60.45,143583.0,46.8929,46.9237,46.477,46.5617,143583.0
2019-05-03 15:00:00,60.45,60.55,60.33,60.34,57910.0,46.5617,46.6387,46.4693,46.477,57910.0
2019-05-03 15:30:00,60.35,61.76,60.35,60.58,227809.0,46.4847,47.5707,46.4847,46.6618,227809.0
2019-05-06 09:30:00,60.67,62.26,60.5,61.53,152293.0,46.7311,47.9558,46.6002,47.3936,152293.0
2019-05-06 10:00:00,61.48,61.78,61.42,61.58,106924.0,47.355,47.5861,47.3088,47.4321,106924.0
2019-05-06 10:30:00,61.61,61.61,61.19,61.27,59493.0,47.4552,47.4552,47.1317,47.1933,59493.0
2019-05-06 11:00:00,61.28,61.41,61.24,61.28,41637.0,47.201,47.3011,47.1702,47.201,41637.0
2019-05-06 11:30:00,61.29,61.33,61.15,61.26,45663.0,47.2087,47.2395,47.1009,47.1856,45663.0
2019-05-06 12:00:00,61.28,61.31,61.13,61.2,43378.0,47.201,47.2241,47.0855,47.1394,43378.0
2019-05-06 12:30:00,61.21,61.3,61.13,61.17,38773.0,47.1471,47.2164,47.0855,47.1163,38773.0
2019-05-06 13:00:00,61.16,61.29,61.13,61.25,42234.0,47.1086,47.2087,47.0855,47.1779,42234.0
2019-05-06 13:30:00,61.26,61.28,61.08,61.1,34984.0,47.1856,47.201,47.0469,47.0623,34984.0
2019-05-06 14:00:00,61.09,61.19,60.95,61.06,90338.0,47.0546,47.1317,46.9468,47.0315,90338.0
2019-05-06 14:30:00,61.06,61.3,61.04,61.27,57301.0,47.0315,47.2164,47.0161,47.1933,57301.0
2019-05-06 15:00:00,61.29,61.48,61.28,61.44,60006.0,47.2087,47.355,47.201,47.3242,60006.0
2019-05-06 15:30:00,61.45,61.52,61.15,61.18,185355.0,47.3319,47.3859,47.1009,47.124,185355.0
2019-05-07 09:30:00,60.9,61.39,60.9,61.06,61995.0,46.9083,47.2857,46.9083,47.0315,61995.0
2019-05-07 10:00:00,61.0,61.08,60.88,61.02,32137.0,46.9853,47.0469,46.8929,47.0007,32137.0
2019-05-07 10:30:00,61.01,61.09,60.86,60.99,32436.0,46.993,47.0546,46.8775,46.9776,32436.0
2019-05-07 11:00:00,61.01,61.22,60.98,61.07,39272.0,46.993,47.1548,46.9699,47.0392,39272.0
2019-05-07 11:30:00,61.08,61.2,61.06,61.11,38156.0,47.0469,47.1394,47.0315,47.0701,38156.0
2019-05-07 12:00:00,61.1,61.23,61.06,61.2,34604.0,47.0623,47.1625,47.0315,47.1394,34604.0
2019-05-07 12:30:00,61.21,61.27,61.13,61.23,15662.0,47.1471,47.1933,47.0855,47.1625,15662.0
2019-05-07 13:00:00,61.19,61.19,60.94,60.96,30696.0,47.1317,47.1317,46.9391,46.9545,30696.0
2019-05-07 13:30:00,60.94,61.3,60.92,61.15,81823.0,46.9391,47.2164,46.9237,47.1009,81823.0
2019-05-07 14:00:00,61.14,61.21,61.03,61.04,45061.0,47.0932,47.1471,47.0084,47.0161,45061.0
2019-05-07 14:30:00,61.04,61.19,60.92,61.13,40031.0,47.0161,47.1317,46.9237,47.0855,40031.0
2019-05-07 15:00:00,61.11,61.12,60.94,60.99,53804.0,47.0701,47.0778,46.9391,46.9776,53804.0
2019-05-07 15:30:00,61.0,61.35,60.9,61.24,262308.0,46.9853,47.2549,46.9083,47.1702,262308.0
2019-05-08 09:30:00,61.3,61.31,60.47,60.59,47673.0,47.2164,47.2241,46.5771,46.6695,47673.0
2019-05-08 10:00:00,60.59,60.96,60.59,60.71,47097.0,46.6695,46.9545,46.6695,46.762,47097.0
2019-05-08 10:30:00,60.68,60.78,60.51,60.62,69449.0,46.7388,46.8159,46.6079,46.6926,69449.0
2019-05-08 11:00:00,60.63,60.85,60.61,60.7,87677.0,46.7003,46.8698,46.6849,46.7542,87677.0
2019-05-08 11:30:00,60.67,60.85,60.65,60.8,58598.0,46.7311,46.8698,46.7157,46.8313,58598.0
2019-05-08 12:00:00,60.8,60.81,60.64,60.75,36243.0,46.8313,46.839,46.708,46.7928,36243.0
2019-05-08 12:30:00,60.72,60.88,60.69,60.87,23803.0,46.7697,46.8929,46.7465,46.8852,23803.0
2019-05-08 13:00:00,60.86,60.87,60.72,60.79,21912.0,46.8775,46.8852,46.7697,46.8236,21912.0
2019-05-08 13:30:00,60.78,60.8,60.71,60.74,116060.0,46.8159,46.8313,46.762,46.7851,116060.0
2019-05-08 14:00:00,60.72,60.75,60.66,60.69,20999.0,46.7697,46.7928,46.7234,46.7465,20999.0
2019-05-08 14:30:00,60.69,60.7,60.43,60.46,26898.0,46.7465,46.7542,46.5463,46.5694,26898.0
2019-05-08 15:00:00,60.47,60.5,60.38,60.48,29542.0,46.5771,46.6002,46.5078,46.5848,29542.0
2019-05-08 15:30:00,60.5,60.52,60.1,60.17,146789.0,46.6002,46.6156,46.2921,46.346,146789.0
2019-05-09 09:30:00,60.04,60.08,59.67,59.82,60844.0,46.2459,46.2767,45.9609,46.0764,60844.0
2019-05-09 10:00:00,59.8,59.85,59.28,59.39,67845.0,46.061,46.0995,45.6605,45.7452,67845.0
2019-05-09 10:30:00,59.38,59.57,59.34,59.37,31382.0,45.7375,45.8839,45.7067,45.7298,31382.0
2019-05-09 11:00:00,59.4,59.5,59.32,59.42,31706.0,45.7529,45.8299,45.6913,45.7683,31706.0
2019-05-09 11:30:00,59.43,59.62,59.41,59.53,36987.0,45.776,45.9224,45.7606,45.8531,36987.0
2019-05-09 12:00:00,59.53,59.8,59.48,59.69,37017.0,45.8531,46.061,45.8145,45.9763,37017.0
2019-05-09 12:30:00,59.73,59.9,59.72,59.84,23674.0,46.0071,46.138,45.9994,46.0918,23674.0
2019-05-09 13:00:00,59.86,59.91,59.74,59.84,22054.0,46.1072,46.1458,46.0148,46.0918,22054.0
2019-05-09 13:30:00,59.81,59.97,59.77,59.88,23161.0,46.0687,46.192,46.0379,46.1226,23161.0
2019-05-09 14:00:00,59.88,60.05,59.83,60.04,34627.0,46.1226,46.2536,46.0841,46.2459,34627.0
2019-05-09 14:30:00,60.05,60.08,59.94,59.95,27990.0,46.2536,46.2767,46.1689,46.1766,27990.0
2019-05-09 15:00:00,59.94,59.94,59.75,59.84,40714.0,46.1689,46.1689,46.0225,46.0918,40714.0
2019-05-09 15:30:00,59.83,59.95,59.61,59.8,187307.0,46.0841,46.1766,45.9147,46.061,187307.0
2019-05-10 09:30:00,59.69,59.98,59.32,59.52,36620.0,45.9763,46.1997,45.6913,45.8454,36620.0
2019-05-10 10:00:00,59.56,59.61,59.24,59.25,42860.0,45.8762,45.9147,45.6297,45.6374,42860.0
2019-05-10 10:30:00,59.25,59.31,58.77,58.8,124404.0,45.6374,45.6836,45.2677,45.2908,124404.0
2019-05-10 11:00:00,58.81,59.13,58.72,58.74,191110.0,45.2985,45.545,45.2292,45.2446,191110.0
2019-05-10 11:30:00,58.74,58.88,58.64,58.83,176727.0,45.2446,45.3524,45.1675,45.3139,176727.0
2019-05-10 12:00:00,58.83,59.0,58.78,58.96,72826.0,45.3139,45.4448,45.2754,45.414,72826.0
2019-05-10 12:30:00,58.96,59.13,58.96,59.09,74452.0,45.414,45.545,45.414,45.5141,74452.0
2019-05-10 13:00:00,59.07,59.14,58.93,59.08,106204.0,45.4987,45.5527,45.3909,45.5064,106204.0
2019-05-10 13:30:00,59.1,59.23,59.01,59.1,67352.0,45.5218,45.622,45.4525,45.5218,67352.0
2019-05-10 14:00:00,59.11,59.16,58.97,58.98,84504.0,45.5295,45.5681,45.4217,45.4294,84504.0
2019-05-10 14:30:00,58.98,59.1,58.87,58.87,233563.0,45.4294,45.5218,45.3447,45.3447,233563.0
2019-05-10 15:00:00,58.87,59.33,58.85,59.17,238495.0,45.3447,45.699,45.3293,45.5758,238495.0
2019-05-10 15:30:00,59.16,59.19,58.97,59.19,384757.0,45.5681,45.5912,45.4217,45.5912,384757.0
2019-05-13 09:30:00,59.01,59.35,58.98,59.21,95766.0,45.4525,45.7144,45.4294,45.6066,95766.0
2019-05-13 10:00:00,59.2,59.21,58.97,59.16,85900.0,45.5989,45.6066,45.4217,45.5681,85900.0
2019-05-13 10:30:00,59.17,59.34,59.12,59.2,62857.0,45.5758,45.7067,45.5373,45.5989,62857.0
2019-05-13 11:00:00,59.19,59.34,59.14,59.25,45324.0,45.5912,45.7067,45.5527,45.6374,45324.0
2019-05-13 11:30:00,59.27,59.48,59.2,59.37,40243.0,45.6528,45.8145,45.5989,45.7298,40243.0
2019-05-13 12:00:00,59.35,59.35,59.07,59.08,52122.0,45.7144,45.7144,45.4987,45.5064,52122.0
2019-05-13 12:30:00,59.06,59.23,59.0,59.08,40068.0,45.491,45.622,45.4448,45.5064,40068.0
2019-05-13 13:00:00,59.08,59.14,59.01,59.07,30525.0,45.5064,45.5527,45.4525,45.4987,30525.0
2019-05-13 13:30:00,59.05,59.46,59.02,59.44,89658.0,45.4833,45.7991,45.4602,45.7837,89658.0
2019-05-13 14:00:00,59.43,59.69,59.39,59.67,80148.0,45.776,45.9763,45.7452,45.9609,80148.0
2019-05-13 14:30:00,59.67,59.85,59.61,59.79,58767.0,45.9609,46.0995,45.9147,46.0533,58767.0
2019-05-13 15:00:00,59.76,59.89,59.7,59.78,78649.0,46.0302,46.1303,45.984,46.0456,78649.0
2019-05-13 15:30:00,59.77,60.18,59.72,60.15,220682.0,46.0379,46.3537,45.9994,46.3306,220682.0
2019-05-14 09:30:00,59.97,60.7,59.86,60.54,71125.0,46.192,46.7542,46.1072,46.631,71125.0
2019-05-14 10:00:00,60.55,60.61,60.42,60.56,104844.0,46.6387,46.6849,46.5386,46.6464,104844.0
2019-05-14 10:30:00,60.56,60.57,60.14,60.3,99615.0,46.6464,46.6541,46.3229,46.4461,99615.0
2019-05-14 11:00:00,60.29,60.4,60.11,60.31,36396.0,46.4384,46.5232,46.2998,46.4539,36396.0
2019-05-14 11:30:00,60.3,60.38,60.19,60.3,37855.0,46.4461,46.5078,46.3614,46.4461,37855.0
2019-05-14 12:00:00,60.31,60.35,60.19,60.25,25302.0,46.4539,46.4847,46.3614,46.4076,25302.0
2019-05-14 12:30:00,60.23,60.24,60.01,60.02,90100.0,46.3922,46.3999,46.2228,46.2305,90100.0
2019-05-14 13:00:00,60.02,60.15,59.99,60.13,57640.0,46.2305,46.3306,46.2074,46.3152,57640.0
2019-05-14 13:30:00,60.13,60.21,60.08,60.15,50496.0,46.3152,46.3768,46.2767,46.3306,50496.0
2019-05-14 14:00:00,60.14,60.18,60.09,60.15,57044.0,46.3229,46.3537,46.2844,46.3306,57044.0
2019-05-14 14:30:00,60.15,60.15,59.84,59.87,40537.0,46.3306,46.3306,46.0918,46.1149,40537.0
2019-05-14 15:00:00,59.87,59.96,59.66,59.69,48010.0,46.1149,46.1843,45.9532,45.9763,48010.0
2019-05-14 15:30:00,59.68,59.96,59.66,59.85,283063.0,45.9686,46.1843,45.9532,46.0995,283063.0
2019-05-15 09:30:00,59.87,60.16,59.42,59.73,97592.0,46.1149,46.3383,45.7683,46.0071,97592.0
2019-05-15 10:00:00,59.69,60.15,59.67,60.13,58355.0,45.9763,46.3306,45.9609,46.3152,58355.0
2019-05-15 10:30:00,60.15,60.16,59.98,60.04,102072.0,46.3306,46.3383,46.1997,46.2459,102072.0
2019-05-15 11:00:00,60.03,60.14,60.02,60.03,26663.0,46.2382,46.3229,46.2305,46.2382,26663.0
2019-05-15 11:30:00,60.03,60.15,60.0,60.13,21247.0,46.2382,46.3306,46.2151,46.3152,21247.0
2019-05-15 12:00:00,60.13,60.3,60.12,60.19,35407.0,46.3152,46.4461,46.3075,46.3614,35407.0
2019-05-15 12:30:00,60.18,60.29,60.06,60.1,21932.0,46.3537,46.4384,46.2613,46.2921,21932.0
2019-05-15 13:00:00,60.11,60.11,59.99,60.02,27866.0,46.2998,46.2998,46.2074,46.2305,27866.0
2019-05-15 13:30:00,60.02,60.14,60.02,60.1,40548.0,46.2305,46.3229,46.2305,46.2921,40548.0
2019-05-15 14:00:00,60.09,60.16,60.09,60.11,31645.0,46.2844,46.3383,46.2844,46.2998,31645.0
2019-05-15 14:30:00,60.11,60.23,60.1,60.14,49476.0,46.2998,46.3922,46.2921,46.3229,49476.0
2019-05-15 15:00:00,60.13,60.13,59.99,60.11,39669.0,46.3152,46.3152,46.2074,46.2998,39669.0
2019-05-15 15:30:00,60.12,60.16,59.93,59.99,159082.0,46.3075,46.3383,46.1612,46.2074,159082.0
2019-05-16 09:30:00,59.95,60.49,59.9,60.19,44726.0,46.1766,46.5925,46.138,46.3614,44726.0
2019-05-16 10:00:00,60.24,60.46,60.11,60.4,36679.0,46.3999,46.5694,46.2998,46.5232,36679.0
2019-05-16 10:30:00,60.34,60.45,60.28,60.33,20402.0,46.477,46.5617,46.4307,46.4693,20402.0
2019-05-16 11:00:00,60.34,60.37,60.14,60.32,24815.0,46.477,46.5001,46.3229,46.4616,24815.0
2019-05-16 11:30:00,60.3,60.32,60.17,60.2,24599.0,46.4461,46.4616,46.346,46.3691,24599.0
2019-05-16 12:00:00,60.19,60.21,60.12,60.12,17035.0,46.3614,46.3768,46.3075,46.3075,17035.0
2019-05-16 12:30:00,60.12,60.14,59.95,60.04,38708.0,46.3075,46.3229,46.1766,46.2459,38708.0
2019-05-16 13:00:00,60.04,60.19,60.04,60.04,48101.0,46.2459,46.3614,46.2459,46.2459,48101.0
2019-05-16 13:30:00,60.03,60.15,59.96,60.11,101793.0,46.2382,46.3306,46.1843,46.2998,101793.0
2019-05-16 14:00:00,60.1,60.18,59.97,60.15,76411.0,46.2921,46.3537,46.192,46.3306,76411.0
2019-05-16 14:30:00,60.15,60.24,60.08,60.11,49429.0,46.3306,46.3999,46.2767,46.2998,49429.0
2019-05-16 15:00:00,60.11,60.18,60.03,60.13,74857.0,46.2998,46.3537,46.2382,46.3152,74857.0
2019-05-16 15:30:00,60.15,60.16,59.7,59.97,265615.0,46.3306,46.3383,45.984,46.192,265615.0
2019-05-17 09:30:00,59.62,60.08,59.62,59.8,88076.0,45.9224,46.2767,45.9224,46.061,88076.0
2019-05-17 10:00:00,59.75,59.8,59.37,59.49,61866.0,46.0225,46.061,45.7298,45.8222,61866.0
2019-05-17 10:30:00,59.48,59.89,59.47,59.86,142062.0,45.8145,46.1303,45.8068,46.1072,142062.0
2019-05-17 11:00:00,59.85,60.0,59.77,59.98,93862.0,46.0995,46.2151,46.0379,46.1997,93862.0
2019-05-17 11:30:00,59.98,60.05,59.81,59.99,58653.0,46.1997,46.2536,46.0687,46.2074,58653.0
2019-05-17 12:00:00,59.98,59.99,59.89,59.91,57942.0,46.1997,46.2074,46.1303,46.1458,57942.0
2019-05-17 12:30:00,59.89,59.97,59.82,59.91,150856.0,46.1303,46.192,46.0764,46.1458,150856.0
2019-05-17 13:00:00,59.91,60.06,59.88,59.95,141386.0,46.1458,46.2613,46.1226,46.1766,141386.0
2019-05-17 13:30:00,59.96,60.04,59.9,60.01,57062.0,46.1843,46.2459,46.138,46.2228,57062.0
2019-05-17 14:00:00,60.01,60.06,59.94,60.03,75477.0,46.2228,46.2613,46.1689,46.2382,75477.0
2019-05-17 14:30:00,60.03,60.27,59.99,60.16,81410.0,46.2382,46.423,46.2074,46.3383,81410.0
2019-05-17 15:00:00,60.15,60.16,59.94,60.05,118482.0,46.3306,46.3383,46.1689,46.2536,118482.0
2019-05-17 15:30:00,60.04,60.07,59.84,59.96,433878.0,46.2459,46.269,46.0918,46.1843,433878.0
2019-05-20 09:30:00,60.09,60.2,59.9,60.05,104343.0,46.2844,46.3691,46.138,46.2536,104343.0
2019-05-20 10:00:00,60.07,60.35,59.93,60.25,194874.0,46.269,46.4847,46.1612,46.4076,194874.0
2019-05-20 10:30:00,60.26,60.42,60.16,60.42,68159.0,46.4153,46.5386,46.3383,46.5386,68159.0
2019-05-20 11:00:00,60.43,60.44,60.19,60.24,68155.0,46.5463,46.554,46.3614,46.3999,68155.0
2019-05-20 11:30:00,60.25,60.4,60.23,60.34,74691.0,46.4076,46.5232,46.3922,46.477,74691.0
2019-05-20 12:00:00,60.34,60.34,60.21,60.22,45289.0,46.477,46.477,46.3768,46.3845,45289.0
2019-05-20 12:30:00,60.22,60.46,60.14,60.4,58522.0,46.3845,46.5694,46.3229,46.5232,58522.0
2019-05-20 13:00:00,60.38,60.5,60.35,60.44,52595.0,46.5078,46.6002,46.4847,46.554,52595.0
2019-05-20 13:30:00,60.43,60.5,60.37,60.37,90925.0,46.5463,46.6002,46.5001,46.5001,90925.0
2019-05-20 14:00:00,60.36,60.36,60.17,60.19,75517.0,46.4924,46.4924,46.346,46.3614,75517.0
2019-05-20 14:30:00,60.19,60.19,60.0,60.03,79668.0,46.3614,46.3614,46.2151,46.2382,79668.0
2019-05-20 15:00:00,60.03,60.05,59.93,60.04,89399.0,46.2382,46.2536,46.1612,46.2459,89399.0
2019-05-20 15:30:00,60.04,60.14,59.9,60.03,237139.0,46.2459,46.3229,46.138,46.2382,237139.0
2019-05-21 09:30:00,60.1,60.32,59.87,60.28,29741.0,46.2921,46.4616,46.1149,46.4307,29741.0
2019-05-21 10:00:00,60.29,60.61,60.28,60.61,44280.0,46.4384,46.6849,46.4307,46.6849,44280.0
2019-05-21 10:30:00,60.59,60.89,60.58,60.89,41146.0,46.6695,46.9006,46.6618,46.9006,41146.0
2019-05-21 11:00:00,60.9,61.23,60.82,61.22,56701.0,46.9083,47.1625,46.8467,47.1548,56701.0
2019-05-21 11:30:00,61.24,61.39,61.03,61.3,54486.0,47.1702,47.2857,47.0084,47.2164,54486.0
2019-05-21 12:00:00,61.29,61.3,61.19,61.23,25960.0,47.2087,47.2164,47.1317,47.1625,25960.0
2019-05-21 12:30:00,61.25,61.28,61.14,61.16,32913.0,47.1779,47.201,47.0932,47.1086,32913.0
2019-05-21 13:00:00,61.13,61.14,61.04,61.08,19502.0,47.0855,47.0932,47.0161,47.0469,19502.0
2019-05-21 13:30:00,61.07,61.12,60.99,61.12,21462.0,47.0392,47.0778,46.9776,47.0778,21462.0
2019-05-21 14:00:00,61.1,61.15,60.99,61.04,18502.0,47.0623,47.1009,46.9776,47.0161,18502.0
2019-05-21 14:30:00,61.04,61.06,60.9,60.92,33296.0,47.0161,47.0315,46.9083,46.9237,33296.0
2019-05-21 15:00:00,60.92,60.94,60.75,60.82,35161.0,46.9237,46.9391,46.7928,46.8467,35161.0
2019-05-21 15:30:00,60.8,60.87,60.58,60.63,219817.0,46.8313,46.8852,46.6618,46.7003,219817.0
2019-05-22 09:30:00,60.65,60.95,60.4,60.86,71539.0,46.7157,46.9468,46.5232,46.8775,71539.0
2019-05-22 10:00:00,60.87,61.04,60.76,60.79,51347.0,46.8852,47.0161,46.8005,46.8236,51347.0
2019-05-22 10:30:00,60.8,60.86,60.67,60.72,48067.0,46.8313,46.8775,46.7311,46.7697,48067.0
2019-05-22 11:00:00,60.72,60.88,60.71,60.83,37598.0,46.7697,46.8929,46.762,46.8544,37598.0
2019-05-22 11:30:00,60.82,60.93,60.81,60.9,38301.0,46.8467,46.9314,46.839,46.9083,38301.0
2019-05-22 12:00:00,60.9,61.15,60.9,61.08,31347.0,46.9083,47.1009,46.9083,47.0469,31347.0
2019-05-22 12:30:00,61.08,61.09,61.03,61.08,63041.0,47.0469,47.0546,47.0084,47.0469,63041.0
2019-05-22 13:00:00,61.07,61.19,60.96,61.19,33893.0,47.0392,47.1317,46.9545,47.1317,33893.0
2019-05-22 13:30:00,61.18,61.19,61.07,61.18,37490.0,47.124,47.1317,47.0392,47.124,37490.0
2019-05-22 14:00:00,61.17,61.24,61.1,61.19,39191.0,47.1163,47.1702,47.0623,47.1317,39191.0
2019-05-22 14:30:00,61.17,61.24,61.11,61.17,55800.0,47.1163,47.1702,47.0701,47.1163,55800.0
2019-05-22 15:00:00,61.18,61.21,61.11,61.16,65544.0,47.124,47.1471,47.0701,47.1086,65544.0
2019-05-22 15:30:00,61.15,61.32,61.06,61.15,167257.0,47.1009,47.2318,47.0315,47.1009,167257.0
2019-05-23 09:30:00,60.97,61.26,60.86,60.93,51916.0,46.9622,47.1856,46.8775,46.9314,51916.0
2019-05-23 10:00:00,60.92,61.01,60.73,60.81,48935.0,46.9237,46.993,46.7774,46.839,48935.0
2019-05-23 10:30:00,60.81,60.81,60.52,60.56,33707.0,46.839,46.839,46.6156,46.6464,33707.0
2019-05-23 11:00:00,60.56,60.62,60.47,60.51,49868.0,46.6464,46.6926,46.5771,46.6079,49868.0
2019-05-23 11:30:00,60.52,60.75,60.5,60.7,69558.0,46.6156,46.7928,46.6002,46.7542,69558.0
2019-05-23 12:00:00,60.7,61.09,60.69,61.07,54010.0,46.7542,47.0546,46.7465,47.0392,54010.0
2019-05-23 12:30:00,61.07,61.19,60.98,61.05,55451.0,47.0392,47.1317,46.9699,47.0238,55451.0
2019-05-23 13:00:00,61.05,61.14,61.0,61.13,49149.0,47.0238,47.0932,46.9853,47.0855,49149.0
2019-05-23 13:30:00,61.12,61.26,61.05,61.23,97832.0,47.0778,47.1856,47.0238,47.1625,97832.0
2019-05-23 14:00:00,61.2,61.25,61.14,61.22,48624.0,47.1394,47.1779,47.0932,47.1548,48624.0
2019-05-23 14:30:00,61.22,61.41,61.22,61.41,69902.0,47.1548,47.3011,47.1548,47.3011,69902.0
2019-05-23 15:00:00,61.4,61.69,61.37,61.69,76081.0,47.2934,47.5168,47.2703,47.5168,76081.0
2019-05-23 15:30:00,61.69,61.75,61.49,61.71,284391.0,47.5168,47.563,47.3627,47.5322,284391.0
2019-05-24 09:30:00,61.95,61.96,61.37,61.91,42177.0,47.7171,47.7248,47.2703,47.6863,42177.0
2019-05-24 10:00:00,61.9,62.03,61.76,61.84,52559.0,47.6786,47.7787,47.5707,47.6323,52559.0
2019-05-24 10:30:00,61.86,61.89,61.59,61.68,46988.0,47.6477,47.6708,47.4398,47.5091,46988.0
2019-05-24 11:00:00,61.69,61.71,61.47,61.51,32498.0,47.5168,47.5322,47.3473,47.3782,32498.0
2019-05-24 11:30:00,61.52,61.52,61.39,61.44,20765.0,47.3859,47.3859,47.2857,47.3242,20765.0
2019-05-24 12:00:00,61.44,61.54,61.44,61.52,22266.0,47.3242,47.4013,47.3242,47.3859,22266.0
2019-05-24 12:30:00,61.52,61.6,61.4,61.41,57427.0,47.3859,47.4475,47.2934,47.3011,57427.0
2019-05-24 13:00:00,61.41,61.43,61.28,61.36,21832.0,47.3011,47.3165,47.201,47.2626,21832.0
2019-05-24 13:30:00,61.37,61.37,61.12,61.12,19716.0,47.2703,47.2703,47.0778,47.0778,19716.0
2019-05-24 14:00:00,61.11,61.11,60.99,61.0,39691.0,47.0701,47.0701,46.9776,46.9853,39691.0
2019-05-24 14:30:00,61.01,61.1,60.95,61.03,33349.0,46.993,47.0623,46.9468,47.0084,33349.0
2019-05-24 15:00:00,61.05,61.08,60.97,61.01,42963.0,47.0238,47.0469,46.9622,46.993,42963.0
2019-05-24 15:30:00,61.0,61.05,60.8,60.92,172785.0,46.9853,47.0238,46.8313,46.9237,172785.0
2019-05-28 09:30:00,60.9,60.95,60.42,60.52,23743.0,46.9083,46.9468,46.5386,46.6156,23743.0
2019-05-28 10:00:00,60.49,60.57,60.15,60.23,34114.0,46.5925,46.6541,46.3306,46.3922,34114.0
2019-05-28 10:30:00,60.24,60.31,60.06,60.25,30884.0,46.3999,46.4539,46.2613,46.4076,30884.0
2019-05-28 11:00:00,60.23,60.28,60.0,60.0,20992.0,46.3922,46.4307,46.2151,46.2151,20992.0
2019-05-28 11:30:00,60.01,60.11,59.92,60.05,22341.0,46.2228,46.2998,46.1535,46.2536,22341.0
2019-05-28 12:00:00,60.06,60.1,60.01,60.03,19931.0,46.2613,46.2921,46.2228,46.2382,19931.0
2019-05-28 12:30:00,60.02,60.1,59.9,59.99,25320.0,46.2305,46.2921,46.138,46.2074,25320.0
2019-05-28 13:00:00,59.99,59.99,59.74,59.75,46050.0,46.2074,46.2074,46.0148,46.0225,46050.0
2019-05-28 13:30:00,59.75,59.86,59.74,59.8,29339.0,46.0225,46.1072,46.0148,46.061,29339.0
2019-05-28 14:00:00,59.78,59.86,59.7,59.79,24397.0,46.0456,46.1072,45.984,46.0533,24397.0
2019-05-28 14:30:00,59.76,59.79,59.48,59.49,36231.0,46.0302,46.0533,45.8145,45.8222,36231.0
2019-05-28 15:00:00,59.48,59.48,58.92,58.96,108039.0,45.8145,45.8145,45.3832,45.414,108039.0
2019-05-28 15:30:00,58.97,58.97,58.28,58.28,562904.0,45.4217,45.4217,44.8902,44.8902,562904.0
2019-05-29 09:30:00,58.72,59.42,58.49,59.4,133092.0,45.2292,45.7683,45.052,45.7529,133092.0
2019-05-29 10:00:00,59.43,59.6,59.34,59.53,93068.0,45.776,45.907,45.7067,45.8531,93068.0
2019-05-29 10:30:00,59.54,59.71,59.34,59.41,83459.0,45.8608,45.9917,45.7067,45.7606,83459.0
2019-05-29 11:00:00,59.41,59.49,59.17,59.29,89774.0,45.7606,45.8222,45.5758,45.6682,89774.0
2019-05-29 11:30:00,59.27,59.36,59.06,59.11,235453.0,45.6528,45.7221,45.491,45.5295,235453.0
2019-05-29 12:00:00,59.11,59.2,58.99,59.11,140602.0,45.5295,45.5989,45.4371,45.5295,140602.0
2019-05-29 12:30:00,59.11,59.23,59.0,59.01,241520.0,45.5295,45.622,45.4448,45.4525,241520.0
2019-05-29 13:00:00,59.01,59.34,58.97,59.34,161569.0,45.4525,45.7067,45.4217,45.7067,161569.0
2019-05-29 13:30:00,59.33,59.46,59.19,59.29,84090.0,45.699,45.7991,45.5912,45.6682,84090.0
2019-05-29 14:00:00,59.29,59.31,59.0,59.02,225327.0,45.6682,45.6836,45.4448,45.4602,225327.0
2019-05-29 14:30:00,59.02,59.04,58.58,58.87,150005.0,45.4602,45.4756,45.1213,45.3447,150005.0
2019-05-29 15:00:00,58.85,58.91,58.75,58.88,112394.0,45.3293,45.3755,45.2523,45.3524,112394.0
2019-05-29 15:30:00,58.87,58.93,58.58,58.64,439960.0,45.3447,45.3909,45.1213,45.1675,439960.0
2019-05-30 09:30:00,58.97,60.76,58.67,60.48,182057.0,45.4217,46.8005,45.1906,46.5848,182057.0
2019-05-30 10:00:00,60.47,60.64,60.26,60.35,198451.0,46.5771,46.708,46.4153,46.4847,198451.0
2019-05-30 10:30:00,60.38,60.4,59.86,59.97,130173.0,46.5078,46.5232,46.1072,46.192,130173.0
2019-05-30 11:00:00,59.98,59.99,59.25,59.26,213531.0,46.1997,46.2074,45.6374,45.6451,213531.0
2019-05-30 11:30:00,59.24,59.38,59.07,59.12,415683.0,45.6297,45.7375,45.4987,45.5373,415683.0
2019-05-30 12:00:00,59.12,59.27,58.95,59.1,131800.0,45.5373,45.6528,45.4063,45.5218,131800.0
2019-05-30 12:30:00,59.1,59.67,59.05,59.61,89801.0,45.5218,45.9609,45.4833,45.9147,89801.0
2019-05-30 13:00:00,59.6,59.79,59.58,59.74,32130.0,45.907,46.0533,45.8916,46.0148,32130.0
2019-05-30 13:30:00,59.74,59.77,59.54,59.55,31078.0,46.0148,46.0379,45.8608,45.8685,31078.0
2019-05-30 14:00:00,59.55,59.85,59.53,59.67,54549.0,45.8685,46.0995,45.8531,45.9609,54549.0
2019-05-30 14:30:00,59.68,59.77,59.53,59.74,47654.0,45.9686,46.0379,45.8531,46.0148,47654.0
2019-05-30 15:00:00,59.74,59.76,59.56,59.74,156149.0,46.0148,46.0302,45.8762,46.0148,156149.0
2019-05-30 15:30:00,59.73,59.88,59.61,59.71,295321.0,46.0071,46.1226,45.9147,45.9917,295321.0
2019-05-31 09:30:00,59.76,59.78,59.22,59.35,64087.0,46.0302,46.0456,45.6143,45.7144,64087.0
2019-05-31 10:00:00,59.37,59.43,58.85,59.25,84342.0,45.7298,45.776,45.3293,45.6374,84342.0
2019-05-31 10:30:00,59.25,59.3,58.9,59.07,66997.0,45.6374,45.6759,45.3678,45.4987,66997.0
2019-05-31 11:00:00,59.08,59.18,58.92,58.93,47638.0,45.5064,45.5835,45.3832,45.3909,47638.0
2019-05-31 11:30:00,58.94,58.99,58.8,58.87,32520.0,45.3986,45.4371,45.2908,45.3447,32520.0
2019-05-31 12:00:00,58.88,58.89,58.79,58.82,35057.0,45.3524,45.3601,45.2831,45.3062,35057.0
2019-05-31 12:30:00,58.82,59.16,58.82,59.15,54619.0,45.3062,45.5681,45.3062,45.5604,54619.0
2019-05-31 13:00:00,59.14,59.3,59.12,59.29,43579.0,45.5527,45.6759,45.5373,45.6682,43579.0
2019-05-31 13:30:00,59.3,59.4,59.25,59.31,32217.0,45.6759,45.7529,45.6374,45.6836,32217.0
2019-05-31 14:00:00,59.32,59.39,59.27,59.38,31228.0,45.6913,45.7452,45.6528,45.7375,31228.0
2019-05-31 14:30:00,59.36,59.53,59.34,59.41,48325.0,45.7221,45.8531,45.7067,45.7606,48325.0
2019-05-31 15:00:00,59.41,59.51,59.25,59.37,123475.0,45.7606,45.8377,45.6374,45.7298,123475.0
2019-05-31 15:30:00,59.36,59.59,59.31,59.37,337716.0,45.7221,45.8993,45.6836,45.7298,337716.0
2019-06-03 09:30:00,59.78,60.42,59.51,60.14,78349.0,46.0456,46.5386,45.8377,46.3229,78349.0
2019-06-03 10:00:00,60.12,60.26,59.7,60.04,111444.0,46.3075,46.4153,45.984,46.2459,111444.0
2019-06-03 10:30:00,60.04,60.05,59.88,60.0,57336.0,46.2459,46.2536,46.1226,46.2151,57336.0
2019-06-03 11:00:00,59.96,60.28,59.96,60.08,56490.0,46.1843,46.4307,46.1843,46.2767,56490.0
2019-06-03 11:30:00,60.1,60.26,60.08,60.19,37777.0,46.2921,46.4153,46.2767,46.3614,37777.0
2019-06-03 12:00:00,60.18,60.23,60.01,60.08,47536.0,46.3537,46.3922,46.2228,46.2767,47536.0
2019-06-03 12:30:00,60.06,60.16,59.92,59.92,29208.0,46.2613,46.3383,46.1535,46.1535,29208.0
2019-06-03 13:00:00,59.92,60.24,59.85,60.12,39031.0,46.1535,46.3999,46.0995,46.3075,39031.0
2019-06-03 13:30:00,60.1,60.19,59.97,60.19,25763.0,46.2921,46.3614,46.192,46.3614,25763.0
2019-06-03 14:00:00,60.16,60.25,59.97,60.0,43157.0,46.3383,46.4076,46.192,46.2151,43157.0
2019-06-03 14:30:00,60.0,60.05,59.92,60.01,46309.0,46.2151,46.2536,46.1535,46.2228,46309.0
2019-06-03 15:00:00,60.01,60.26,59.95,60.19,70303.0,46.2228,46.4153,46.1766,46.3614,70303.0
2019-06-03 15:30:00,60.19,60.66,60.13,60.55,249069.0,46.3614,46.7234,46.3152,46.6387,249069.0
2019-06-04 09:30:00,61.38,61.51,60.91,61.26,193606.0,47.278,47.3782,46.916,47.1856,193606.0
2019-06-04 10:00:00,61.28,61.53,61.18,61.21,80620.0,47.201,47.3936,47.124,47.1471,80620.0
2019-06-04 10:30:00,61.2,61.56,61.11,61.44,129942.0,47.1394,47.4167,47.0701,47.3242,129942.0
2019-06-04 11:00:00,61.47,61.67,61.41,61.65,171418.0,47.3473,47.5014,47.3011,47.486,171418.0
2019-06-04 11:30:00,61.65,61.69,61.41,61.51,96334.0,47.486,47.5168,47.3011,47.3782,96334.0
2019-06-04 12:00:00,61.52,61.55,61.36,61.51,48206.0,47.3859,47.409,47.2626,47.3782,48206.0
2019-06-04 12:30:00,61.52,61.69,61.5,61.68,48744.0,47.3859,47.5168,47.3704,47.5091,48744.0
2019-06-04 13:00:00,61.67,62.0,61.5,61.53,76005.0,47.5014,47.7556,47.3704,47.3936,76005.0
2019-06-04 13:30:00,61.54,61.7,61.52,61.66,41161.0,47.4013,47.5245,47.3859,47.4937,41161.0
2019-06-04 14:00:00,61.68,61.7,61.53,61.63,45584.0,47.5091,47.5245,47.3936,47.4706,45584.0
2019-06-04 14:30:00,61.64,61.81,61.63,61.79,39773.0,47.4783,47.6092,47.4706,47.5938,39773.0
2019-06-04 15:00:00,61.79,62.07,61.79,62.07,70606.0,47.5938,47.8095,47.5938,47.8095,70606.0
2019-06-04 15:30:00,62.07,62.43,62.01,62.32,271781.0,47.8095,48.0868,47.7633,48.0021,271781.0
2019-06-05 09:30:00,62.22,62.64,61.74,62.59,105950.0,47.925,48.2485,47.5553,48.21,105950.0
2019-06-05 10:00:00,62.58,63.19,62.55,62.79,128375.0,48.2023,48.6722,48.1792,48.3641,128375.0
2019-06-05 10:30:00,62.79,62.8,62.48,62.69,207365.0,48.3641,48.3718,48.1253,48.287,207365.0
2019-06-05 11:00:00,62.69,63.16,62.65,63.14,152604.0,48.287,48.6491,48.2562,48.6337,152604.0
2019-06-05 11:30:00,63.13,63.19,62.99,63.13,119502.0,48.626,48.6722,48.5181,48.626,119502.0
2019-06-05 12:00:00,63.15,63.28,63.07,63.28,93569.0,48.6414,48.7415,48.5797,48.7415,93569.0
2019-06-05 12:30:00,63.28,63.34,63.22,63.23,43590.0,48.7415,48.7877,48.6953,48.703,43590.0
2019-06-05 13:00:00,63.24,63.56,63.24,63.55,42532.0,48.7107,48.9572,48.7107,48.9495,42532.0
2019-06-05 13:30:00,63.59,63.83,63.48,63.73,65760.0,48.9803,49.1651,48.8955,49.0881,65760.0
2019-06-05 14:00:00,63.74,64.01,63.62,64.0,131471.0,49.0958,49.3038,49.0034,49.2961,131471.0
2019-06-05 14:30:00,64.0,64.44,63.99,64.1,166328.0,49.2961,49.635,49.2884,49.3731,166328.0
2019-06-05 15:00:00,64.11,64.33,64.06,64.07,146731.0,49.3808,49.5503,49.3423,49.35,146731.0
2019-06-05 15:30:00,64.07,64.58,63.88,64.55,632365.0,49.35,49.7428,49.2036,49.7197,632365.0
2019-06-06 09:30:00,64.72,64.88,63.92,63.97,96597.0,49.8507,49.9739,49.2345,49.273,96597.0
2019-06-06 10:00:00,64.0,64.14,63.38,63.45,171769.0,49.2961,49.4039,48.8185,48.8724,171769.0
2019-06-06 10:30:00,63.46,63.97,63.45,63.48,431788.0,48.8801,49.273,48.8724,48.8955,431788.0
2019-06-06 11:00:00,63.46,63.46,63.12,63.36,84434.0,48.8801,48.8801,48.6183,48.8031,84434.0
2019-06-06 11:30:00,63.36,63.36,63.0,63.07,87218.0,48.8031,48.8031,48.5258,48.5797,87218.0
2019-06-06 12:00:00,63.05,63.21,63.02,63.17,47781.0,48.5643,48.6876,48.5412,48.6568,47781.0
2019-06-06 12:30:00,63.16,63.23,63.13,63.23,55521.0,48.6491,48.703,48.626,48.703,55521.0
2019-06-06 13:00:00,63.23,63.47,63.23,63.42,36461.0,48.703,48.8878,48.703,48.8493,36461.0
2019-06-06 13:30:00,63.44,63.5,63.38,63.47,29889.0,48.8647,48.911,48.8185,48.8878,29889.0
2019-06-06 14:00:00,63.46,63.54,63.42,63.5,46115.0,48.8801,48.9418,48.8493,48.911,46115.0
2019-06-06 14:30:00,63.5,63.73,63.5,63.61,63212.0,48.911,49.0881,48.911,48.9957,63212.0
2019-06-06 15:00:00,63.61,63.8,63.55,63.69,87640.0,48.9957,49.142,48.9495,49.0573,87640.0
2019-06-06 15:30:00,63.69,63.85,63.38,63.51,262066.0,49.0573,49.1805,48.8185,48.9187,262066.0
2019-06-07 09:30:00,64.02,64.36,63.69,63.8,72843.0,49.3115,49.5734,49.0573,49.142,72843.0
2019-06-07 10:00:00,63.81,63.89,63.6,63.66,69532.0,49.1497,49.2114,48.988,49.0342,69532.0
2019-06-07 10:30:00,63.65,63.72,63.48,63.55,53788.0,49.0265,49.0804,48.8955,48.9495,53788.0
2019-06-07 11:00:00,63.56,63.56,63.07,63.29,121971.0,48.9572,48.9572,48.5797,48.7492,121971.0
2019-06-07 11:30:00,63.3,63.4,63.02,63.14,73963.0,48.7569,48.8339,48.5412,48.6337,73963.0
2019-06-07 12:00:00,63.13,63.39,63.09,63.38,46484.0,48.626,48.8262,48.5951,48.8185,46484.0
2019-06-07 12:30:00,63.39,63.57,63.28,63.48,42740.0,48.8262,48.9649,48.7415,48.8955,42740.0
2019-06-07 13:00:00,63.46,63.51,63.35,63.39,65124.0,48.8801,48.9187,48.7954,48.8262,65124.0
2019-06-07 13:30:00,63.39,63.49,63.28,63.29,37322.0,48.8262,48.9032,48.7415,48.7492,37322.0
2019-06-07 14:00:00,63.28,63.31,63.08,63.16,46142.0,48.7415,48.7646,48.5874,48.6491,46142.0
2019-06-07 14:30:00,63.16,63.16,62.84,62.9,70796.0,48.6491,48.6491,48.4026,48.4488,70796.0
2019-06-07 15:00:00,62.91,63.03,62.86,62.91,66274.0,48.4565,48.5489,48.418,48.4565,66274.0
2019-06-07 15:30:00,62.92,62.94,62.5,62.6,249621.0,48.4642,48.4796,48.1407,48.2177,249621.0
2019-06-10 09:30:00,62.65,62.81,62.03,62.19,130774.0,48.2562,48.3795,47.7787,47.9019,130774.0
2019-06-10 10:00:00,62.18,62.24,61.78,61.86,97202.0,47.8942,47.9404,47.5861,47.6477,97202.0
2019-06-10 10:30:00,61.87,62.11,61.78,61.85,111119.0,47.6554,47.8403,47.5861,47.64,111119.0
2019-06-10 11:00:00,61.85,61.96,61.63,61.77,75910.0,47.64,47.7248,47.4706,47.5784,75910.0
2019-06-10 11:30:00,61.77,61.98,61.73,61.79,85736.0,47.5784,47.7402,47.5476,47.5938,85736.0
2019-06-10 12:00:00,61.78,61.84,61.58,61.58,61025.0,47.5861,47.6323,47.4321,47.4321,61025.0
2019-06-10 12:30:00,61.58,61.6,61.27,61.27,70058.0,47.4321,47.4475,47.1933,47.1933,70058.0
2019-06-10 13:00:00,61.29,61.35,61.07,61.35,98975.0,47.2087,47.2549,47.0392,47.2549,98975.0
2019-06-10 13:30:00,61.36,61.4,60.81,60.87,154138.0,47.2626,47.2934,46.839,46.8852,154138.0
2019-06-10 14:00:00,60.87,60.93,60.76,60.77,73398.0,46.8852,46.9314,46.8005,46.8082,73398.0
2019-06-10 14:30:00,60.78,60.95,60.77,60.84,68704.0,46.8159,46.9468,46.8082,46.8621,68704.0
2019-06-10 15:00:00,60.84,60.98,60.84,60.86,125995.0,46.8621,46.9699,46.8621,46.8775,125995.0
2019-06-10 15:30:00,60.85,60.91,60.72,60.84,426202.0,46.8698,46.916,46.7697,46.8621,426202.0
2019-06-11 09:30:00,60.84,61.26,60.84,60.91,56961.0,46.8621,47.1856,46.8621,46.916,56961.0
2019-06-11 10:00:00,60.92,60.98,60.55,60.56,96034.0,46.9237,46.9699,46.6387,46.6464,96034.0
2019-06-11 10:30:00,60.53,60.65,60.44,60.61,58112.0,46.6233,46.7157,46.554,46.6849,58112.0
2019-06-11 11:00:00,60.61,60.65,60.39,60.44,49780.0,46.6849,46.7157,46.5155,46.554,49780.0
2019-06-11 11:30:00,60.45,60.6,60.37,60.6,66850.0,46.5617,46.6772,46.5001,46.6772,66850.0
2019-06-11 12:00:00,60.59,60.59,60.03,60.1,52955.0,46.6695,46.6695,46.2382,46.2921,52955.0
2019-06-11 12:30:00,60.13,60.31,60.07,60.21,44761.0,46.3152,46.4539,46.269,46.3768,44761.0
2019-06-11 13:00:00,60.19,60.25,60.07,60.2,38940.0,46.3614,46.4076,46.269,46.3691,38940.0
2019-06-11 13:30:00,60.22,60.46,60.22,60.38,35985.0,46.3845,46.5694,46.3845,46.5078,35985.0
2019-06-11 14:00:00,60.39,60.48,60.26,60.26,49622.0,46.5155,46.5848,46.4153,46.4153,49622.0
2019-06-11 14:30:00,60.24,60.25,60.08,60.1,53057.0,46.3999,46.4076,46.2767,46.2921,53057.0
2019-06-11 15:00:00,60.11,60.11,59.75,59.94,109934.0,46.2998,46.2998,46.0225,46.1689,109934.0
2019-06-11 15:30:00,59.92,60.27,59.89,60.2,286352.0,46.1535,46.423,46.1303,46.3691,286352.0
2019-06-12 09:30:00,60.52,60.88,60.38,60.63,71740.0,46.6156,46.8929,46.5078,46.7003,71740.0
2019-06-12 10:00:00,60.62,60.68,60.44,60.49,124452.0,46.6926,46.7388,46.554,46.5925,124452.0
2019-06-12 10:30:00,60.49,60.55,60.33,60.36,107789.0,46.5925,46.6387,46.4693,46.4924,107789.0
2019-06-12 11:00:00,60.36,60.49,60.36,60.49,72074.0,46.4924,46.5925,46.4924,46.5925,72074.0
2019-06-12 11:30:00,60.49,60.63,60.32,60.46,119086.0,46.5925,46.7003,46.4616,46.5694,119086.0
2019-06-12 12:00:00,60.45,60.56,60.25,60.37,96252.0,46.5617,46.6464,46.4076,46.5001,96252.0
2019-06-12 12:30:00,60.36,60.38,60.02,60.04,88997.0,46.4924,46.5078,46.2305,46.2459,88997.0
2019-06-12 13:00:00,60.07,60.07,59.74,59.89,157442.0,46.269,46.269,46.0148,46.1303,157442.0
2019-06-12 13:30:00,59.89,59.93,59.81,59.9,86535.0,46.1303,46.1612,46.0687,46.138,86535.0
2019-06-12 14:00:00,59.89,59.9,59.65,59.67,69879.0,46.1303,46.138,45.9455,45.9609,69879.0
2019-06-12 14:30:00,59.68,59.69,59.52,59.52,108344.0,45.9686,45.9763,45.8454,45.8454,108344.0
2019-06-12 15:00:00,59.51,59.53,59.29,59.29,150526.0,45.8377,45.8531,45.6682,45.6682,150526.0
2019-06-12 15:30:00,59.29,59.52,59.26,59.51,444617.0,45.6682,45.8454,45.6451,45.8377,444617.0
2019-06-13 09:30:00,59.61,59.98,59.54,59.62,53824.0,45.9147,46.1997,45.8608,45.9224,53824.0
2019-06-13 10:00:00,59.66,59.68,59.31,59.41,59940.0,45.9532,45.9686,45.6836,45.7606,59940.0
2019-06-13 10:30:00,59.41,59.51,59.31,59.33,58978.0,45.7606,45.8377,45.6836,45.699,58978.0
2019-06-13 11:00:00,59.34,59.45,59.27,59.37,94897.0,45.7067,45.7914,45.6528,45.7298,94897.0
2019-06-13 11:30:00,59.36,59.5,59.26,59.31,110965.0,45.7221,45.8299,45.6451,45.6836,110965.0
2019-06-13 12:00:00,59.3,59.35,59.06,59.09,91954.0,45.6759,45.7144,45.491,45.5141,91954.0
2019-06-13 12:30:00,59.1,59.47,59.1,59.44,72838.0,45.5218,45.8068,45.5218,45.7837,72838.0
2019-06-13 13:00:00,59.45,59.69,59.44,59.62,90584.0,45.7914,45.9763,45.7837,45.9224,90584.0
2019-06-13 13:30:00,59.63,59.72,59.58,59.64,50423.0,45.9301,45.9994,45.8916,45.9378,50423.0
2019-06-13 14:00:00,59.65,59.81,59.56,59.79,87527.0,45.9455,46.0687,45.8762,46.0533,87527.0
2019-06-13 14:30:00,59.79,59.9,59.74,59.84,84806.0,46.0533,46.138,46.0148,46.0918,84806.0
2019-06-13 15:00:00,59.84,59.84,59.68,59.76,136249.0,46.0918,46.0918,45.9686,46.0302,136249.0
2019-06-13 15:30:00,59.77,59.9,59.64,59.9,294083.0,46.0379,46.138,45.9378,46.138,294083.0
2019-06-14 09:30:00,59.97,60.13,59.57,59.85,73555.0,46.192,46.3152,45.8839,46.0995,73555.0
2019-06-14 10:00:00,59.92,59.93,59.17,59.22,117588.0,46.1535,46.1612,45.5758,45.6143,117588.0
2019-06-14 10:30:00,59.25,59.37,59.19,59.26,64842.0,45.6374,45.7298,45.5912,45.6451,64842.0
2019-06-14 11:00:00,59.26,59.52,59.15,59.49,65143.0,45.6451,45.8454,45.5604,45.8222,65143.0
2019-06-14 11:30:00,59.49,59.5,59.16,59.17,62175.0,45.8222,45.8299,45.5681,45.5758,62175.0
2019-06-14 12:00:00,59.16,59.2,58.97,59.02,64611.0,45.5681,45.5989,45.4217,45.4602,64611.0
2019-06-14 12:30:00,59.02,59.04,58.92,58.98,110776.0,45.4602,45.4756,45.3832,45.4294,110776.0
2019-06-14 13:00:00,58.99,59.02,58.9,58.9,71429.0,45.4371,45.4602,45.3678,45.3678,71429.0
2019-06-14 13:30:00,58.9,59.03,58.61,58.76,135481.0,45.3678,45.4679,45.1444,45.26,135481.0
2019-06-14 14:00:00,58.77,58.99,58.68,58.96,116407.0,45.2677,45.4371,45.1983,45.414,116407.0
2019-06-14 14:30:00,58.97,59.39,58.91,59.33,122329.0,45.4217,45.7452,45.3755,45.699,122329.0
2019-06-14 15:00:00,59.33,59.46,59.27,59.43,129441.0,45.699,45.7991,45.6528,45.776,129441.0
2019-06-14 15:30:00,59.43,59.58,59.38,59.45,280826.0,45.776,45.8916,45.7375,45.7914,280826.0
2019-06-17 09:30:00,59.46,60.23,59.23,60.15,54084.0,45.7991,46.3922,45.622,46.3306,54084.0
2019-06-17 10:00:00,60.15,60.5,60.06,60.47,42466.0,46.3306,46.6002,46.2613,46.5771,42466.0
2019-06-17 10:30:00,60.48,60.55,60.14,60.19,72301.0,46.5848,46.6387,46.3229,46.3614,72301.0
2019-06-17 11:00:00,60.21,60.36,60.19,60.26,65781.0,46.3768,46.4924,46.3614,46.4153,65781.0
2019-06-17 11:30:00,60.27,60.41,60.2,60.21,64695.0,46.423,46.5309,46.3691,46.3768,64695.0
2019-06-17 12:00:00,60.2,60.27,60.1,60.17,62189.0,46.3691,46.423,46.2921,46.346,62189.0
2019-06-17 12:30:00,60.17,60.39,60.14,60.35,33933.0,46.346,46.5155,46.3229,46.4847,33933.0
2019-06-17 13:00:00,60.35,60.4,60.24,60.31,32311.0,46.4847,46.5232,46.3999,46.4539,32311.0
2019-06-17 13:30:00,60.31,60.57,60.3,60.55,60650.0,46.4539,46.6541,46.4461,46.6387,60650.0
2019-06-17 14:00:00,60.55,60.67,60.42,60.43,60966.0,46.6387,46.7311,46.5386,46.5463,60966.0
2019-06-17 14:30:00,60.43,60.52,60.38,60.48,61181.0,46.5463,46.6156,46.5078,46.5848,61181.0
2019-06-17 15:00:00,60.48,60.48,60.21,60.47,92425.0,46.5848,46.5848,46.3768,46.5771,92425.0
2019-06-17 15:30:00,60.47,60.48,60.08,60.15,226515.0,46.5771,46.5848,46.2767,46.3306,226515.0
2019-06-18 09:30:00,60.71,61.86,60.54,61.39,166184.0,46.762,47.6477,46.631,47.2857,166184.0
2019-06-18 10:00:00,61.39,61.42,60.86,61.3,102838.0,47.2857,47.3088,46.8775,47.2164,102838.0
2019-06-18 10:30:00,61.3,61.43,61.16,61.29,68239.0,47.2164,47.3165,47.1086,47.2087,68239.0
2019-06-18 11:00:00,61.31,61.39,61.12,61.2,74879.0,47.2241,47.2857,47.0778,47.1394,74879.0
2019-06-18 11:30:00,61.19,61.33,61.06,61.27,66800.0,47.1317,47.2395,47.0315,47.1933,66800.0
2019-06-18 12:00:00,61.26,61.35,61.17,61.26,99151.0,47.1856,47.2549,47.1163,47.1856,99151.0
2019-06-18 12:30:00,61.26,61.27,61.11,61.19,52285.0,47.1856,47.1933,47.0701,47.1317,52285.0
2019-06-18 13:00:00,61.19,61.19,60.86,60.99,88411.0,47.1317,47.1317,46.8775,46.9776,88411.0
2019-06-18 13:30:00,60.96,61.02,60.69,61.0,88823.0,46.9545,47.0007,46.7465,46.9853,88823.0
2019-06-18 14:00:00,60.99,61.0,60.56,60.68,80776.0,46.9776,46.9853,46.6464,46.7388,80776.0
2019-06-18 14:30:00,60.67,60.82,60.64,60.74,63378.0,46.7311,46.8467,46.708,46.7851,63378.0
2019-06-18 15:00:00,60.73,60.78,60.49,60.57,81453.0,46.7774,46.8159,46.5925,46.6541,81453.0
2019-06-18 15:30:00,60.55,60.74,60.42,60.68,291949.0,46.6387,46.7851,46.5386,46.7388,291949.0
2019-06-19 09:30:00,60.91,62.2,60.78,62.16,225245.0,46.916,47.9096,46.8159,47.8788,225245.0
2019-06-19 10:00:00,62.2,62.57,61.17,61.17,119284.0,47.9096,48.1946,47.1163,47.1163,119284.0
2019-06-19 10:30:00,61.23,61.26,60.86,61.08,137545.0,47.1625,47.1856,46.8775,47.0469,137545.0
2019-06-19 11:00:00,61.08,61.48,61.02,61.48,53385.0,47.0469,47.355,47.0007,47.355,53385.0
2019-06-19 11:30:00,61.5,61.72,61.48,61.65,45959.0,47.3704,47.5399,47.355,47.486,45959.0
2019-06-19 12:00:00,61.65,62.0,61.61,61.98,88049.0,47.486,47.7556,47.4552,47.7402,88049.0
2019-06-19 12:30:00,62.0,62.14,61.91,62.13,78313.0,47.7556,47.8634,47.6863,47.8557,78313.0
2019-06-19 13:00:00,62.13,62.3,62.09,62.26,90588.0,47.8557,47.9867,47.8249,47.9558,90588.0
2019-06-19 13:30:00,62.26,62.43,62.23,62.27,100740.0,47.9558,48.0868,47.9327,47.9635,100740.0
2019-06-19 14:00:00,62.28,62.98,62.24,62.97,239311.0,47.9712,48.5104,47.9404,48.5027,239311.0
2019-06-19 14:30:00,62.98,63.31,62.87,63.27,129198.0,48.5104,48.7646,48.4257,48.7338,129198.0
2019-06-19 15:00:00,63.25,63.45,62.91,62.93,180582.0,48.7184,48.8724,48.4565,48.4719,180582.0
2019-06-19 15:30:00,62.92,62.95,62.34,62.36,458262.0,48.4642,48.4873,48.0175,48.0329,458262.0
2019-06-20 09:30:00,62.71,63.24,62.21,62.21,99755.0,48.3025,48.7107,47.9173,47.9173,99755.0
2019-06-20 10:00:00,62.24,62.26,61.98,61.98,60263.0,47.9404,47.9558,47.7402,47.7402,60263.0
2019-06-20 10:30:00,62.0,62.01,61.2,61.68,151027.0,47.7556,47.7633,47.1394,47.5091,151027.0
2019-06-20 11:00:00,61.67,61.76,61.43,61.68,60351.0,47.5014,47.5707,47.3165,47.5091,60351.0
2019-06-20 11:30:00,61.7,61.72,61.39,61.39,49135.0,47.5245,47.5399,47.2857,47.2857,49135.0
2019-06-20 12:00:00,61.41,61.47,61.24,61.32,91705.0,47.3011,47.3473,47.1702,47.2318,91705.0
2019-06-20 12:30:00,61.33,61.53,61.27,61.38,42364.0,47.2395,47.3936,47.1933,47.278,42364.0
2019-06-20 13:00:00,61.38,61.7,61.27,61.64,53954.0,47.278,47.5245,47.1933,47.4783,53954.0
2019-06-20 13:30:00,61.63,61.7,61.52,61.69,49230.0,47.4706,47.5245,47.3859,47.5168,49230.0
2019-06-20 14:00:00,61.69,61.79,61.61,61.7,40975.0,47.5168,47.5938,47.4552,47.5245,40975.0
2019-06-20 14:30:00,61.69,63.76,61.69,63.47,663519.0,47.5168,49.1112,47.5168,48.8878,663519.0
2019-06-20 15:00:00,63.44,63.87,63.18,63.47,733428.0,48.8647,49.1959,48.6645,48.8878,733428.0
2019-06-20 15:30:00,63.49,64.0,63.12,63.78,993484.0,48.9032,49.2961,48.6183,49.1266,993484.0
2019-06-21 09:30:00,63.47,64.66,63.47,64.53,608695.0,48.8878,49.8044,48.8878,49.7043,608695.0
2019-06-21 10:00:00,64.53,64.71,64.42,64.45,232903.0,49.7043,49.843,49.6196,49.6427,232903.0
2019-06-21 10:30:00,64.5,64.61,64.45,64.55,167137.0,49.6812,49.7659,49.6427,49.7197,167137.0
2019-06-21 11:00:00,64.56,64.72,64.32,64.4,107349.0,49.7274,49.8507,49.5426,49.6042,107349.0
2019-06-21 11:30:00,64.41,64.53,64.35,64.5,59804.0,49.6119,49.7043,49.5657,49.6812,59804.0
2019-06-21 12:00:00,64.51,64.58,64.45,64.56,50572.0,49.6889,49.7428,49.6427,49.7274,50572.0
2019-06-21 12:30:00,64.56,64.73,64.5,64.67,88015.0,49.7274,49.8584,49.6812,49.8121,88015.0
2019-06-21 13:00:00,64.67,65.42,64.66,65.22,376307.0,49.8121,50.3898,49.8044,50.2358,376307.0
2019-06-21 13:30:00,65.22,65.69,64.99,65.28,226315.0,50.2358,50.5978,50.0586,50.282,226315.0
2019-06-21 14:00:00,65.27,65.42,63.93,64.75,349381.0,50.2743,50.3898,49.2422,49.8738,349381.0
2019-06-21 14:30:00,64.75,65.16,64.6,64.98,184391.0,49.8738,50.1896,49.7582,50.0509,184391.0
2019-06-21 15:00:00,64.98,65.39,64.73,65.33,357946.0,50.0509,50.3667,49.8584,50.3205,357946.0
2019-06-21 15:30:00,65.34,65.84,65.25,65.43,1103058.0,50.3282,50.7133,50.2589,50.3975,1103058.0
2019-06-24 09:30:00,65.3,65.92,65.13,65.38,121327.0,50.2974,50.775,50.1665,50.359,121327.0
2019-06-24 10:00:00,65.38,65.56,65.21,65.52,75222.0,50.359,50.4977,50.2281,50.4669,75222.0
2019-06-24 10:30:00,65.53,65.61,65.45,65.58,79610.0,50.4746,50.5362,50.4129,50.5131,79610.0
2019-06-24 11:00:00,65.56,65.87,65.54,65.86,163770.0,50.4977,50.7364,50.4823,50.7287,163770.0
2019-06-24 11:30:00,65.86,65.88,65.61,65.67,69775.0,50.7287,50.7442,50.5362,50.5824,69775.0
2019-06-24 12:00:00,65.67,65.76,65.4,65.4,195873.0,50.5824,50.6517,50.3744,50.3744,195873.0
2019-06-24 12:30:00,65.4,65.4,65.01,65.1,208569.0,50.3744,50.3744,50.074,50.1434,208569.0
2019-06-24 13:00:00,65.1,65.24,64.97,65.24,57444.0,50.1434,50.2512,50.0432,50.2512,57444.0
2019-06-24 13:30:00,65.25,65.31,65.22,65.29,55488.0,50.2589,50.3051,50.2358,50.2897,55488.0
2019-06-24 14:00:00,65.3,65.51,65.22,65.26,93831.0,50.2974,50.4592,50.2358,50.2666,93831.0
2019-06-24 14:30:00,65.27,65.4,65.23,65.26,177870.0,50.2743,50.3744,50.2435,50.2666,177870.0
2019-06-24 15:00:00,65.27,65.47,65.24,65.38,86278.0,50.2743,50.4283,50.2512,50.359,86278.0
2019-06-24 15:30:00,65.37,65.59,65.35,65.57,357352.0,50.3513,50.5208,50.3359,50.5054,357352.0
2019-06-25 09:30:00,65.63,65.63,64.57,65.0,63633.0,50.5516,50.5516,49.7351,50.0663,63633.0
2019-06-25 10:00:00,64.97,65.04,64.75,64.82,131653.0,50.0432,50.0971,49.8738,49.9277,131653.0
2019-06-25 10:30:00,64.86,65.12,64.79,65.12,52717.0,49.9585,50.1588,49.9046,50.1588,52717.0
2019-06-25 11:00:00,65.1,65.27,64.99,65.2,63059.0,50.1434,50.2743,50.0586,50.2204,63059.0
2019-06-25 11:30:00,65.19,65.34,65.15,65.23,34248.0,50.2127,50.3282,50.1819,50.2435,34248.0
2019-06-25 12:00:00,65.24,65.32,65.19,65.29,41878.0,50.2512,50.3128,50.2127,50.2897,41878.0
2019-06-25 12:30:00,65.31,65.35,64.86,65.02,78008.0,50.3051,50.3359,49.9585,50.0817,78008.0
2019-06-25 13:00:00,65.02,65.21,64.9,65.13,47023.0,50.0817,50.2281,49.9893,50.1665,47023.0
2019-06-25 13:30:00,65.12,65.33,65.09,65.28,50962.0,50.1588,50.3205,50.1357,50.282,50962.0
2019-06-25 14:00:00,65.28,65.38,65.14,65.28,52471.0,50.282,50.359,50.1742,50.282,52471.0
2019-06-25 14:30:00,65.28,65.45,65.15,65.39,63132.0,50.282,50.4129,50.1819,50.3667,63132.0
2019-06-25 15:00:00,65.39,65.42,65.11,65.11,93150.0,50.3667,50.3898,50.1511,50.1511,93150.0
2019-06-25 15:30:00,65.11,65.2,64.93,65.09,182047.0,50.1511,50.2204,50.0124,50.1357,182047.0
2019-06-26 09:30:00,64.9,65.29,64.66,64.71,59273.0,49.9893,50.2897,49.8044,49.843,59273.0
2019-06-26 10:00:00,64.72,64.88,64.11,64.2,63701.0,49.8507,49.9739,49.3808,49.4501,63701.0
2019-06-26 10:30:00,64.22,64.39,64.19,64.3,64960.0,49.4655,49.5965,49.4424,49.5272,64960.0
2019-06-26 11:00:00,64.28,64.29,63.74,63.83,56463.0,49.5117,49.5195,49.0958,49.1651,56463.0
2019-06-26 11:30:00,63.84,63.95,63.76,63.92,24783.0,49.1728,49.2576,49.1112,49.2345,24783.0
2019-06-26 12:00:00,63.93,63.98,63.87,63.89,41139.0,49.2422,49.2807,49.1959,49.2114,41139.0
2019-06-26 12:30:00,63.88,63.94,63.83,63.88,31547.0,49.2036,49.2499,49.1651,49.2036,31547.0
2019-06-26 13:00:00,63.87,63.89,63.66,63.69,33726.0,49.1959,49.2114,49.0342,49.0573,33726.0
2019-06-26 13:30:00,63.7,63.86,63.69,63.81,47400.0,49.065,49.1882,49.0573,49.1497,47400.0
2019-06-26 14:00:00,63.81,64.1,63.78,64.1,42590.0,49.1497,49.3731,49.1266,49.3731,42590.0
2019-06-26 14:30:00,64.1,64.14,63.89,64.11,62773.0,49.3731,49.4039,49.2114,49.3808,62773.0
2019-06-26 15:00:00,64.1,64.16,63.96,64.02,57809.0,49.3731,49.4193,49.2653,49.3115,57809.0
2019-06-26 15:30:00,63.99,64.19,63.77,63.85,156691.0,49.2884,49.4424,49.1189,49.1805,156691.0
2019-06-27 09:30:00,64.04,64.79,63.94,64.75,113233.0,49.3269,49.9046,49.2499,49.8738,113233.0
2019-06-27 10:00:00,64.73,64.78,64.05,64.34,55812.0,49.8584,49.8969,49.3346,49.558,55812.0
2019-06-27 10:30:00,64.35,64.73,64.27,64.69,34996.0,49.5657,49.8584,49.504,49.8276,34996.0
2019-06-27 11:00:00,64.67,65.12,64.64,65.0,51247.0,49.8121,50.1588,49.789,50.0663,51247.0
2019-06-27 11:30:00,64.98,65.13,64.89,64.92,55566.0,50.0509,50.1665,49.9816,50.0047,55566.0
2019-06-27 12:00:00,64.92,65.04,64.52,64.52,41985.0,50.0047,50.0971,49.6966,49.6966,41985.0
2019-06-27 12:30:00,64.54,65.03,64.5,65.02,210088.0,49.712,50.0894,49.6812,50.0817,210088.0
2019-06-27 13:00:00,65.02,65.33,65.02,65.14,97327.0,50.0817,50.3205,50.0817,50.1742,97327.0
2019-06-27 13:30:00,65.16,65.24,65.09,65.17,75018.0,50.1896,50.2512,50.1357,50.1973,75018.0
2019-06-27 14:00:00,65.17,65.18,64.88,64.89,67033.0,50.1973,50.205,49.9739,49.9816,67033.0
2019-06-27 14:30:00,64.88,64.99,64.82,64.94,90583.0,49.9739,50.0586,49.9277,50.0201,90583.0
2019-06-27 15:00:00,64.96,65.07,64.85,64.97,102177.0,50.0355,50.1202,49.9508,50.0432,102177.0
2019-06-27 15:30:00,64.96,65.23,64.9,65.13,308377.0,50.0355,50.2435,49.9893,50.1665,308377.0
2019-06-28 09:30:00,65.33,66.35,65.33,66.35,79059.0,50.3205,51.1062,50.3205,51.1062,79059.0
2019-06-28 10:00:00,66.32,66.5,66.03,66.46,111090.0,51.0831,51.2217,50.8597,51.1909,111090.0
2019-06-28 10:30:00,66.5,66.76,66.48,66.7,246362.0,51.2217,51.422,51.2063,51.3758,246362.0
2019-06-28 11:00:00,66.7,66.87,66.57,66.8,188652.0,51.3758,51.5067,51.2756,51.4528,188652.0
2019-06-28 11:30:00,66.8,66.88,66.69,66.7,128931.0,51.4528,51.5144,51.3681,51.3758,128931.0
2019-06-28 12:00:00,66.7,67.22,66.69,67.17,173493.0,51.3758,51.7763,51.3681,51.7378,173493.0
2019-06-28 12:30:00,67.17,67.2,66.85,66.96,101010.0,51.7378,51.7609,51.4913,51.576,101010.0
2019-06-28 13:00:00,66.95,67.1,66.88,67.07,156083.0,51.5683,51.6839,51.5144,51.6607,156083.0
2019-06-28 13:30:00,67.05,67.11,66.98,67.09,98591.0,51.6453,51.6916,51.5914,51.6762,98591.0
2019-06-28 14:00:00,67.09,67.14,66.85,66.97,306535.0,51.6762,51.7147,51.4913,51.5837,306535.0
2019-06-28 14:30:00,66.98,67.12,66.87,67.04,313277.0,51.5914,51.6993,51.5067,51.6376,313277.0
2019-06-28 15:00:00,67.04,67.18,66.98,67.15,219666.0,51.6376,51.7455,51.5914,51.7224,219666.0
2019-06-28 15:30:00,67.14,67.43,67.1,67.4,785068.0,51.7147,51.938,51.6839,51.9149,785068.0
2019-07-01 09:30:00,67.56,67.56,66.79,67.05,152627.0,52.0382,52.0382,51.4451,51.6453,152627.0
2019-07-01 10:00:00,67.06,67.06,66.6,66.91,100392.0,51.653,51.653,51.2987,51.5375,100392.0
2019-07-01 10:30:00,66.91,67.0,66.65,66.65,85346.0,51.5375,51.6068,51.3372,51.3372,85346.0
2019-07-01 11:00:00,66.65,66.74,66.48,66.74,76041.0,51.3372,51.4066,51.2063,51.4066,76041.0
2019-07-01 11:30:00,66.72,66.84,66.47,66.47,88010.0,51.3912,51.4836,51.1986,51.1986,88010.0
2019-07-01 12:00:00,66.47,66.54,66.3,66.39,88400.0,51.1986,51.2525,51.0677,51.137,88400.0
2019-07-01 12:30:00,66.38,66.59,66.33,66.47,65583.0,51.1293,51.291,51.0908,51.1986,65583.0
2019-07-01 13:00:00,66.5,66.68,66.46,66.59,95105.0,51.2217,51.3604,51.1909,51.291,95105.0
2019-07-01 13:30:00,66.58,66.78,66.55,66.75,59130.0,51.2833,51.4374,51.2602,51.4143,59130.0
2019-07-01 14:00:00,66.75,66.98,66.69,66.91,74993.0,51.4143,51.5914,51.3681,51.5375,74993.0
2019-07-01 14:30:00,66.9,66.94,66.71,66.73,55304.0,51.5298,51.5606,51.3835,51.3989,55304.0
2019-07-01 15:00:00,66.73,66.95,66.73,66.73,99689.0,51.3989,51.5683,51.3989,51.3989,99689.0
2019-07-01 15:30:00,66.74,67.1,66.74,67.07,364385.0,51.4066,51.6839,51.4066,51.6607,364385.0
2019-07-02 09:30:00,67.01,67.29,66.49,67.03,163417.0,51.6145,51.8302,51.214,51.6299,163417.0
2019-07-02 10:00:00,67.0,67.09,66.71,66.98,208872.0,51.6068,51.6762,51.3835,51.5914,208872.0
2019-07-02 10:30:00,66.98,67.08,66.87,67.0,106876.0,51.5914,51.6685,51.5067,51.6068,106876.0
2019-07-02 11:00:00,66.99,67.01,66.57,66.78,155802.0,51.5991,51.6145,51.2756,51.4374,155802.0
2019-07-02 11:30:00,66.8,66.92,66.72,66.87,115761.0,51.4528,51.5452,51.3912,51.5067,115761.0
2019-07-02 12:00:00,66.86,66.99,66.84,66.93,78942.0,51.499,51.5991,51.4836,51.5529,78942.0
2019-07-02 12:30:00,66.93,67.03,66.91,67.0,168802.0,51.5529,51.6299,51.5375,51.6068,168802.0
2019-07-02 13:00:00,66.99,67.03,66.93,66.99,106468.0,51.5991,51.6299,51.5529,51.5991,106468.0
2019-07-02 13:30:00,67.0,67.01,66.94,66.98,66231.0,51.6068,51.6145,51.5606,51.5914,66231.0
2019-07-02 14:00:00,66.98,67.19,66.97,67.12,138287.0,51.5914,51.7532,51.5837,51.6993,138287.0
2019-07-02 14:30:00,67.12,67.16,67.04,67.05,73077.0,51.6993,51.7301,51.6376,51.6453,73077.0
2019-07-02 15:00:00,67.05,67.16,67.02,67.09,124654.0,51.6453,51.7301,51.6222,51.6762,124654.0
2019-07-02 15:30:00,67.09,67.19,66.99,67.18,275026.0,51.6762,51.7532,51.5991,51.7455,275026.0
2019-07-03 09:30:00,67.5,67.5,67.07,67.19,73533.0,51.992,51.992,51.6607,51.7532,73533.0
2019-07-03 10:00:00,67.17,67.2,66.99,67.17,83209.0,51.7378,51.7609,51.5991,51.7378,83209.0
2019-07-03 10:30:00,67.15,67.23,67.05,67.2,139375.0,51.7224,51.784,51.6453,51.7609,139375.0
2019-07-03 11:00:00,67.2,67.26,67.17,67.23,179268.0,51.7609,51.8071,51.7378,51.784,179268.0
2019-07-03 11:30:00,67.23,67.7,67.21,67.6,147783.0,51.784,52.146,51.7686,52.069,147783.0
2019-07-03 12:00:00,67.6,67.62,67.39,67.58,132355.0,52.069,52.0844,51.9072,52.0536,132355.0
2019-07-03 12:30:00,67.58,67.71,67.49,67.65,217334.0,52.0536,52.1537,51.9843,52.1075,217334.0
2019-07-05 09:30:00,66.81,66.89,65.57,65.69,286987.0,51.9297,51.9918,50.9658,51.0591,286987.0
2019-07-05 10:00:00,65.66,66.06,65.63,65.9,26725.0,51.0358,51.3467,51.0125,51.2223,26725.0
2019-07-05 10:30:00,65.9,66.05,65.75,66.01,79188.0,51.2223,51.3389,51.1058,51.3078,79188.0
2019-07-05 11:00:00,66.04,66.12,65.9,66.02,213250.0,51.3312,51.3933,51.2223,51.3156,213250.0
2019-07-05 11:30:00,66.03,66.3,65.93,66.3,136368.0,51.3234,51.5333,51.2457,51.5333,136368.0
2019-07-05 12:00:00,66.3,66.7,66.29,66.69,36656.0,51.5333,51.8442,51.5255,51.8364,36656.0
2019-07-05 12:30:00,66.69,66.75,66.63,66.72,96444.0,51.8364,51.883,51.7898,51.8597,96444.0
2019-07-05 13:00:00,66.71,66.96,66.68,66.91,117640.0,51.8519,52.0463,51.8286,52.0074,117640.0
2019-07-05 13:30:00,66.92,67.03,66.84,67.03,36771.0,52.0152,52.1007,51.953,52.1007,36771.0
2019-07-05 14:00:00,67.04,67.26,67.0,67.06,54468.0,52.1084,52.2794,52.0773,52.124,54468.0
2019-07-05 14:30:00,67.1,67.21,66.96,66.98,35878.0,52.1551,52.2406,52.0463,52.0618,35878.0
2019-07-05 15:00:00,66.99,67.11,66.86,66.92,47092.0,52.0696,52.1628,51.9685,52.0152,47092.0
2019-07-05 15:30:00,66.92,67.18,66.75,67.17,355567.0,52.0152,52.2173,51.883,52.2095,355567.0
2019-07-08 09:30:00,67.01,67.8,67.01,67.7,151404.0,52.0851,52.6992,52.0851,52.6214,151404.0
2019-07-08 10:00:00,67.76,68.59,67.69,68.31,245963.0,52.6681,53.3132,52.6137,53.0956,245963.0
2019-07-08 10:30:00,68.28,68.51,68.03,68.45,118163.0,53.0723,53.251,52.8779,53.2044,118163.0
2019-07-08 11:00:00,68.44,68.54,68.26,68.39,89977.0,53.1966,53.2743,53.0567,53.1578,89977.0
2019-07-08 11:30:00,68.36,68.55,68.35,68.5,140044.0,53.1344,53.2821,53.1267,53.2433,140044.0
2019-07-08 12:00:00,68.5,68.55,68.4,68.55,128814.0,53.2433,53.2821,53.1655,53.2821,128814.0
2019-07-08 12:30:00,68.55,68.63,68.48,68.55,119181.0,53.2821,53.3443,53.2277,53.2821,119181.0
2019-07-08 13:00:00,68.55,68.77,68.51,68.73,166583.0,53.2821,53.4531,53.251,53.422,166583.0
2019-07-08 13:30:00,68.73,69.12,68.7,69.08,132477.0,53.422,53.7252,53.3987,53.6941,132477.0
2019-07-08 14:00:00,69.09,69.41,69.06,69.33,153597.0,53.7018,53.9506,53.6785,53.8884,153597.0
2019-07-08 14:30:00,69.34,69.67,69.34,69.56,202851.0,53.8962,54.1527,53.8962,54.0672,202851.0
2019-07-08 15:00:00,69.56,69.6,69.35,69.53,175292.0,54.0672,54.0983,53.9039,54.0438,175292.0
2019-07-08 15:30:00,69.53,69.65,69.28,69.29,593325.0,54.0438,54.1371,53.8495,53.8573,593325.0
2019-07-09 09:30:00,69.04,69.66,68.9,69.17,505970.0,53.663,54.1449,53.5542,53.764,505970.0
2019-07-09 10:00:00,69.17,69.52,68.98,69.51,203451.0,53.764,54.0361,53.6163,54.0283,203451.0
2019-07-09 10:30:00,69.51,69.85,69.38,69.55,220035.0,54.0283,54.2926,53.9273,54.0594,220035.0
2019-07-09 11:00:00,69.55,69.72,69.48,69.52,181573.0,54.0594,54.1915,54.005,54.0361,181573.0
2019-07-09 11:30:00,69.51,69.63,69.28,69.44,123385.0,54.0283,54.1216,53.8495,53.9739,123385.0
2019-07-09 12:00:00,69.45,69.47,69.18,69.27,106595.0,53.9817,53.9972,53.7718,53.8418,106595.0
2019-07-09 12:30:00,69.27,69.32,69.17,69.25,152192.0,53.8418,53.8806,53.764,53.8262,152192.0
2019-07-09 13:00:00,69.26,69.33,69.14,69.25,97699.0,53.834,53.8884,53.7407,53.8262,97699.0
2019-07-09 13:30:00,69.25,69.29,69.12,69.19,126007.0,53.8262,53.8573,53.7252,53.7796,126007.0
2019-07-09 14:00:00,69.2,69.23,69.13,69.19,156877.0,53.7873,53.8107,53.7329,53.7796,156877.0
2019-07-09 14:30:00,69.19,69.35,68.71,69.35,232712.0,53.7796,53.9039,53.4065,53.9039,232712.0
2019-07-09 15:00:00,69.33,69.63,69.3,69.41,147311.0,53.8884,54.1216,53.8651,53.9506,147311.0
2019-07-09 15:30:00,69.41,69.83,69.36,69.72,405942.0,53.9506,54.277,53.9117,54.1915,405942.0
2019-07-10 09:30:00,69.87,69.98,69.48,69.76,64038.0,54.3081,54.3936,54.005,54.2226,64038.0
2019-07-10 10:00:00,69.74,69.74,69.22,69.29,90749.0,54.2071,54.2071,53.8029,53.8573,90749.0
2019-07-10 10:30:00,69.29,70.26,69.27,70.1,154849.0,53.8573,54.6113,53.8418,54.4869,154849.0
2019-07-10 11:00:00,70.09,70.11,69.59,69.6,93670.0,54.4791,54.4947,54.0905,54.0983,93670.0
2019-07-10 11:30:00,69.59,69.87,69.45,69.87,58052.0,54.0905,54.3081,53.9817,54.3081,58052.0
2019-07-10 12:00:00,69.87,70.1,69.83,70.06,47051.0,54.3081,54.4869,54.277,54.4558,47051.0
2019-07-10 12:30:00,70.05,70.06,69.73,69.81,44886.0,54.448,54.4558,54.1993,54.2615,44886.0
2019-07-10 13:00:00,69.8,69.83,69.73,69.75,40632.0,54.2537,54.277,54.1993,54.2148,40632.0
2019-07-10 13:30:00,69.74,69.77,69.65,69.74,67854.0,54.2071,54.2304,54.1371,54.2071,67854.0
2019-07-10 14:00:00,69.76,69.86,69.58,69.58,53265.0,54.2226,54.3003,54.0827,54.0827,53265.0
2019-07-10 14:30:00,69.58,69.59,69.38,69.54,60733.0,54.0827,54.0905,53.9273,54.0516,60733.0
2019-07-10 15:00:00,69.55,69.55,69.22,69.4,95161.0,54.0594,54.0594,53.8029,53.9428,95161.0
2019-07-10 15:30:00,69.4,69.66,69.4,69.62,339871.0,53.9428,54.1449,53.9428,54.1138,339871.0
2019-07-11 09:30:00,69.6,69.97,69.42,69.72,348881.0,54.0983,54.3858,53.9583,54.1915,348881.0
2019-07-11 10:00:00,69.7,70.23,69.64,70.2,153931.0,54.176,54.5879,54.1293,54.5646,153931.0
2019-07-11 10:30:00,70.2,70.27,69.98,70.08,96202.0,54.5646,54.619,54.3936,54.4713,96202.0
2019-07-11 11:00:00,70.1,70.7,70.0,70.68,187245.0,54.4869,54.9533,54.4092,54.9377,187245.0
2019-07-11 11:30:00,70.67,70.8,70.48,70.52,130104.0,54.9299,55.031,54.7823,54.8134,130104.0
2019-07-11 12:00:00,70.51,71.21,70.5,71.13,263558.0,54.8056,55.3497,54.7978,55.2875,263558.0
2019-07-11 12:30:00,71.13,71.54,70.96,71.23,353113.0,55.2875,55.6062,55.1554,55.3652,353113.0
2019-07-11 13:00:00,71.23,71.27,70.51,70.54,270735.0,55.3652,55.3963,54.8056,54.8289,270735.0
2019-07-11 13:30:00,70.51,71.0,69.5,69.58,519134.0,54.8056,55.1864,54.0205,54.0827,519134.0
2019-07-11 14:00:00,69.55,70.33,69.25,69.62,545148.0,54.0594,54.6657,53.8262,54.1138,545148.0
2019-07-11 14:30:00,69.62,69.69,69.44,69.58,151676.0,54.1138,54.1682,53.9739,54.0827,151676.0
2019-07-11 15:00:00,69.58,70.05,69.58,69.88,154119.0,54.0827,54.448,54.0827,54.3159,154119.0
2019-07-11 15:30:00,69.88,70.04,69.72,69.94,484185.0,54.3159,54.4403,54.1915,54.3625,484185.0
2019-07-12 09:30:00,69.84,70.18,69.4,69.5,252470.0,54.2848,54.5491,53.9428,54.0205,252470.0
2019-07-12 10:00:00,69.49,69.66,69.26,69.58,205281.0,54.0128,54.1449,53.834,54.0827,205281.0
2019-07-12 10:30:00,69.59,69.98,69.59,69.85,142703.0,54.0905,54.3936,54.0905,54.2926,142703.0
2019-07-12 11:00:00,69.86,70.47,69.85,70.14,109750.0,54.3003,54.7745,54.2926,54.518,109750.0
2019-07-12 11:30:00,70.14,70.4,70.07,70.29,85024.0,54.518,54.7201,54.4636,54.6346,85024.0
2019-07-12 12:00:00,70.28,70.37,69.97,70.15,82379.0,54.6268,54.6968,54.3858,54.5258,82379.0
2019-07-12 12:30:00,70.15,70.25,70.01,70.14,100050.0,54.5258,54.6035,54.4169,54.518,100050.0
2019-07-12 13:00:00,70.14,70.15,69.97,70.03,99304.0,54.518,54.5258,54.3858,54.4325,99304.0
2019-07-12 13:30:00,70.03,70.26,70.02,70.24,58446.0,54.4325,54.6113,54.4247,54.5957,58446.0
2019-07-12 14:00:00,70.23,70.37,70.22,70.37,76812.0,54.5879,54.6968,54.5802,54.6968,76812.0
2019-07-12 14:30:00,70.36,70.53,70.29,70.53,86577.0,54.689,54.8211,54.6346,54.8211,86577.0
2019-07-12 15:00:00,70.52,70.74,70.49,70.58,285033.0,54.8134,54.9844,54.79,54.86,285033.0
2019-07-12 15:30:00,70.58,70.79,70.52,70.65,464689.0,54.86,55.0232,54.8134,54.9144,464689.0
2019-07-15 09:30:00,70.51,70.99,70.22,70.97,125352.0,54.8056,55.1787,54.5802,55.1631,125352.0
2019-07-15 10:00:00,70.98,71.04,70.67,70.79,195596.0,55.1709,55.2175,54.9299,55.0232,195596.0
2019-07-15 10:30:00,70.72,70.74,70.43,70.54,205762.0,54.9688,54.9844,54.7434,54.8289,205762.0
2019-07-15 11:00:00,70.54,70.72,70.42,70.51,95567.0,54.8289,54.9688,54.7356,54.8056,95567.0
2019-07-15 11:30:00,70.52,70.66,70.27,70.28,118398.0,54.8134,54.9222,54.619,54.6268,118398.0
2019-07-15 12:00:00,70.28,70.38,70.13,70.28,114281.0,54.6268,54.7045,54.5102,54.6268,114281.0
2019-07-15 12:30:00,70.28,70.48,70.25,70.43,142852.0,54.6268,54.7823,54.6035,54.7434,142852.0
2019-07-15 13:00:00,70.42,70.63,70.3,70.63,97117.0,54.7356,54.8989,54.6424,54.8989,97117.0
2019-07-15 13:30:00,70.63,70.67,70.36,70.42,93451.0,54.8989,54.9299,54.689,54.7356,93451.0
2019-07-15 14:00:00,70.41,70.55,70.35,70.45,100428.0,54.7279,54.8367,54.6812,54.7589,100428.0
2019-07-15 14:30:00,70.46,70.63,70.4,70.55,81211.0,54.7667,54.8989,54.7201,54.8367,81211.0
2019-07-15 15:00:00,70.56,70.63,70.46,70.55,121268.0,54.8444,54.8989,54.7667,54.8367,121268.0
2019-07-15 15:30:00,70.55,70.66,70.43,70.57,458048.0,54.8367,54.9222,54.7434,54.8522,458048.0
2019-07-16 09:30:00,70.48,71.18,70.45,70.94,292058.0,54.7823,55.3264,54.7589,55.1398,292058.0
2019-07-16 10:00:00,70.95,71.16,70.88,71.04,334722.0,55.1476,55.3108,55.0932,55.2175,334722.0
2019-07-16 10:30:00,71.03,71.09,70.71,70.73,194692.0,55.2098,55.2564,54.961,54.9766,194692.0
2019-07-16 11:00:00,70.75,71.16,70.73,70.97,274696.0,54.9921,55.3108,54.9766,55.1631,274696.0
2019-07-16 11:30:00,70.97,71.02,70.6,70.7,155441.0,55.1631,55.202,54.8755,54.9533,155441.0
2019-07-16 12:00:00,70.73,70.93,70.73,70.81,92205.0,54.9766,55.132,54.9766,55.0388,92205.0
2019-07-16 12:30:00,70.81,70.81,70.5,70.65,179558.0,55.0388,55.0388,54.7978,54.9144,179558.0
2019-07-16 13:00:00,70.67,70.85,70.67,70.75,50530.0,54.9299,55.0699,54.9299,54.9921,50530.0
2019-07-16 13:30:00,70.75,70.77,70.58,70.58,65208.0,54.9921,55.0077,54.86,54.86,65208.0
2019-07-16 14:00:00,70.6,70.74,70.36,70.42,88544.0,54.8755,54.9844,54.689,54.7356,88544.0
2019-07-16 14:30:00,70.43,70.55,70.2,70.2,73989.0,54.7434,54.8367,54.5646,54.5646,73989.0
2019-07-16 15:00:00,70.2,70.38,70.07,70.09,120601.0,54.5646,54.7045,54.4636,54.4791,120601.0
2019-07-16 15:30:00,70.09,70.2,69.97,70.07,314731.0,54.4791,54.5646,54.3858,54.4636,314731.0
2019-07-17 09:30:00,70.35,70.38,69.85,70.26,98794.0,54.6812,54.7045,54.2926,54.6113,98794.0
2019-07-17 10:00:00,70.3,70.3,69.79,69.83,81322.0,54.6424,54.6424,54.2459,54.277,81322.0
2019-07-17 10:30:00,69.84,69.93,69.68,69.89,127557.0,54.2848,54.3548,54.1604,54.3237,127557.0
2019-07-17 11:00:00,69.88,70.04,69.75,70.0,117001.0,54.3159,54.4403,54.2148,54.4092,117001.0
2019-07-17 11:30:00,69.98,70.11,69.92,69.97,49950.0,54.3936,54.4947,54.347,54.3858,49950.0
2019-07-17 12:00:00,69.98,70.31,69.97,70.17,42260.0,54.3936,54.6501,54.3858,54.5413,42260.0
2019-07-17 12:30:00,70.17,70.34,70.08,70.2,62019.0,54.5413,54.6734,54.4713,54.5646,62019.0
2019-07-17 13:00:00,70.2,70.32,70.07,70.11,44180.0,54.5646,54.6579,54.4636,54.4947,44180.0
2019-07-17 13:30:00,70.12,70.26,70.02,70.11,157504.0,54.5024,54.6113,54.4247,54.4947,157504.0
2019-07-17 14:00:00,70.12,70.16,69.9,69.95,48038.0,54.5024,54.5335,54.3314,54.3703,48038.0
2019-07-17 14:30:00,69.96,70.06,69.91,69.95,47435.0,54.3781,54.4558,54.3392,54.3703,47435.0
2019-07-17 15:00:00,69.94,69.95,69.7,69.81,73781.0,54.3625,54.3703,54.176,54.2615,73781.0
2019-07-17 15:30:00,69.83,69.89,69.5,69.67,296718.0,54.277,54.3237,54.0205,54.1527,296718.0
2019-07-18 09:30:00,69.3,69.83,69.26,69.68,58335.0,53.8651,54.277,53.834,54.1604,58335.0
2019-07-18 10:00:00,69.67,70.1,69.63,70.02,140255.0,54.1527,54.4869,54.1216,54.4247,140255.0
2019-07-18 10:30:00,70.03,70.2,69.86,70.04,90241.0,54.4325,54.5646,54.3003,54.4403,90241.0
2019-07-18 11:00:00,70.06,70.17,70.0,70.06,125893.0,54.4558,54.5413,54.4092,54.4558,125893.0
2019-07-18 11:30:00,70.05,70.07,69.89,70.07,116921.0,54.448,54.4636,54.3237,54.4636,116921.0
2019-07-18 12:00:00,70.06,70.49,70.02,70.36,48645.0,54.4558,54.79,54.4247,54.689,48645.0
2019-07-18 12:30:00,70.38,70.47,70.31,70.43,38323.0,54.7045,54.7745,54.6501,54.7434,38323.0
2019-07-18 13:00:00,70.44,70.62,70.37,70.41,49186.0,54.7512,54.8911,54.6968,54.7279,49186.0
2019-07-18 13:30:00,70.41,70.49,70.38,70.38,33079.0,54.7279,54.79,54.7045,54.7045,33079.0
2019-07-18 14:00:00,70.38,70.58,70.37,70.54,57316.0,54.7045,54.86,54.6968,54.8289,57316.0
2019-07-18 14:30:00,70.54,70.7,70.52,70.65,44941.0,54.8289,54.9533,54.8134,54.9144,44941.0
2019-07-18 15:00:00,70.64,70.79,70.52,70.61,61459.0,54.9066,55.0232,54.8134,54.8833,61459.0
2019-07-18 15:30:00,70.62,70.83,70.56,70.8,218750.0,54.8911,55.0543,54.8444,55.031,218750.0
2019-07-19 09:30:00,70.34,70.7,69.91,70.59,101535.0,54.6734,54.9533,54.3392,54.8678,101535.0
2019-07-19 10:00:00,70.54,70.6,70.02,70.11,62002.0,54.8289,54.8755,54.4247,54.4947,62002.0
2019-07-19 10:30:00,70.11,70.47,70.03,70.44,47068.0,54.4947,54.7745,54.4325,54.7512,47068.0
2019-07-19 11:00:00,70.41,70.48,70.19,70.24,46061.0,54.7279,54.7823,54.5568,54.5957,46061.0
2019-07-19 11:30:00,70.23,70.41,70.14,70.19,32393.0,54.5879,54.7279,54.518,54.5568,32393.0
2019-07-19 12:00:00,70.21,70.31,70.11,70.29,76118.0,54.5724,54.6501,54.4947,54.6346,76118.0
2019-07-19 12:30:00,70.3,70.45,70.28,70.45,37138.0,54.6424,54.7589,54.6268,54.7589,37138.0
2019-07-19 13:00:00,70.44,70.45,70.33,70.38,39120.0,54.7512,54.7589,54.6657,54.7045,39120.0
2019-07-19 13:30:00,70.38,70.42,70.3,70.39,53380.0,54.7045,54.7356,54.6424,54.7123,53380.0
2019-07-19 14:00:00,70.4,70.43,70.11,70.18,85483.0,54.7201,54.7434,54.4947,54.5491,85483.0
2019-07-19 14:30:00,70.18,70.28,70.17,70.27,109151.0,54.5491,54.6268,54.5413,54.619,109151.0
2019-07-19 15:00:00,70.26,70.27,69.94,70.14,95543.0,54.6113,54.619,54.3625,54.518,95543.0
2019-07-19 15:30:00,70.16,70.32,70.08,70.19,439937.0,54.5335,54.6579,54.4713,54.5568,439937.0
2019-07-22 09:30:00,70.2,70.34,69.66,70.13,53756.0,54.5646,54.6734,54.1449,54.5102,53756.0
2019-07-22 10:00:00,70.09,70.34,69.71,69.88,88742.0,54.4791,54.6734,54.1838,54.3159,88742.0
2019-07-22 10:30:00,69.9,70.01,69.78,69.8,90486.0,54.3314,54.4169,54.2382,54.2537,90486.0
2019-07-22 11:00:00,69.8,69.82,69.5,69.54,40066.0,54.2537,54.2693,54.0205,54.0516,40066.0
2019-07-22 11:30:00,69.55,69.69,69.49,69.67,34514.0,54.0594,54.1682,54.0128,54.1527,34514.0
2019-07-22 12:00:00,69.67,69.89,69.65,69.81,70601.0,54.1527,54.3237,54.1371,54.2615,70601.0
2019-07-22 12:30:00,69.82,69.85,69.68,69.7,81794.0,54.2693,54.2926,54.1604,54.176,81794.0
2019-07-22 13:00:00,69.7,69.72,69.49,69.56,50071.0,54.176,54.1915,54.0128,54.0672,50071.0
2019-07-22 13:30:00,69.58,69.72,69.53,69.62,39616.0,54.0827,54.1915,54.0438,54.1138,39616.0
2019-07-22 14:00:00,69.63,69.73,69.6,69.63,64516.0,54.1216,54.1993,54.0983,54.1216,64516.0
2019-07-22 14:30:00,69.64,69.71,69.63,69.67,48735.0,54.1293,54.1838,54.1216,54.1527,48735.0
2019-07-22 15:00:00,69.68,69.77,69.4,69.47,179153.0,54.1604,54.2304,53.9428,53.9972,179153.0
2019-07-22 15:30:00,69.47,69.7,69.11,69.68,394912.0,53.9972,54.176,53.7174,54.1604,394912.0
2019-07-23 09:30:00,69.82,70.0,69.45,69.75,43037.0,54.2693,54.4092,53.9817,54.2148,43037.0
2019-07-23 10:00:00,69.77,70.16,69.71,70.03,59112.0,54.2304,54.5335,54.1838,54.4325,59112.0
2019-07-23 10:30:00,70.03,70.39,70.0,70.26,66928.0,54.4325,54.7123,54.4092,54.6113,66928.0
2019-07-23 11:00:00,70.24,70.32,70.17,70.29,49570.0,54.5957,54.6579,54.5413,54.6346,49570.0
2019-07-23 11:30:00,70.31,70.37,70.07,70.07,74964.0,54.6501,54.6968,54.4636,54.4636,74964.0
2019-07-23 12:00:00,70.07,70.07,69.81,69.81,66486.0,54.4636,54.4636,54.2615,54.2615,66486.0
2019-07-23 12:30:00,69.81,70.03,69.73,70.02,98243.0,54.2615,54.4325,54.1993,54.4247,98243.0
2019-07-23 13:00:00,70.02,70.03,69.87,69.92,69955.0,54.4247,54.4325,54.3081,54.347,69955.0
2019-07-23 13:30:00,69.92,70.34,69.78,70.34,82016.0,54.347,54.6734,54.2382,54.6734,82016.0
2019-07-23 14:00:00,70.34,70.55,70.33,70.44,66496.0,54.6734,54.8367,54.6657,54.7512,66496.0
2019-07-23 14:30:00,70.46,70.59,70.31,70.55,100562.0,54.7667,54.8678,54.6501,54.8367,100562.0
2019-07-23 15:00:00,70.56,70.62,70.37,70.38,85215.0,54.8444,54.8911,54.6968,54.7045,85215.0
2019-07-23 15:30:00,70.38,70.48,70.25,70.27,196034.0,54.7045,54.7823,54.6035,54.619,196034.0
2019-07-24 09:30:00,70.34,70.57,69.88,70.57,38875.0,54.6734,54.8522,54.3159,54.8522,38875.0
2019-07-24 10:00:00,70.48,70.66,70.38,70.56,50562.0,54.7823,54.9222,54.7045,54.8444,50562.0
2019-07-24 10:30:00,70.58,71.09,70.54,70.75,118582.0,54.86,55.2564,54.8289,54.9921,118582.0
2019-07-24 11:00:00,70.75,70.86,70.53,70.72,102231.0,54.9921,55.0776,54.8211,54.9688,102231.0
2019-07-24 11:30:00,70.7,70.77,70.6,70.73,34935.0,54.9533,55.0077,54.8755,54.9766,34935.0
2019-07-24 12:00:00,70.74,70.81,70.62,70.71,142593.0,54.9844,55.0388,54.8911,54.961,142593.0
2019-07-24 12:30:00,70.68,70.69,70.45,70.51,42455.0,54.9377,54.9455,54.7589,54.8056,42455.0
2019-07-24 13:00:00,70.5,70.56,70.33,70.35,127714.0,54.7978,54.8444,54.6657,54.6812,127714.0
2019-07-24 13:30:00,70.35,70.47,70.26,70.41,54876.0,54.6812,54.7745,54.6113,54.7279,54876.0
2019-07-24 14:00:00,70.44,70.5,70.3,70.5,35658.0,54.7512,54.7978,54.6424,54.7978,35658.0
2019-07-24 14:30:00,70.51,70.61,70.45,70.5,39240.0,54.8056,54.8833,54.7589,54.7978,39240.0
2019-07-24 15:00:00,70.5,70.7,70.47,70.68,65285.0,54.7978,54.9533,54.7745,54.9377,65285.0
2019-07-24 15:30:00,70.68,71.03,70.63,71.01,324419.0,54.9377,55.2098,54.8989,55.1942,324419.0
2019-07-25 09:30:00,70.85,70.85,70.37,70.37,78522.0,55.0699,55.0699,54.6968,54.6968,78522.0
2019-07-25 10:00:00,70.39,70.45,70.08,70.17,60382.0,54.7123,54.7589,54.4713,54.5413,60382.0
2019-07-25 10:30:00,70.18,70.62,70.15,70.49,33686.0,54.5491,54.8911,54.5258,54.79,33686.0
2019-07-25 11:00:00,70.49,70.56,70.09,70.21,57515.0,54.79,54.8444,54.4791,54.5724,57515.0
2019-07-25 11:30:00,70.22,70.33,70.03,70.08,51625.0,54.5802,54.6657,54.4325,54.4713,51625.0
2019-07-25 12:00:00,70.06,70.22,70.0,70.1,126257.0,54.4558,54.5802,54.4092,54.4869,126257.0
2019-07-25 12:30:00,70.11,70.22,70.0,70.17,80499.0,54.4947,54.5802,54.4092,54.5413,80499.0
2019-07-25 13:00:00,70.17,70.28,70.08,70.12,95994.0,54.5413,54.6268,54.4713,54.5024,95994.0
2019-07-25 13:30:00,70.14,70.32,70.11,70.14,138141.0,54.518,54.6579,54.4947,54.518,138141.0
2019-07-25 14:00:00,70.12,70.33,70.12,70.21,63906.0,54.5024,54.6657,54.5024,54.5724,63906.0
2019-07-25 14:30:00,70.2,70.25,69.94,69.95,61489.0,54.5646,54.6035,54.3625,54.3703,61489.0
2019-07-25 15:00:00,69.97,70.12,69.73,70.03,126971.0,54.3858,54.5024,54.1993,54.4325,126971.0
2019-07-25 15:30:00,70.05,70.08,69.7,70.05,380669.0,54.448,54.4713,54.176,54.448,380669.0
2019-07-26 09:30:00,70.16,71.49,69.65,70.96,430538.0,54.5335,55.5673,54.1371,55.1554,430538.0
2019-07-26 10:00:00,70.98,71.24,70.81,71.12,439025.0,55.1709,55.373,55.0388,55.2797,439025.0
2019-07-26 10:30:00,71.1,71.45,71.06,71.35,214614.0,55.2642,55.5362,55.2331,55.4585,214614.0
2019-07-26 11:00:00,71.36,71.53,71.3,71.43,181467.0,55.4663,55.5984,55.4196,55.5207,181467.0
2019-07-26 11:30:00,71.41,72.35,71.39,72.29,513599.0,55.5051,56.2358,55.4896,56.1891,513599.0
2019-07-26 12:00:00,72.3,72.59,72.3,72.47,571641.0,56.1969,56.4223,56.1969,56.329,571641.0
2019-07-26 12:30:00,72.47,72.5,71.74,71.83,283826.0,56.329,56.3524,55.7616,55.8316,283826.0
2019-07-26 13:00:00,71.81,72.14,71.65,71.8,163271.0,55.816,56.0725,55.6917,55.8083,163271.0
2019-07-26 13:30:00,71.82,71.82,71.35,71.45,94277.0,55.8238,55.8238,55.4585,55.5362,94277.0
2019-07-26 14:00:00,71.46,71.52,70.87,71.35,139433.0,55.544,55.5906,55.0854,55.4585,139433.0
2019-07-26 14:30:00,71.36,71.54,71.04,71.34,101989.0,55.4663,55.6062,55.2175,55.4507,101989.0
2019-07-26 15:00:00,71.33,71.34,70.71,70.78,172610.0,55.4429,55.4507,54.961,55.0154,172610.0
2019-07-26 15:30:00,70.78,71.07,70.59,70.95,408473.0,55.0154,55.2409,54.8678,55.1476,408473.0
2019-07-29 09:30:00,70.84,71.32,70.17,70.17,41292.0,55.0621,55.4352,54.5413,54.5413,41292.0
2019-07-29 10:00:00,70.14,70.27,69.7,70.27,258578.0,54.518,54.619,54.176,54.619,258578.0
2019-07-29 10:30:00,70.28,70.41,70.14,70.15,127129.0,54.6268,54.7279,54.518,54.5258,127129.0
2019-07-29 11:00:00,70.15,70.42,70.13,70.28,134096.0,54.5258,54.7356,54.5102,54.6268,134096.0
2019-07-29 11:30:00,70.28,70.64,70.23,70.6,73954.0,54.6268,54.9066,54.5879,54.8755,73954.0
2019-07-29 12:00:00,70.6,70.78,70.52,70.73,154142.0,54.8755,55.0154,54.8134,54.9766,154142.0
2019-07-29 12:30:00,70.73,70.88,70.53,70.83,120495.0,54.9766,55.0932,54.8211,55.0543,120495.0
2019-07-29 13:00:00,70.82,70.86,70.66,70.75,63972.0,55.0465,55.0776,54.9222,54.9921,63972.0
2019-07-29 13:30:00,70.76,70.77,70.41,70.48,61972.0,54.9999,55.0077,54.7279,54.7823,61972.0
2019-07-29 14:00:00,70.48,70.51,70.29,70.5,76740.0,54.7823,54.8056,54.6346,54.7978,76740.0
2019-07-29 14:30:00,70.52,70.55,70.25,70.3,82599.0,54.8134,54.8367,54.6035,54.6424,82599.0
2019-07-29 15:00:00,70.31,70.51,70.28,70.45,134605.0,54.6501,54.8056,54.6268,54.7589,134605.0
2019-07-29 15:30:00,70.45,70.94,70.45,70.61,460118.0,54.7589,55.1398,54.7589,54.8833,460118.0
2019-07-30 09:30:00,69.95,70.48,69.66,69.8,262887.0,54.3703,54.7823,54.1449,54.2537,262887.0
2019-07-30 10:00:00,69.82,69.93,69.64,69.9,98817.0,54.2693,54.3548,54.1293,54.3314,98817.0
2019-07-30 10:30:00,69.91,69.91,69.53,69.64,156418.0,54.3392,54.3392,54.0438,54.1293,156418.0
2019-07-30 11:00:00,69.63,69.65,69.3,69.39,102877.0,54.1216,54.1371,53.8651,53.935,102877.0
2019-07-30 11:30:00,69.38,69.51,69.26,69.47,92928.0,53.9273,54.0283,53.834,53.9972,92928.0
2019-07-30 12:00:00,69.48,69.54,69.07,69.1,149707.0,54.005,54.0516,53.6863,53.7096,149707.0
2019-07-30 12:30:00,69.11,69.34,69.09,69.33,154084.0,53.7174,53.8962,53.7018,53.8884,154084.0
2019-07-30 13:00:00,69.33,69.33,69.01,69.08,157565.0,53.8884,53.8884,53.6397,53.6941,157565.0
2019-07-30 13:30:00,69.08,69.37,68.99,69.36,157272.0,53.6941,53.9195,53.6241,53.9117,157272.0
2019-07-30 14:00:00,69.36,69.73,69.33,69.53,172227.0,53.9117,54.1993,53.8884,54.0438,172227.0
2019-07-30 14:30:00,69.52,70.0,69.51,69.96,239689.0,54.0361,54.4092,54.0283,54.3781,239689.0
2019-07-30 15:00:00,69.97,70.19,69.95,70.02,515876.0,54.3858,54.5568,54.3703,54.4247,515876.0
2019-07-30 15:30:00,70.02,70.36,69.97,70.27,641107.0,54.4247,54.689,54.3858,54.619,641107.0
2019-07-31 09:30:00,70.55,73.08,70.4,73.05,4629426.0,54.8367,56.8032,54.7201,56.7799,4629426.0
2019-07-31 10:00:00,73.02,73.27,72.46,72.89,2087006.0,56.7565,56.9509,56.3213,56.6555,2087006.0
2019-07-31 10:30:00,72.89,73.67,72.8,73.03,1356397.0,56.6555,57.2618,56.5855,56.7643,1356397.0
2019-07-31 11:00:00,73.05,73.41,72.6,73.34,887577.0,56.7799,57.0597,56.4301,57.0053,887577.0
2019-07-31 11:30:00,73.34,73.93,73.3,73.75,906415.0,57.0053,57.4639,56.9742,57.3239,906415.0
2019-07-31 12:00:00,73.76,74.41,73.69,74.26,814418.0,57.3317,57.8369,57.2773,57.7204,814418.0
2019-07-31 12:30:00,74.24,74.52,73.9,74.47,506492.0,57.7048,57.9224,57.4405,57.8836,506492.0
2019-07-31 13:00:00,74.48,74.81,74.37,74.53,776551.0,57.8914,58.1479,57.8059,57.9302,776551.0
2019-07-31 13:30:00,74.53,74.64,73.85,73.85,824655.0,57.9302,58.0157,57.4017,57.4017,824655.0
2019-07-31 14:00:00,73.85,75.0,73.32,74.68,754759.0,57.4017,58.2955,56.9897,58.0468,754759.0
2019-07-31 14:30:00,74.69,75.24,73.67,74.31,1101451.0,58.0546,58.4821,57.2618,57.7592,1101451.0
2019-07-31 15:00:00,74.3,74.6,73.73,74.48,890218.0,57.7514,57.9846,57.3084,57.8914,890218.0
2019-07-31 15:30:00,74.48,75.03,74.25,74.5,1667374.0,57.8914,58.3189,57.7126,57.9069,1667374.0
2019-08-01 09:30:00,74.4,74.96,73.77,74.3,369884.0,57.8292,58.2644,57.3395,57.7514,369884.0
2019-08-01 10:00:00,74.27,74.77,74.14,74.31,347218.0,57.7281,58.1168,57.6271,57.7592,347218.0
2019-08-01 10:30:00,74.32,74.44,73.96,74.32,202061.0,57.767,57.8603,57.4872,57.767,202061.0
2019-08-01 11:00:00,74.33,74.33,73.85,73.9,205070.0,57.7748,57.7748,57.4017,57.4405,205070.0
2019-08-01 11:30:00,73.91,74.06,73.71,73.95,196301.0,57.4483,57.5649,57.2929,57.4794,196301.0
2019-08-01 12:00:00,73.95,74.2,73.93,74.1,249824.0,57.4794,57.6737,57.4639,57.596,249824.0
2019-08-01 12:30:00,74.09,74.39,74.07,74.37,135438.0,57.5882,57.8214,57.5727,57.8059,135438.0
2019-08-01 13:00:00,74.37,74.65,73.91,73.96,201449.0,57.8059,58.0235,57.4483,57.4872,201449.0
2019-08-01 13:30:00,73.91,74.37,73.81,74.31,186592.0,57.4483,57.8059,57.3706,57.7592,186592.0
2019-08-01 14:00:00,74.3,74.3,73.99,74.22,233969.0,57.7514,57.7514,57.5105,57.6893,233969.0
2019-08-01 14:30:00,74.22,74.49,73.72,74.32,486254.0,57.6893,57.8991,57.3006,57.767,486254.0
2019-08-01 15:00:00,74.33,74.39,74.08,74.19,518767.0,57.7748,57.8214,57.5804,57.6659,518767.0
2019-08-01 15:30:00,74.18,74.26,73.66,73.88,1038262.0,57.6582,57.7204,57.254,57.425,1038262.0
2019-08-02 09:30:00,73.85,74.0,72.33,72.46,400169.0,57.4017,57.5183,56.2202,56.3213,400169.0
2019-08-02 10:00:00,72.52,73.09,72.35,72.97,390301.0,56.3679,56.8109,56.2358,56.7177,390301.0
2019-08-02 10:30:00,72.97,73.03,72.64,72.93,144002.0,56.7177,56.7643,56.4612,56.6866,144002.0
2019-08-02 11:00:00,72.94,73.12,72.84,73.11,157831.0,56.6944,56.8343,56.6166,56.8265,157831.0
2019-08-02 11:30:00,73.11,73.7,73.1,73.52,149243.0,56.8265,57.2851,56.8187,57.1452,149243.0
2019-08-02 12:00:00,73.52,73.61,73.34,73.59,110868.0,57.1452,57.2151,57.0053,57.1996,110868.0
2019-08-02 12:30:00,73.58,73.6,73.25,73.34,97450.0,57.1918,57.2074,56.9353,57.0053,97450.0
2019-08-02 13:00:00,73.32,73.42,73.08,73.28,129529.0,56.9897,57.0674,56.8032,56.9586,129529.0
2019-08-02 13:30:00,73.29,73.62,73.19,73.56,186917.0,56.9664,57.2229,56.8887,57.1763,186917.0
2019-08-02 14:00:00,73.53,73.91,73.51,73.85,105955.0,57.1529,57.4483,57.1374,57.4017,105955.0
2019-08-02 14:30:00,73.86,74.05,73.79,73.97,225597.0,57.4094,57.5571,57.355,57.4949,225597.0
2019-08-02 15:00:00,73.98,74.07,73.71,73.84,244583.0,57.5027,57.5727,57.2929,57.3939,244583.0
2019-08-02 15:30:00,73.84,74.9,73.73,73.77,816795.0,57.3939,58.2178,57.3084,57.3395,816795.0
2019-08-05 09:30:00,73.6,74.22,73.1,73.55,160580.0,57.2074,57.6893,56.8187,57.1685,160580.0
2019-08-05 10:00:00,73.55,73.55,72.73,72.9,104189.0,57.1685,57.1685,56.5311,56.6633,104189.0
2019-08-05 10:30:00,72.88,72.98,72.63,72.97,89577.0,56.6477,56.7254,56.4534,56.7177,89577.0
2019-08-05 11:00:00,72.97,73.66,72.95,73.66,120810.0,56.7177,57.254,56.7021,57.254,120810.0
2019-08-05 11:30:00,73.66,73.81,73.31,73.57,106477.0,57.254,57.3706,56.9819,57.184,106477.0
2019-08-05 12:00:00,73.56,73.75,73.45,73.6,129547.0,57.1763,57.3239,57.0908,57.2074,129547.0
2019-08-05 12:30:00,73.6,73.65,73.31,73.37,62905.0,57.2074,57.2462,56.9819,57.0286,62905.0
2019-08-05 13:00:00,73.37,73.58,73.25,73.29,55505.0,57.0286,57.1918,56.9353,56.9664,55505.0
2019-08-05 13:30:00,73.28,73.36,73.01,73.04,89036.0,56.9586,57.0208,56.7488,56.7721,89036.0
2019-08-05 14:00:00,73.05,73.21,72.85,72.86,201063.0,56.7799,56.9042,56.6244,56.6322,201063.0
2019-08-05 14:30:00,72.86,72.96,72.68,72.8,195960.0,56.6322,56.7099,56.4923,56.5855,195960.0
2019-08-05 15:00:00,72.79,72.79,72.35,72.44,193277.0,56.5778,56.5778,56.2358,56.3057,193277.0
2019-08-05 15:30:00,72.42,72.65,72.25,72.5,371503.0,56.2902,56.4689,56.158,56.3524,371503.0
2019-08-06 09:30:00,72.36,72.79,72.16,72.4,222449.0,56.2435,56.5778,56.0881,56.2746,222449.0
2019-08-06 10:00:00,72.36,72.69,72.15,72.43,95926.0,56.2435,56.5,56.0803,56.2979,95926.0
2019-08-06 10:30:00,72.47,72.74,72.37,72.55,134712.0,56.329,56.5389,56.2513,56.3912,134712.0
2019-08-06 11:00:00,72.55,72.81,72.43,72.77,133491.0,56.3912,56.5933,56.2979,56.5622,133491.0
2019-08-06 11:30:00,72.77,72.85,72.48,72.53,111215.0,56.5622,56.6244,56.3368,56.3757,111215.0
2019-08-06 12:00:00,72.55,72.74,72.41,72.64,103618.0,56.3912,56.5389,56.2824,56.4612,103618.0
2019-08-06 12:30:00,72.61,72.95,72.57,72.87,231260.0,56.4379,56.7021,56.4068,56.6399,231260.0
2019-08-06 13:00:00,72.89,73.22,72.89,72.97,87947.0,56.6555,56.912,56.6555,56.7177,87947.0
2019-08-06 13:30:00,72.97,73.07,72.9,72.92,67185.0,56.7177,56.7954,56.6633,56.6788,67185.0
2019-08-06 14:00:00,72.94,73.11,72.86,73.06,97928.0,56.6944,56.8265,56.6322,56.7876,97928.0
2019-08-06 14:30:00,73.08,73.33,72.89,72.92,89614.0,56.8032,56.9975,56.6555,56.6788,89614.0
2019-08-06 15:00:00,72.92,73.15,72.92,73.04,124633.0,56.6788,56.8576,56.6788,56.7721,124633.0
2019-08-06 15:30:00,73.03,73.49,72.94,73.35,391158.0,56.7643,57.1219,56.6944,57.013,391158.0
2019-08-07 09:30:00,73.24,73.24,72.45,72.8,115828.0,56.9275,56.9275,56.3135,56.5855,115828.0
2019-08-07 10:00:00,72.87,73.3,72.6,72.98,60513.0,56.6399,56.9742,56.4301,56.7254,60513.0
2019-08-07 10:30:00,72.96,73.08,72.67,73.08,103432.0,56.7099,56.8032,56.4845,56.8032,103432.0
2019-08-07 11:00:00,73.04,73.04,72.73,72.77,153393.0,56.7721,56.7721,56.5311,56.5622,153393.0
2019-08-07 11:30:00,72.74,73.08,72.69,72.94,142942.0,56.5389,56.8032,56.5,56.6944,142942.0
2019-08-07 12:00:00,72.92,73.02,72.78,72.94,84258.0,56.6788,56.7565,56.57,56.6944,84258.0
2019-08-07 12:30:00,72.94,73.29,72.9,73.27,57843.0,56.6944,56.9664,56.6633,56.9509,57843.0
2019-08-07 13:00:00,73.27,73.3,73.14,73.26,40604.0,56.9509,56.9742,56.8498,56.9431,40604.0
2019-08-07 13:30:00,73.29,73.76,73.29,73.58,91881.0,56.9664,57.3317,56.9664,57.1918,91881.0
2019-08-07 14:00:00,73.58,73.82,73.54,73.75,88528.0,57.1918,57.3784,57.1607,57.3239,88528.0
2019-08-07 14:30:00,73.77,73.97,73.73,73.95,108020.0,57.3395,57.4949,57.3084,57.4794,108020.0
2019-08-07 15:00:00,73.97,74.14,73.74,74.14,140217.0,57.4949,57.6271,57.3162,57.6271,140217.0
2019-08-07 15:30:00,74.15,74.33,73.96,74.21,534257.0,57.6349,57.7748,57.4872,57.6815,534257.0
2019-08-08 09:30:00,74.19,74.44,73.67,74.44,85466.0,57.6659,57.8603,57.2618,57.8603,85466.0
2019-08-08 10:00:00,74.46,75.17,74.32,75.01,93200.0,57.8758,58.4277,57.767,58.3033,93200.0
2019-08-08 10:30:00,75.0,75.27,74.91,75.24,143044.0,58.2955,58.5054,58.2256,58.4821,143044.0
2019-08-08 11:00:00,75.24,75.29,74.67,74.67,88893.0,58.4821,58.5209,58.039,58.039,88893.0
2019-08-08 11:30:00,74.67,75.05,74.67,74.98,81929.0,58.039,58.3344,58.039,58.28,81929.0
2019-08-08 12:00:00,75.01,75.13,74.95,74.98,63143.0,58.3033,58.3966,58.2567,58.28,63143.0
2019-08-08 12:30:00,74.97,75.09,74.87,75.09,47552.0,58.2722,58.3655,58.1945,58.3655,47552.0
2019-08-08 13:00:00,75.08,75.19,74.97,74.98,234300.0,58.3577,58.4432,58.2722,58.28,234300.0
2019-08-08 13:30:00,74.98,75.24,74.93,75.05,88910.0,58.28,58.4821,58.2411,58.3344,88910.0
2019-08-08 14:00:00,75.06,75.13,74.89,74.92,63096.0,58.3422,58.3966,58.21,58.2334,63096.0
2019-08-08 14:30:00,74.93,75.02,74.75,74.79,78745.0,58.2411,58.3111,58.1012,58.1323,78745.0
2019-08-08 15:00:00,74.79,74.95,74.72,74.82,79563.0,58.1323,58.2567,58.0779,58.1556,79563.0
2019-08-08 15:30:00,74.81,75.16,74.8,75.12,275088.0,58.1479,58.4199,58.1401,58.3888,275088.0
2019-08-09 09:30:00,75.16,75.39,74.8,74.81,48458.0,58.4199,58.5987,58.1401,58.1479,48458.0
2019-08-09 10:00:00,74.9,75.18,74.56,75.16,54807.0,58.2178,58.4354,57.9535,58.4199,54807.0
2019-08-09 10:30:00,75.11,75.11,74.66,74.66,29804.0,58.381,58.381,58.0313,58.0313,29804.0
2019-08-09 11:00:00,74.65,74.73,74.47,74.67,46360.0,58.0235,58.0857,57.8836,58.039,46360.0
2019-08-09 11:30:00,74.66,74.87,74.64,74.65,56248.0,58.0313,58.1945,58.0157,58.0235,56248.0
2019-08-09 12:00:00,74.65,74.87,74.49,74.62,36107.0,58.0235,58.1945,57.8991,58.0002,36107.0
2019-08-09 12:30:00,74.62,74.81,74.54,74.54,57058.0,58.0002,58.1479,57.938,57.938,57058.0
2019-08-09 13:00:00,74.55,74.61,74.46,74.5,141942.0,57.9458,57.9924,57.8758,57.9069,141942.0
2019-08-09 13:30:00,74.5,74.54,74.33,74.41,36048.0,57.9069,57.938,57.7748,57.8369,36048.0
2019-08-09 14:00:00,74.41,74.56,74.39,74.44,35721.0,57.8369,57.9535,57.8214,57.8603,35721.0
2019-08-09 14:30:00,74.43,74.54,74.35,74.45,37560.0,57.8525,57.938,57.7903,57.868,37560.0
2019-08-09 15:00:00,74.42,74.68,74.38,74.41,47488.0,57.8447,58.0468,57.8136,57.8369,47488.0
2019-08-09 15:30:00,74.4,74.53,74.29,74.35,236479.0,57.8292,57.9302,57.7437,57.7903,236479.0
2019-08-12 09:30:00,74.09,74.09,72.89,72.99,208564.0,57.5882,57.5882,56.6555,56.7332,208564.0
2019-08-12 10:00:00,73.0,73.41,72.98,73.2,99720.0,56.741,57.0597,56.7254,56.8964,99720.0
2019-08-12 10:30:00,73.2,73.28,73.07,73.19,80406.0,56.8964,56.9586,56.7954,56.8887,80406.0
2019-08-12 11:00:00,73.19,73.2,72.98,73.1,122866.0,56.8887,56.8964,56.7254,56.8187,122866.0
2019-08-12 11:30:00,73.1,73.3,73.05,73.08,153280.0,56.8187,56.9742,56.7799,56.8032,153280.0
2019-08-12 12:00:00,73.06,73.12,72.95,73.12,75638.0,56.7876,56.8343,56.7021,56.8343,75638.0
2019-08-12 12:30:00,73.1,73.26,72.91,73.0,129469.0,56.8187,56.9431,56.671,56.741,129469.0
2019-08-12 13:00:00,73.01,73.01,72.77,72.8,72464.0,56.7488,56.7488,56.5622,56.5855,72464.0
2019-08-12 13:30:00,72.8,72.82,72.69,72.78,128504.0,56.5855,56.6011,56.5,56.57,128504.0
2019-08-12 14:00:00,72.78,73.13,72.74,72.98,412620.0,56.57,56.842,56.5389,56.7254,412620.0
2019-08-12 14:30:00,73.0,73.05,72.62,72.81,83592.0,56.741,56.7799,56.4456,56.5933,83592.0
2019-08-12 15:00:00,72.82,72.99,72.8,72.94,104133.0,56.6011,56.7332,56.5855,56.6944,104133.0
2019-08-12 15:30:00,72.95,73.19,72.89,73.06,686944.0,56.7021,56.8887,56.6555,56.7876,686944.0
2019-08-13 09:30:00,73.18,73.57,72.75,73.17,118983.0,56.8809,57.184,56.5467,56.8731,118983.0
2019-08-13 10:00:00,73.17,73.44,73.06,73.21,100421.0,56.8731,57.083,56.7876,56.9042,100421.0
2019-08-13 10:30:00,73.23,73.36,73.02,73.09,161118.0,56.9198,57.0208,56.7565,56.8109,161118.0
2019-08-13 11:00:00,73.12,73.3,72.85,72.99,145772.0,56.8343,56.9742,56.6244,56.7332,145772.0
2019-08-13 11:30:00,72.97,73.28,72.85,73.24,316375.0,56.7177,56.9586,56.6244,56.9275,316375.0
2019-08-13 12:00:00,73.24,73.29,73.0,73.0,437813.0,56.9275,56.9664,56.741,56.741,437813.0
2019-08-13 12:30:00,73.03,73.29,72.98,73.21,158012.0,56.7643,56.9664,56.7254,56.9042,158012.0
2019-08-13 13:00:00,73.22,73.22,73.0,73.1,63412.0,56.912,56.912,56.741,56.8187,63412.0
2019-08-13 13:30:00,73.09,73.21,72.97,73.03,122941.0,56.8109,56.9042,56.7177,56.7643,122941.0
2019-08-13 14:00:00,73.03,73.23,73.02,73.2,140062.0,56.7643,56.9198,56.7565,56.8964,140062.0
2019-08-13 14:30:00,73.21,73.31,73.14,73.17,130429.0,56.9042,56.9819,56.8498,56.8731,130429.0
2019-08-13 15:00:00,73.17,73.38,73.15,73.37,113222.0,56.8731,57.0364,56.8576,57.0286,113222.0
2019-08-13 15:30:00,73.38,73.41,72.94,73.21,485187.0,57.0364,57.0597,56.6944,56.9042,485187.0
2019-08-14 09:30:00,73.35,73.41,72.75,72.89,135296.0,57.013,57.0597,56.5467,56.6555,135296.0
2019-08-14 10:00:00,72.86,73.18,72.72,72.97,47914.0,56.6322,56.8809,56.5234,56.7177,47914.0
2019-08-14 10:30:00,72.95,73.14,72.82,72.98,72553.0,56.7021,56.8498,56.6011,56.7254,72553.0
2019-08-14 11:00:00,72.97,73.07,72.67,72.68,74311.0,56.7177,56.7954,56.4845,56.4923,74311.0
2019-08-14 11:30:00,72.67,72.8,72.39,72.45,127117.0,56.4845,56.5855,56.2669,56.3135,127117.0
2019-08-14 12:00:00,72.45,72.49,72.09,72.27,94291.0,56.3135,56.3446,56.0337,56.1736,94291.0
2019-08-14 12:30:00,72.27,72.39,71.75,71.77,375466.0,56.1736,56.2669,55.7694,55.7849,375466.0
2019-08-14 13:00:00,71.77,72.28,71.43,72.2,301641.0,55.7849,56.1814,55.5207,56.1192,301641.0
2019-08-14 13:30:00,72.18,72.28,72.14,72.22,86367.0,56.1036,56.1814,56.0725,56.1347,86367.0
2019-08-14 14:00:00,72.21,72.3,72.12,72.19,253140.0,56.1269,56.1969,56.057,56.1114,253140.0
2019-08-14 14:30:00,72.2,72.23,71.98,72.15,105287.0,56.1192,56.1425,55.9482,56.0803,105287.0
2019-08-14 15:00:00,72.16,72.36,71.81,72.01,283776.0,56.0881,56.2435,55.816,55.9715,283776.0
2019-08-14 15:30:00,72.0,72.05,71.64,71.79,589254.0,55.9637,56.0026,55.6839,55.8005,589254.0
2019-08-15 09:30:00,72.18,72.45,72.01,72.44,165539.0,56.1036,56.3135,55.9715,56.3057,165539.0
2019-08-15 10:00:00,72.39,72.5,72.06,72.11,133430.0,56.2669,56.3524,56.0104,56.0492,133430.0
2019-08-15 10:30:00,72.1,72.5,72.0,72.46,132457.0,56.0414,56.3524,55.9637,56.3213,132457.0
2019-08-15 11:00:00,72.44,72.48,72.3,72.44,98965.0,56.3057,56.3368,56.1969,56.3057,98965.0
2019-08-15 11:30:00,72.49,72.59,72.47,72.48,126787.0,56.3446,56.4223,56.329,56.3368,126787.0
2019-08-15 12:00:00,72.47,72.7,72.42,72.62,56802.0,56.329,56.5078,56.2902,56.4456,56802.0
2019-08-15 12:30:00,72.6,72.63,72.48,72.59,46495.0,56.4301,56.4534,56.3368,56.4223,46495.0
2019-08-15 13:00:00,72.61,72.71,72.39,72.4,39324.0,56.4379,56.5156,56.2669,56.2746,39324.0
2019-08-15 13:30:00,72.4,72.44,71.84,71.84,54796.0,56.2746,56.3057,55.8394,55.8394,54796.0
2019-08-15 14:00:00,71.84,71.96,71.74,71.9,292505.0,55.8394,55.9326,55.7616,55.886,292505.0
2019-08-15 14:30:00,71.9,71.96,71.62,71.91,162862.0,55.886,55.9326,55.6684,55.8938,162862.0
2019-08-15 15:00:00,71.91,72.2,71.91,72.14,62283.0,55.8938,56.1192,55.8938,56.0725,62283.0
2019-08-15 15:30:00,72.12,72.26,71.94,72.03,397725.0,56.057,56.1658,55.9171,55.987,397725.0
2019-08-16 09:30:00,72.11,72.49,72.11,72.29,120742.0,56.0492,56.3446,56.0492,56.1891,120742.0
2019-08-16 10:00:00,72.28,72.45,72.18,72.27,150524.0,56.1814,56.3135,56.1036,56.1736,150524.0
2019-08-16 10:30:00,72.3,72.6,72.18,72.58,65498.0,56.1969,56.4301,56.1036,56.4145,65498.0
2019-08-16 11:00:00,72.59,72.6,72.2,72.25,158439.0,56.4223,56.4301,56.1192,56.158,158439.0
2019-08-16 11:30:00,72.24,72.43,72.19,72.33,57838.0,56.1503,56.2979,56.1114,56.2202,57838.0
2019-08-16 12:00:00,72.3,72.38,72.22,72.25,47425.0,56.1969,56.2591,56.1347,56.158,47425.0
2019-08-16 12:30:00,72.25,72.31,72.17,72.28,27239.0,56.158,56.2047,56.0959,56.1814,27239.0
2019-08-16 13:00:00,72.26,72.48,72.26,72.43,30508.0,56.1658,56.3368,56.1658,56.2979,30508.0
2019-08-16 13:30:00,72.44,72.5,72.29,72.37,46745.0,56.3057,56.3524,56.1891,56.2513,46745.0
2019-08-16 14:00:00,72.38,72.41,72.32,72.37,31592.0,56.2591,56.2824,56.2124,56.2513,31592.0
2019-08-16 14:30:00,72.37,72.55,72.37,72.53,34925.0,56.2513,56.3912,56.2513,56.3757,34925.0
2019-08-16 15:00:00,72.52,72.55,72.47,72.5,56359.0,56.3679,56.3912,56.329,56.3524,56359.0
2019-08-16 15:30:00,72.49,72.77,72.33,72.5,239137.0,56.3446,56.5622,56.2202,56.3524,239137.0
2019-08-19 09:30:00,72.46,72.46,71.8,71.99,186434.0,56.3213,56.3213,55.8083,55.9559,186434.0
2019-08-19 10:00:00,72.0,72.44,71.93,72.25,169522.0,55.9637,56.3057,55.9093,56.158,169522.0
2019-08-19 10:30:00,72.25,72.45,72.12,72.44,81897.0,56.158,56.3135,56.057,56.3057,81897.0
2019-08-19 11:00:00,72.46,72.47,72.19,72.22,124823.0,56.3213,56.329,56.1114,56.1347,124823.0
2019-08-19 11:30:00,72.19,72.4,72.15,72.39,46091.0,56.1114,56.2746,56.0803,56.2669,46091.0
2019-08-19 12:00:00,72.39,72.42,72.18,72.41,47060.0,56.2669,56.2902,56.1036,56.2824,47060.0
2019-08-19 12:30:00,72.4,72.71,72.34,72.66,54331.0,56.2746,56.5156,56.228,56.4767,54331.0
2019-08-19 13:00:00,72.64,72.69,72.54,72.63,44486.0,56.4612,56.5,56.3834,56.4534,44486.0
2019-08-19 13:30:00,72.63,72.68,72.56,72.61,49471.0,56.4534,56.4923,56.399,56.4379,49471.0
2019-08-19 14:00:00,72.63,72.65,72.36,72.4,44937.0,56.4534,56.4689,56.2435,56.2746,44937.0
2019-08-19 14:30:00,72.43,72.69,72.43,72.67,41765.0,56.2979,56.5,56.2979,56.4845,41765.0
2019-08-19 15:00:00,72.66,72.71,72.58,72.68,65437.0,56.4767,56.5156,56.4145,56.4923,65437.0
2019-08-19 15:30:00,72.7,73.01,72.61,72.63,242295.0,56.5078,56.7488,56.4379,56.4534,242295.0
2019-08-20 09:30:00,72.63,72.63,72.13,72.53,52734.0,56.4534,56.4534,56.0648,56.3757,52734.0
2019-08-20 10:00:00,72.51,72.59,72.44,72.55,69269.0,56.3601,56.4223,56.3057,56.3912,69269.0
2019-08-20 10:30:00,72.54,72.54,72.09,72.19,55032.0,56.3834,56.3834,56.0337,56.1114,55032.0
2019-08-20 11:00:00,72.2,72.59,72.18,72.47,53310.0,56.1192,56.4223,56.1036,56.329,53310.0
2019-08-20 11:30:00,72.44,72.46,71.96,71.98,20382.0,56.3057,56.3213,55.9326,55.9482,20382.0
2019-08-20 12:00:00,72.01,72.3,71.97,72.26,27626.0,55.9715,56.1969,55.9404,56.1658,27626.0
2019-08-20 12:30:00,72.27,72.34,72.21,72.31,22640.0,56.1736,56.228,56.1269,56.2047,22640.0
2019-08-20 13:00:00,72.29,72.4,72.15,72.25,45346.0,56.1891,56.2746,56.0803,56.158,45346.0
2019-08-20 13:30:00,72.26,72.29,71.94,72.13,40493.0,56.1658,56.1891,55.9171,56.0648,40493.0
2019-08-20 14:00:00,72.15,72.23,71.98,72.16,61827.0,56.0803,56.1425,55.9482,56.0881,61827.0
2019-08-20 14:30:00,72.12,72.18,71.98,72.14,29106.0,56.057,56.1036,55.9482,56.0725,29106.0
2019-08-20 15:00:00,72.12,72.35,72.03,72.35,47158.0,56.057,56.2358,55.987,56.2358,47158.0
2019-08-20 15:30:00,72.35,72.36,71.95,72.05,227442.0,56.2358,56.2435,55.9249,56.0026,227442.0
2019-08-21 09:30:00,72.32,72.59,72.1,72.38,54240.0,56.2124,56.4223,56.0414,56.2591,54240.0
2019-08-21 10:00:00,72.41,72.45,72.1,72.11,61683.0,56.2824,56.3135,56.0414,56.0492,61683.0
2019-08-21 10:30:00,72.13,72.33,72.05,72.3,54268.0,56.0648,56.2202,56.0026,56.1969,54268.0
2019-08-21 11:00:00,72.29,72.37,72.21,72.31,49911.0,56.1891,56.2513,56.1269,56.2047,49911.0
2019-08-21 11:30:00,72.29,72.35,72.19,72.34,59921.0,56.1891,56.2358,56.1114,56.228,59921.0
2019-08-21 12:00:00,72.34,72.36,72.21,72.25,53800.0,56.228,56.2435,56.1269,56.158,53800.0
2019-08-21 12:30:00,72.26,72.45,72.25,72.38,61231.0,56.1658,56.3135,56.158,56.2591,61231.0
2019-08-21 13:00:00,72.37,72.48,72.33,72.48,78033.0,56.2513,56.3368,56.2202,56.3368,78033.0
2019-08-21 13:30:00,72.47,72.72,72.43,72.66,44547.0,56.329,56.5234,56.2979,56.4767,44547.0
2019-08-21 14:00:00,72.69,72.69,72.41,72.58,70942.0,56.5,56.5,56.2824,56.4145,70942.0
2019-08-21 14:30:00,72.61,72.63,72.49,72.61,40967.0,56.4379,56.4534,56.3446,56.4379,40967.0
2019-08-21 15:00:00,72.59,72.74,72.57,72.73,44989.0,56.4223,56.5389,56.4068,56.5311,44989.0
2019-08-21 15:30:00,72.72,72.99,72.71,72.95,157084.0,56.5234,56.7332,56.5156,56.7021,157084.0
2019-08-22 09:30:00,72.83,73.0,72.61,72.67,51868.0,56.6089,56.741,56.4379,56.4845,51868.0
2019-08-22 10:00:00,72.69,72.73,72.3,72.64,45318.0,56.5,56.5311,56.1969,56.4612,45318.0
2019-08-22 10:30:00,72.63,72.66,72.1,72.11,55216.0,56.4534,56.4767,56.0414,56.0492,55216.0
2019-08-22 11:00:00,72.13,72.55,72.1,72.38,41911.0,56.0648,56.3912,56.0414,56.2591,41911.0
2019-08-22 11:30:00,72.4,72.91,72.38,72.88,45715.0,56.2746,56.671,56.2591,56.6477,45715.0
2019-08-22 12:00:00,72.9,73.17,72.83,72.83,67962.0,56.6633,56.8731,56.6089,56.6089,67962.0
2019-08-22 12:30:00,72.79,72.88,72.72,72.81,23886.0,56.5778,56.6477,56.5234,56.5933,23886.0
2019-08-22 13:00:00,72.8,72.93,72.8,72.87,28753.0,56.5855,56.6866,56.5855,56.6399,28753.0
2019-08-22 13:30:00,72.87,72.97,72.85,72.9,36451.0,56.6399,56.7177,56.6244,56.6633,36451.0
2019-08-22 14:00:00,72.9,72.92,72.73,72.75,17249.0,56.6633,56.6788,56.5311,56.5467,17249.0
2019-08-22 14:30:00,72.75,72.98,72.74,72.94,31360.0,56.5467,56.7254,56.5389,56.6944,31360.0
2019-08-22 15:00:00,72.93,72.93,72.71,72.75,39323.0,56.6866,56.6866,56.5156,56.5467,39323.0
2019-08-22 15:30:00,72.77,73.0,72.77,72.83,178397.0,56.5622,56.741,56.5622,56.6089,178397.0
2019-08-23 09:30:00,72.8,73.18,72.66,72.99,50531.0,56.5855,56.8809,56.4767,56.7332,50531.0
2019-08-23 10:00:00,72.97,73.36,72.85,73.22,35917.0,56.7177,57.0208,56.6244,56.912,35917.0
2019-08-23 10:30:00,73.23,73.36,73.2,73.25,37300.0,56.9198,57.0208,56.8964,56.9353,37300.0
2019-08-23 11:00:00,73.21,73.21,72.29,72.81,37357.0,56.9042,56.9042,56.1891,56.5933,37357.0
2019-08-23 11:30:00,72.79,72.84,72.42,72.48,112059.0,56.5778,56.6166,56.2902,56.3368,112059.0
2019-08-23 12:00:00,72.44,72.75,72.38,72.64,106087.0,56.3057,56.5467,56.2591,56.4612,106087.0
2019-08-23 12:30:00,72.63,72.8,72.52,72.67,41720.0,56.4534,56.5855,56.3679,56.4845,41720.0
2019-08-23 13:00:00,72.67,72.84,72.56,72.6,99135.0,56.4845,56.6166,56.399,56.4301,99135.0
2019-08-23 13:30:00,72.61,72.75,72.53,72.66,169789.0,56.4379,56.5467,56.3757,56.4767,169789.0
2019-08-23 14:00:00,72.65,72.7,72.45,72.61,180158.0,56.4689,56.5078,56.3135,56.4379,180158.0
2019-08-23 14:30:00,72.6,72.65,72.42,72.55,72807.0,56.4301,56.4689,56.2902,56.3912,72807.0
2019-08-23 15:00:00,72.54,72.6,72.19,72.2,78025.0,56.3834,56.4301,56.1114,56.1192,78025.0
2019-08-23 15:30:00,72.18,72.34,71.71,72.11,293533.0,56.1036,56.228,55.7383,56.0492,293533.0
2019-08-26 09:30:00,72.47,72.96,72.34,72.65,21256.0,56.329,56.7099,56.228,56.4689,21256.0
2019-08-26 10:00:00,72.62,72.66,72.34,72.48,24566.0,56.4456,56.4767,56.228,56.3368,24566.0
2019-08-26 10:30:00,72.48,72.75,72.4,72.74,21040.0,56.3368,56.5467,56.2746,56.5389,21040.0
2019-08-26 11:00:00,72.74,72.89,72.64,72.8,141828.0,56.5389,56.6555,56.4612,56.5855,141828.0
2019-08-26 11:30:00,72.82,72.97,72.79,72.89,24364.0,56.6011,56.7177,56.5778,56.6555,24364.0
2019-08-26 12:00:00,72.9,73.0,72.85,72.94,54486.0,56.6633,56.741,56.6244,56.6944,54486.0
2019-08-26 12:30:00,72.94,72.94,72.83,72.9,24492.0,56.6944,56.6944,56.6089,56.6633,24492.0
2019-08-26 13:00:00,72.91,72.93,72.77,72.83,20235.0,56.671,56.6866,56.5622,56.6089,20235.0
2019-08-26 13:30:00,72.82,72.85,72.76,72.82,30376.0,56.6011,56.6244,56.5544,56.6011,30376.0
2019-08-26 14:00:00,72.81,72.84,72.7,72.81,52212.0,56.5933,56.6166,56.5078,56.5933,52212.0
2019-08-26 14:30:00,72.79,72.99,72.79,72.97,54429.0,56.5778,56.7332,56.5778,56.7177,54429.0
2019-08-26 15:00:00,72.99,73.03,72.89,72.91,42154.0,56.7332,56.7643,56.6555,56.671,42154.0
2019-08-26 15:30:00,72.91,73.4,72.91,73.4,169435.0,56.671,57.0519,56.671,57.0519,169435.0
2019-08-27 09:30:00,73.75,74.0,73.75,73.95,72864.0,57.3239,57.5183,57.3239,57.4794,72864.0
2019-08-27 10:00:00,73.95,73.95,73.42,73.54,27940.0,57.4794,57.4794,57.0674,57.1607,27940.0
2019-08-27 10:30:00,73.54,73.65,73.34,73.4,22608.0,57.1607,57.2462,57.0053,57.0519,22608.0
2019-08-27 11:00:00,73.39,73.46,72.96,73.0,35491.0,57.0441,57.0985,56.7099,56.741,35491.0
2019-08-27 11:30:00,72.99,73.17,72.78,72.83,21559.0,56.7332,56.8731,56.57,56.6089,21559.0
2019-08-27 12:00:00,72.83,72.97,72.68,72.8,51843.0,56.6089,56.7177,56.4923,56.5855,51843.0
2019-08-27 12:30:00,72.79,72.94,72.68,72.81,22492.0,56.5778,56.6944,56.4923,56.5933,22492.0
2019-08-27 13:00:00,72.8,73.01,72.72,73.01,20140.0,56.5855,56.7488,56.5234,56.7488,20140.0
2019-08-27 13:30:00,72.99,73.32,72.98,73.21,16429.0,56.7332,56.9897,56.7254,56.9042,16429.0
2019-08-27 14:00:00,73.23,73.3,73.06,73.15,17698.0,56.9198,56.9742,56.7876,56.8576,17698.0
2019-08-27 14:30:00,73.14,73.33,73.09,73.3,22535.0,56.8498,56.9975,56.8109,56.9742,22535.0
2019-08-27 15:00:00,73.31,73.42,73.25,73.26,68962.0,56.9819,57.0674,56.9353,56.9431,68962.0
2019-08-27 15:30:00,73.28,73.44,73.16,73.3,254862.0,56.9586,57.083,56.8654,56.9742,254862.0
2019-08-28 09:30:00,73.19,73.27,72.69,73.04,140525.0,56.8887,56.9509,56.5,56.7721,140525.0
2019-08-28 10:00:00,73.01,73.01,72.71,72.76,68385.0,56.7488,56.7488,56.5156,56.5544,68385.0
2019-08-28 10:30:00,72.73,72.88,72.63,72.69,89131.0,56.5311,56.6477,56.4534,56.5,89131.0
2019-08-28 11:00:00,72.69,72.81,72.56,72.78,176601.0,56.5,56.5933,56.399,56.57,176601.0
2019-08-28 11:30:00,72.76,72.83,72.41,72.5,85000.0,56.5544,56.6089,56.2824,56.3524,85000.0
2019-08-28 12:00:00,72.5,72.53,72.25,72.26,61109.0,56.3524,56.3757,56.158,56.1658,61109.0
2019-08-28 12:30:00,72.26,72.46,72.17,72.37,154338.0,56.1658,56.3213,56.0959,56.2513,154338.0
2019-08-28 13:00:00,72.37,72.43,72.21,72.33,74801.0,56.2513,56.2979,56.1269,56.2202,74801.0
2019-08-28 13:30:00,72.33,72.38,72.21,72.28,98213.0,56.2202,56.2591,56.1269,56.1814,98213.0
2019-08-28 14:00:00,72.26,72.34,72.14,72.19,105855.0,56.1658,56.228,56.0725,56.1114,105855.0
2019-08-28 14:30:00,72.19,72.2,72.08,72.13,73179.0,56.1114,56.1192,56.0259,56.0648,73179.0
2019-08-28 15:00:00,72.12,72.14,71.9,71.97,63759.0,56.057,56.0725,55.886,55.9404,63759.0
2019-08-28 15:30:00,71.96,72.01,71.74,71.77,474559.0,55.9326,55.9715,55.7616,55.7849,474559.0
2019-08-29 09:30:00,72.31,72.36,71.88,72.06,84746.0,56.2047,56.2435,55.8704,56.0104,84746.0
2019-08-29 10:00:00,72.07,72.17,71.92,72.1,86216.0,56.0181,56.0959,55.9015,56.0414,86216.0
2019-08-29 10:30:00,72.13,72.17,71.86,72.05,87742.0,56.0648,56.0959,55.8549,56.0026,87742.0
2019-08-29 11:00:00,72.05,72.25,71.97,72.11,94775.0,56.0026,56.158,55.9404,56.0492,94775.0
2019-08-29 11:30:00,72.09,72.23,72.02,72.08,92597.0,56.0337,56.1425,55.9793,56.0259,92597.0
2019-08-29 12:00:00,72.08,72.26,72.04,72.25,82909.0,56.0259,56.1658,55.9948,56.158,82909.0
2019-08-29 12:30:00,72.26,72.35,72.15,72.19,67287.0,56.1658,56.2358,56.0803,56.1114,67287.0
2019-08-29 13:00:00,72.2,72.25,72.08,72.17,61945.0,56.1192,56.158,56.0259,56.0959,61945.0
2019-08-29 13:30:00,72.17,72.18,72.06,72.16,74390.0,56.0959,56.1036,56.0104,56.0881,74390.0
2019-08-29 14:00:00,72.17,72.21,72.06,72.08,63190.0,56.0959,56.1269,56.0104,56.0259,63190.0
2019-08-29 14:30:00,72.08,72.21,72.03,72.19,59043.0,56.0259,56.1269,55.987,56.1114,59043.0
2019-08-29 15:00:00,72.21,72.21,72.04,72.05,112521.0,56.1269,56.1269,55.9948,56.0026,112521.0
2019-08-29 15:30:00,72.04,72.25,71.99,72.25,243330.0,55.9948,56.158,55.9559,56.158,243330.0
2019-08-30 09:30:00,72.49,72.6,71.79,72.18,105337.0,56.3446,56.4301,55.8005,56.1036,105337.0
2019-08-30 10:00:00,72.18,72.43,72.16,72.43,102876.0,56.1036,56.2979,56.0881,56.2979,102876.0
2019-08-30 10:30:00,72.4,72.46,72.2,72.26,189815.0,56.2746,56.3213,56.1192,56.1658,189815.0
2019-08-30 11:00:00,72.26,72.33,72.02,72.08,58802.0,56.1658,56.2202,55.9793,56.0259,58802.0
2019-08-30 11:30:00,72.1,72.28,72.09,72.27,28410.0,56.0414,56.1814,56.0337,56.1736,28410.0
2019-08-30 12:00:00,72.27,72.31,72.17,72.24,83137.0,56.1736,56.2047,56.0959,56.1503,83137.0
2019-08-30 12:30:00,72.23,72.39,72.11,72.32,74519.0,56.1425,56.2669,56.0492,56.2124,74519.0
2019-08-30 13:00:00,72.32,72.52,72.3,72.41,42665.0,56.2124,56.3679,56.1969,56.2824,42665.0
2019-08-30 13:30:00,72.41,72.43,72.27,72.29,33498.0,56.2824,56.2979,56.1736,56.1891,33498.0
2019-08-30 14:00:00,72.32,72.38,72.25,72.25,29948.0,56.2124,56.2591,56.158,56.158,29948.0
2019-08-30 14:30:00,72.26,72.36,72.21,72.33,125737.0,56.1658,56.2435,56.1269,56.2202,125737.0
2019-08-30 15:00:00,72.33,72.34,72.22,72.3,67088.0,56.2202,56.228,56.1347,56.1969,67088.0
2019-08-30 15:30:00,72.3,72.48,72.24,72.24,273814.0,56.1969,56.3368,56.1503,56.1503,273814.0
2019-09-03 09:30:00,72.27,72.85,72.11,72.68,323937.0,56.1736,56.6244,56.0492,56.4923,323937.0
2019-09-03 10:00:00,72.65,73.08,72.58,73.04,308540.0,56.4689,56.8032,56.4145,56.7721,308540.0
2019-09-03 10:30:00,73.02,73.34,73.02,73.15,69450.0,56.7565,57.0053,56.7565,56.8576,69450.0
2019-09-03 11:00:00,73.15,73.25,72.99,73.08,54551.0,56.8576,56.9353,56.7332,56.8032,54551.0
2019-09-03 11:30:00,73.1,73.28,72.66,73.2,483256.0,56.8187,56.9586,56.4767,56.8964,483256.0
2019-09-03 12:00:00,73.2,73.2,72.92,72.98,282534.0,56.8964,56.8964,56.6788,56.7254,282534.0
2019-09-03 12:30:00,72.96,73.11,72.96,73.07,50160.0,56.7099,56.8265,56.7099,56.7954,50160.0
2019-09-03 13:00:00,73.07,73.34,72.96,73.3,87506.0,56.7954,57.0053,56.7099,56.9742,87506.0
2019-09-03 13:30:00,73.3,73.54,73.25,73.46,73489.0,56.9742,57.1607,56.9353,57.0985,73489.0
2019-09-03 14:00:00,73.48,73.59,73.3,73.37,109159.0,57.1141,57.1996,56.9742,57.0286,109159.0
2019-09-03 14:30:00,73.37,73.68,73.26,73.6,112184.0,57.0286,57.2695,56.9431,57.2074,112184.0
2019-09-03 15:00:00,73.61,73.61,73.44,73.53,81840.0,57.2151,57.2151,57.083,57.1529,81840.0
2019-09-03 15:30:00,73.53,73.63,73.37,73.4,305021.0,57.1529,57.2307,57.0286,57.0519,305021.0
2019-09-04 09:30:00,73.49,73.58,73.14,73.3,50307.0,57.1219,57.1918,56.8498,56.9742,50307.0
2019-09-04 10:00:00,73.25,73.25,72.84,72.93,21831.0,56.9353,56.9353,56.6166,56.6866,21831.0
2019-09-04 10:30:00,72.92,73.0,72.79,72.97,32809.0,56.6788,56.741,56.5778,56.7177,32809.0
2019-09-04 11:00:00,72.98,73.0,72.77,72.98,37444.0,56.7254,56.741,56.5622,56.7254,37444.0
2019-09-04 11:30:00,72.97,73.33,72.94,73.31,25227.0,56.7177,56.9975,56.6944,56.9819,25227.0
2019-09-04 12:00:00,73.28,73.4,73.15,73.18,58030.0,56.9586,57.0519,56.8576,56.8809,58030.0
2019-09-04 12:30:00,73.21,73.3,73.13,73.25,36302.0,56.9042,56.9742,56.842,56.9353,36302.0
2019-09-04 13:00:00,73.26,73.29,73.19,73.23,26073.0,56.9431,56.9664,56.8887,56.9198,26073.0
2019-09-04 13:30:00,73.22,73.38,73.14,73.37,29449.0,56.912,57.0364,56.8498,57.0286,29449.0
2019-09-04 14:00:00,73.36,73.55,73.07,73.33,92694.0,57.0208,57.1685,56.7954,56.9975,92694.0
2019-09-04 14:30:00,73.38,73.44,73.31,73.37,34409.0,57.0364,57.083,56.9819,57.0286,34409.0
2019-09-04 15:00:00,73.37,73.4,72.64,72.66,84883.0,57.0286,57.0519,56.4612,56.4767,84883.0
2019-09-04 15:30:00,72.68,73.22,72.65,73.18,158722.0,56.4923,56.912,56.4689,56.8809,158722.0
2019-09-05 09:30:00,72.74,73.0,72.2,72.45,78624.0,56.5389,56.741,56.1192,56.3135,78624.0
2019-09-05 10:00:00,72.45,72.56,71.49,71.53,164590.0,56.3135,56.399,55.5673,55.5984,164590.0
2019-09-05 10:30:00,71.53,71.86,71.26,71.85,205824.0,55.5984,55.8549,55.3885,55.8471,205824.0
2019-09-05 11:00:00,71.86,71.89,71.52,71.59,95683.0,55.8549,55.8782,55.5906,55.645,95683.0
2019-09-05 11:30:00,71.58,71.8,71.53,71.71,123625.0,55.6373,55.8083,55.5984,55.7383,123625.0
2019-09-05 12:00:00,71.7,72.23,71.66,72.17,86705.0,55.7305,56.1425,55.6994,56.0959,86705.0
2019-09-05 12:30:00,72.16,72.21,71.94,72.0,85536.0,56.0881,56.1269,55.9171,55.9637,85536.0
2019-09-05 13:00:00,72.0,72.01,71.79,71.82,91261.0,55.9637,55.9715,55.8005,55.8238,91261.0
2019-09-05 13:30:00,71.81,71.84,71.65,71.66,97460.0,55.816,55.8394,55.6917,55.6994,97460.0
2019-09-05 14:00:00,71.66,71.66,71.21,71.36,182625.0,55.6994,55.6994,55.3497,55.4663,182625.0
2019-09-05 14:30:00,71.39,71.49,71.23,71.32,152812.0,55.4896,55.5673,55.3652,55.4352,152812.0
2019-09-05 15:00:00,71.31,71.55,71.31,71.37,148626.0,55.4274,55.6139,55.4274,55.474,148626.0
2019-09-05 15:30:00,71.38,71.39,71.15,71.31,333144.0,55.4818,55.4896,55.303,55.4274,333144.0
2019-09-06 09:30:00,71.4,71.7,71.28,71.43,159064.0,55.4974,55.7305,55.4041,55.5207,159064.0
2019-09-06 10:00:00,71.45,71.66,70.87,70.96,134557.0,55.5362,55.6994,55.0854,55.1554,134557.0
2019-09-06 10:30:00,70.96,71.02,70.76,70.87,126705.0,55.1554,55.202,54.9999,55.0854,126705.0
2019-09-06 11:00:00,70.87,71.16,70.82,70.95,75281.0,55.0854,55.3108,55.0465,55.1476,75281.0
2019-09-06 11:30:00,70.97,71.03,70.8,70.91,91264.0,55.1631,55.2098,55.031,55.1165,91264.0
2019-09-06 12:00:00,70.91,71.0,70.87,70.97,54303.0,55.1165,55.1864,55.0854,55.1631,54303.0
2019-09-06 12:30:00,70.97,71.07,70.93,70.99,59915.0,55.1631,55.2409,55.132,55.1787,59915.0
2019-09-06 13:00:00,70.97,71.0,70.9,70.96,45342.0,55.1631,55.1864,55.1087,55.1554,45342.0
2019-09-06 13:30:00,70.96,71.0,70.9,70.92,94249.0,55.1554,55.1864,55.1087,55.1243,94249.0
2019-09-06 14:00:00,70.92,71.11,70.89,70.99,143702.0,55.1243,55.2719,55.1009,55.1787,143702.0
2019-09-06 14:30:00,70.97,71.09,70.91,71.09,103380.0,55.1631,55.2564,55.1165,55.2564,103380.0
2019-09-06 15:00:00,71.09,71.11,70.94,70.99,109693.0,55.2564,55.2719,55.1398,55.1787,109693.0
2019-09-06 15:30:00,70.98,71.17,70.77,70.96,386337.0,55.1709,55.3186,55.0077,55.1554,386337.0
2019-09-09 09:30:00,70.69,71.24,70.3,70.92,91542.0,54.9455,55.373,54.6424,55.1243,91542.0
2019-09-09 10:00:00,70.92,71.21,70.77,71.21,109174.0,55.1243,55.3497,55.0077,55.3497,109174.0
2019-09-09 10:30:00,71.19,71.32,70.61,70.75,205337.0,55.3341,55.4352,54.8833,54.9921,205337.0
2019-09-09 11:00:00,70.75,70.89,70.66,70.87,78998.0,54.9921,55.1009,54.9222,55.0854,78998.0
2019-09-09 11:30:00,70.87,70.93,70.7,70.84,56406.0,55.0854,55.132,54.9533,55.0621,56406.0
2019-09-09 12:00:00,70.85,71.08,70.85,71.01,92118.0,55.0699,55.2486,55.0699,55.1942,92118.0
2019-09-09 12:30:00,71.0,71.29,70.96,71.2,54050.0,55.1864,55.4119,55.1554,55.3419,54050.0
2019-09-09 13:00:00,71.19,71.22,71.11,71.21,51890.0,55.3341,55.3574,55.2719,55.3497,51890.0
2019-09-09 13:30:00,71.22,71.31,71.07,71.26,76828.0,55.3574,55.4274,55.2409,55.3885,76828.0
2019-09-09 14:00:00,71.24,71.3,70.85,70.89,106116.0,55.373,55.4196,55.0699,55.1009,106116.0
2019-09-09 14:30:00,70.88,70.98,70.85,70.98,77216.0,55.0932,55.1709,55.0699,55.1709,77216.0
2019-09-09 15:00:00,70.96,71.07,70.9,70.99,96505.0,55.1554,55.2409,55.1087,55.1787,96505.0
2019-09-09 15:30:00,70.98,71.14,70.93,71.11,293614.0,55.1709,55.2953,55.132,55.2719,293614.0
2019-09-10 09:30:00,70.99,71.66,70.77,71.58,162851.0,55.1787,55.6994,55.0077,55.6373,162851.0
2019-09-10 10:00:00,71.57,71.87,71.37,71.39,120513.0,55.6295,55.8627,55.474,55.4896,120513.0
2019-09-10 10:30:00,71.42,71.42,71.14,71.17,73679.0,55.5129,55.5129,55.2953,55.3186,73679.0
2019-09-10 11:00:00,71.15,71.59,71.15,71.36,73098.0,55.303,55.645,55.303,55.4663,73098.0
2019-09-10 11:30:00,71.37,71.6,71.3,71.59,65293.0,55.474,55.6528,55.4196,55.645,65293.0
2019-09-10 12:00:00,71.59,71.92,71.47,71.79,115423.0,55.645,55.9015,55.5518,55.8005,115423.0
2019-09-10 12:30:00,71.79,72.01,71.77,71.96,135936.0,55.8005,55.9715,55.7849,55.9326,135936.0
2019-09-10 13:00:00,71.98,72.13,71.85,72.09,198643.0,55.9482,56.0648,55.8471,56.0337,198643.0
2019-09-10 13:30:00,72.07,72.17,71.97,72.07,196425.0,56.0181,56.0959,55.9404,56.0181,196425.0
2019-09-10 14:00:00,72.05,72.17,71.93,72.14,233334.0,56.0026,56.0959,55.9093,56.0725,233334.0
2019-09-10 14:30:00,72.14,72.38,72.13,72.31,179864.0,56.0725,56.2591,56.0648,56.2047,179864.0
2019-09-10 15:00:00,72.31,72.47,72.15,72.47,177742.0,56.2047,56.329,56.0803,56.329,177742.0
2019-09-10 15:30:00,72.47,72.77,72.44,72.77,570097.0,56.329,56.5622,56.3057,56.5622,570097.0
2019-09-11 09:30:00,72.52,72.52,71.76,72.0,93124.0,56.3679,56.3679,55.7772,55.9637,93124.0
2019-09-11 10:00:00,72.04,72.14,71.72,71.96,118497.0,55.9948,56.0725,55.7461,55.9326,118497.0
2019-09-11 10:30:00,71.97,72.28,71.87,72.2,58163.0,55.9404,56.1814,55.8627,56.1192,58163.0
2019-09-11 11:00:00,72.18,72.74,72.16,72.7,48310.0,56.1036,56.5389,56.0881,56.5078,48310.0
2019-09-11 11:30:00,72.68,73.34,72.67,73.34,64537.0,56.4923,57.0053,56.4845,57.0053,64537.0
2019-09-11 12:00:00,73.31,73.31,73.01,73.04,117685.0,56.9819,56.9819,56.7488,56.7721,117685.0
2019-09-11 12:30:00,73.05,73.16,72.7,72.89,99842.0,56.7799,56.8654,56.5078,56.6555,99842.0
2019-09-11 13:00:00,72.88,72.93,72.79,72.91,36948.0,56.6477,56.6866,56.5778,56.671,36948.0
2019-09-11 13:30:00,72.89,73.02,72.82,72.9,49036.0,56.6555,56.7565,56.6011,56.6633,49036.0
2019-09-11 14:00:00,72.9,72.91,72.52,72.61,49336.0,56.6633,56.671,56.3679,56.4379,49336.0
2019-09-11 14:30:00,72.61,72.61,72.32,72.35,57708.0,56.4379,56.4379,56.2124,56.2358,57708.0
2019-09-11 15:00:00,72.36,72.68,72.23,72.64,83582.0,56.2435,56.4923,56.1425,56.4612,83582.0
2019-09-11 15:30:00,72.65,72.79,72.41,72.79,332638.0,56.4689,56.5778,56.2824,56.5778,332638.0
2019-09-12 09:30:00,73.53,73.75,72.35,72.49,187637.0,57.1529,57.3239,56.2358,56.3446,187637.0
2019-09-12 10:00:00,72.5,72.76,72.01,72.45,105130.0,56.3524,56.5544,55.9715,56.3135,105130.0
2019-09-12 10:30:00,72.48,72.71,72.4,72.57,55445.0,56.3368,56.5156,56.2746,56.4068,55445.0
2019-09-12 11:00:00,72.55,73.01,72.54,72.89,59426.0,56.3912,56.7488,56.3834,56.6555,59426.0
2019-09-12 11:30:00,72.88,73.04,72.61,72.9,136425.0,56.6477,56.7721,56.4379,56.6633,136425.0
2019-09-12 12:00:00,72.87,72.87,72.39,72.47,94140.0,56.6399,56.6399,56.2669,56.329,94140.0
2019-09-12 12:30:00,72.45,72.46,72.27,72.34,41556.0,56.3135,56.3213,56.1736,56.228,41556.0
2019-09-12 13:00:00,72.32,72.46,72.26,72.43,44050.0,56.2124,56.3213,56.1658,56.2979,44050.0
2019-09-12 13:30:00,72.45,72.64,72.42,72.58,37675.0,56.3135,56.4612,56.2902,56.4145,37675.0
2019-09-12 14:00:00,72.58,72.58,72.28,72.35,67239.0,56.4145,56.4145,56.1814,56.2358,67239.0
2019-09-12 14:30:00,72.33,72.56,72.3,72.56,45591.0,56.2202,56.399,56.1969,56.399,45591.0
2019-09-12 15:00:00,72.56,72.58,72.4,72.48,57418.0,56.399,56.4145,56.2746,56.3368,57418.0
2019-09-12 15:30:00,72.49,72.54,72.42,72.54,228601.0,56.3446,56.3834,56.2902,56.3834,228601.0
2019-09-13 09:30:00,72.29,72.86,72.29,72.61,44439.0,56.1891,56.6322,56.1891,56.4379,44439.0
2019-09-13 10:00:00,72.61,72.73,72.44,72.47,45015.0,56.4379,56.5311,56.3057,56.329,45015.0
2019-09-13 10:30:00,72.47,72.64,72.47,72.57,24512.0,56.329,56.4612,56.329,56.4068,24512.0
2019-09-13 11:00:00,72.58,72.77,72.51,72.51,67804.0,56.4145,56.5622,56.3601,56.3601,67804.0
2019-09-13 11:30:00,72.52,72.57,72.47,72.49,72837.0,56.3679,56.4068,56.329,56.3446,72837.0
2019-09-13 12:00:00,72.47,72.5,72.29,72.34,30928.0,56.329,56.3524,56.1891,56.228,30928.0
2019-09-13 12:30:00,72.34,72.47,72.31,72.43,23885.0,56.228,56.329,56.2047,56.2979,23885.0
2019-09-13 13:00:00,72.44,72.5,72.21,72.4,28391.0,56.3057,56.3524,56.1269,56.2746,28391.0
2019-09-13 13:30:00,72.43,72.44,72.19,72.22,24573.0,56.2979,56.3057,56.1114,56.1347,24573.0
2019-09-13 14:00:00,72.21,72.35,71.98,72.09,33531.0,56.1269,56.2358,55.9482,56.0337,33531.0
2019-09-13 14:30:00,72.11,72.16,71.84,71.87,39079.0,56.0492,56.0881,55.8394,55.8627,39079.0
2019-09-13 15:00:00,71.85,71.86,71.61,71.8,68024.0,55.8471,55.8549,55.6606,55.8083,68024.0
2019-09-13 15:30:00,71.8,72.04,71.77,71.92,132940.0,55.8083,55.9948,55.7849,55.9015,132940.0
2019-09-16 09:30:00,72.15,72.17,71.83,71.89,26481.0,56.0803,56.0959,55.8316,55.8782,26481.0
2019-09-16 10:00:00,71.93,72.18,71.82,72.15,60561.0,55.9093,56.1036,55.8238,56.0803,60561.0
2019-09-16 10:30:00,72.13,72.25,71.97,72.01,24876.0,56.0648,56.158,55.9404,55.9715,24876.0
2019-09-16 11:00:00,71.99,71.99,71.82,71.83,20642.0,55.9559,55.9559,55.8238,55.8316,20642.0
2019-09-16 11:30:00,71.84,71.84,71.46,71.49,25838.0,55.8394,55.8394,55.544,55.5673,25838.0
2019-09-16 12:00:00,71.49,71.49,71.24,71.26,33587.0,55.5673,55.5673,55.373,55.3885,33587.0
2019-09-16 12:30:00,71.26,71.28,70.99,71.14,63171.0,55.3885,55.4041,55.1787,55.2953,63171.0
2019-09-16 13:00:00,71.14,71.45,71.11,71.42,28411.0,55.2953,55.5362,55.2719,55.5129,28411.0
2019-09-16 13:30:00,71.42,71.66,71.42,71.64,21064.0,55.5129,55.6994,55.5129,55.6839,21064.0
2019-09-16 14:00:00,71.64,71.69,71.55,71.56,24631.0,55.6839,55.7228,55.6139,55.6217,24631.0
2019-09-16 14:30:00,71.55,71.6,71.46,71.57,20645.0,55.6139,55.6528,55.544,55.6295,20645.0
2019-09-16 15:00:00,71.56,71.68,71.53,71.66,30198.0,55.6217,55.715,55.5984,55.6994,30198.0
2019-09-16 15:30:00,71.64,71.69,71.42,71.48,110257.0,55.6839,55.7228,55.5129,55.5595,110257.0
2019-09-17 09:30:00,71.56,72.35,71.49,72.01,47295.0,55.6217,56.2358,55.5673,55.9715,47295.0
2019-09-17 10:00:00,71.98,72.44,71.98,72.37,35893.0,55.9482,56.3057,55.9482,56.2513,35893.0
2019-09-17 10:30:00,72.37,72.41,72.18,72.4,36028.0,56.2513,56.2824,56.1036,56.2746,36028.0
2019-09-17 11:00:00,72.38,72.44,72.33,72.36,30901.0,56.2591,56.3057,56.2202,56.2435,30901.0
2019-09-17 11:30:00,72.36,72.39,72.29,72.37,19772.0,56.2435,56.2669,56.1891,56.2513,19772.0
2019-09-17 12:00:00,72.34,72.35,72.19,72.21,37292.0,56.228,56.2358,56.1114,56.1269,37292.0
2019-09-17 12:30:00,72.21,72.22,71.68,71.69,101822.0,56.1269,56.1347,55.715,55.7228,101822.0
2019-09-17 13:00:00,71.72,71.72,71.4,71.57,106960.0,55.7461,55.7461,55.4974,55.6295,106960.0
2019-09-17 13:30:00,71.57,71.74,71.46,71.62,46114.0,55.6295,55.7616,55.544,55.6684,46114.0
2019-09-17 14:00:00,71.64,71.71,71.13,71.14,116760.0,55.6839,55.7383,55.2875,55.2953,116760.0
2019-09-17 14:30:00,71.14,71.24,70.94,71.23,116596.0,55.2953,55.373,55.1398,55.3652,116596.0
2019-09-17 15:00:00,71.26,71.38,71.17,71.36,58929.0,55.3885,55.4818,55.3186,55.4663,58929.0
2019-09-17 15:30:00,71.35,71.81,71.35,71.8,198824.0,55.4585,55.816,55.4585,55.8083,198824.0
2019-09-18 09:30:00,72.17,72.17,71.52,71.61,33626.0,56.0959,56.0959,55.5906,55.6606,33626.0
2019-09-18 10:00:00,71.65,72.21,71.6,72.19,40712.0,55.6917,56.1269,55.6528,56.1114,40712.0
2019-09-18 10:30:00,72.2,72.32,72.12,72.14,134118.0,56.1192,56.2124,56.057,56.0725,134118.0
2019-09-18 11:00:00,72.15,72.38,72.07,72.23,75058.0,56.0803,56.2591,56.0181,56.1425,75058.0
2019-09-18 11:30:00,72.22,72.32,72.15,72.17,31971.0,56.1347,56.2124,56.0803,56.0959,31971.0
2019-09-18 12:00:00,72.12,72.12,71.86,72.08,19147.0,56.057,56.057,55.8549,56.0259,19147.0
2019-09-18 12:30:00,72.11,72.17,72.05,72.08,26473.0,56.0492,56.0959,56.0026,56.0259,26473.0
2019-09-18 13:00:00,72.07,72.15,71.89,71.91,39878.0,56.0181,56.0803,55.8782,55.8938,39878.0
2019-09-18 13:30:00,71.91,72.29,71.91,72.1,68439.0,55.8938,56.1891,55.8938,56.0414,68439.0
2019-09-18 14:00:00,72.09,72.09,71.65,71.82,32145.0,56.0337,56.0337,55.6917,55.8238,32145.0
2019-09-18 14:30:00,71.83,72.19,71.71,72.06,75152.0,55.8316,56.1114,55.7383,56.0104,75152.0
2019-09-18 15:00:00,72.05,72.13,71.98,72.05,59023.0,56.0026,56.0648,55.9482,56.0026,59023.0
2019-09-18 15:30:00,72.06,72.21,71.88,72.06,273983.0,56.0104,56.1269,55.8704,56.0104,273983.0
2019-09-19 09:30:00,72.52,72.97,72.14,72.39,75757.0,56.3679,56.7177,56.0725,56.2669,75757.0
2019-09-19 10:00:00,72.34,72.55,72.28,72.31,101083.0,56.228,56.3912,56.1814,56.2047,101083.0
2019-09-19 10:30:00,72.3,72.35,72.17,72.3,24116.0,56.1969,56.2358,56.0959,56.1969,24116.0
2019-09-19 11:00:00,72.33,72.59,72.25,72.55,21792.0,56.2202,56.4223,56.158,56.3912,21792.0
2019-09-19 11:30:00,72.54,72.69,72.52,72.68,28634.0,56.3834,56.5,56.3679,56.4923,28634.0
2019-09-19 12:00:00,72.68,72.71,72.5,72.5,21658.0,56.4923,56.5156,56.3524,56.3524,21658.0
2019-09-19 12:30:00,72.48,72.55,72.41,72.43,21331.0,56.3368,56.3912,56.2824,56.2979,21331.0
2019-09-19 13:00:00,72.43,72.64,72.43,72.49,29901.0,56.2979,56.4612,56.2979,56.3446,29901.0
2019-09-19 13:30:00,72.5,72.57,72.36,72.48,58135.0,56.3524,56.4068,56.2435,56.3368,58135.0
2019-09-19 14:00:00,72.51,72.63,72.43,72.5,36141.0,56.3601,56.4534,56.2979,56.3524,36141.0
2019-09-19 14:30:00,72.5,72.63,72.46,72.63,48258.0,56.3524,56.4534,56.3213,56.4534,48258.0
2019-09-19 15:00:00,72.63,72.73,72.55,72.7,36803.0,56.4534,56.5311,56.3912,56.5078,36803.0
2019-09-19 15:30:00,72.68,72.71,72.47,72.65,283625.0,56.4923,56.5156,56.329,56.4689,283625.0
2019-09-20 09:30:00,72.55,72.7,71.68,71.99,627759.0,56.3912,56.5078,55.715,55.9559,627759.0
2019-09-20 10:00:00,72.04,72.32,71.91,72.2,50488.0,55.9948,56.2124,55.8938,56.1192,50488.0
2019-09-20 10:30:00,72.21,72.31,72.1,72.31,165862.0,56.1269,56.2047,56.0414,56.2047,165862.0
2019-09-20 11:00:00,72.31,72.57,72.27,72.47,113531.0,56.2047,56.4068,56.1736,56.329,113531.0
2019-09-20 11:30:00,72.46,72.81,72.46,72.77,48806.0,56.3213,56.5933,56.3213,56.5622,48806.0
2019-09-20 12:00:00,72.78,72.87,72.54,72.62,65402.0,56.57,56.6399,56.3834,56.4456,65402.0
2019-09-20 12:30:00,72.62,72.65,72.45,72.53,65265.0,56.4456,56.4689,56.3135,56.3757,65265.0
2019-09-20 13:00:00,72.53,72.64,72.25,72.54,42362.0,56.3757,56.4612,56.158,56.3834,42362.0
2019-09-20 13:30:00,72.52,72.86,72.49,72.82,56288.0,56.3679,56.6322,56.3446,56.6011,56288.0
2019-09-20 14:00:00,72.82,72.87,72.66,72.78,56968.0,56.6011,56.6399,56.4767,56.57,56968.0
2019-09-20 14:30:00,72.77,72.81,72.65,72.67,34823.0,56.5622,56.5933,56.4689,56.4845,34823.0
2019-09-20 15:00:00,72.66,72.72,72.58,72.71,52704.0,56.4767,56.5234,56.4145,56.5156,52704.0
2019-09-20 15:30:00,72.72,72.93,72.62,72.69,364164.0,56.5234,56.6866,56.4456,56.5,364164.0
2019-09-23 09:30:00,72.89,73.73,72.4,73.73,50433.0,56.6555,57.3084,56.2746,57.3084,50433.0
2019-09-23 10:00:00,73.8,73.85,73.53,73.59,55161.0,57.3628,57.4017,57.1529,57.1996,55161.0
2019-09-23 10:30:00,73.58,73.71,73.45,73.63,41048.0,57.1918,57.2929,57.0908,57.2307,41048.0
2019-09-23 11:00:00,73.64,73.78,73.52,73.6,47130.0,57.2384,57.3473,57.1452,57.2074,47130.0
2019-09-23 11:30:00,73.61,73.71,73.55,73.55,44896.0,57.2151,57.2929,57.1685,57.1685,44896.0
2019-09-23 12:00:00,73.52,73.81,73.48,73.78,38681.0,57.1452,57.3706,57.1141,57.3473,38681.0
2019-09-23 12:30:00,73.78,73.98,73.78,73.95,38395.0,57.3473,57.5027,57.3473,57.4794,38395.0
2019-09-23 13:00:00,73.96,74.15,73.86,74.11,108970.0,57.4872,57.6349,57.4094,57.6038,108970.0
2019-09-23 13:30:00,74.1,74.14,73.83,73.96,26357.0,57.596,57.6271,57.3861,57.4872,26357.0
2019-09-23 14:00:00,73.96,73.98,73.87,73.9,25579.0,57.4872,57.5027,57.4172,57.4405,25579.0
2019-09-23 14:30:00,73.91,74.03,73.89,73.98,45165.0,57.4483,57.5416,57.4328,57.5027,45165.0
2019-09-23 15:00:00,73.98,74.04,73.73,74.03,51026.0,57.5027,57.5494,57.3084,57.5416,51026.0
2019-09-23 15:30:00,74.03,74.27,73.99,74.17,166309.0,57.5416,57.7281,57.5105,57.6504,166309.0
2019-09-24 09:30:00,74.49,74.95,74.35,74.86,231754.0,57.8991,58.2567,57.7903,58.1867,231754.0
2019-09-24 10:00:00,74.88,75.28,74.8,75.27,278847.0,58.2023,58.5132,58.1401,58.5054,278847.0
2019-09-24 10:30:00,75.29,75.69,75.27,75.59,218242.0,58.5209,58.8319,58.5054,58.7541,218242.0
2019-09-24 11:00:00,75.6,75.75,75.43,75.53,345660.0,58.7619,58.8785,58.6298,58.7075,345660.0
2019-09-24 11:30:00,75.52,75.58,75.08,75.17,90030.0,58.6997,58.7464,58.3577,58.4277,90030.0
2019-09-24 12:00:00,75.17,75.27,74.89,74.92,69653.0,58.4277,58.5054,58.21,58.2334,69653.0
2019-09-24 12:30:00,74.89,74.99,74.7,74.83,101515.0,58.21,58.2878,58.0624,58.1634,101515.0
2019-09-24 13:00:00,74.82,74.94,74.72,74.94,53493.0,58.1556,58.2489,58.0779,58.2489,53493.0
2019-09-24 13:30:00,74.94,75.2,74.9,75.19,38024.0,58.2489,58.451,58.2178,58.4432,38024.0
2019-09-24 14:00:00,75.17,75.38,75.1,75.31,53267.0,58.4277,58.5909,58.3733,58.5365,53267.0
2019-09-24 14:30:00,75.3,75.49,75.16,75.39,76548.0,58.5287,58.6764,58.4199,58.5987,76548.0
2019-09-24 15:00:00,75.38,75.45,75.28,75.31,61493.0,58.5909,58.6453,58.5132,58.5365,61493.0
2019-09-24 15:30:00,75.28,75.35,75.02,75.34,275464.0,58.5132,58.5676,58.3111,58.5598,275464.0
2019-09-25 09:30:00,75.32,75.54,74.86,75.39,46011.0,58.5443,58.7153,58.1867,58.5987,46011.0
2019-09-25 10:00:00,75.38,75.54,75.08,75.2,48051.0,58.5909,58.7153,58.3577,58.451,48051.0
2019-09-25 10:30:00,75.21,75.23,74.73,74.93,71131.0,58.4588,58.4743,58.0857,58.2411,71131.0
2019-09-25 11:00:00,74.87,75.15,74.87,75.12,110435.0,58.1945,58.4121,58.1945,58.3888,110435.0
2019-09-25 11:30:00,75.14,75.34,75.04,75.17,29516.0,58.4044,58.5598,58.3266,58.4277,29516.0
2019-09-25 12:00:00,75.14,75.23,75.02,75.09,39911.0,58.4044,58.4743,58.3111,58.3655,39911.0
2019-09-25 12:30:00,75.12,75.21,75.0,75.19,40740.0,58.3888,58.4588,58.2955,58.4432,40740.0
2019-09-25 13:00:00,75.17,75.2,75.03,75.07,27958.0,58.4277,58.451,58.3189,58.3499,27958.0
2019-09-25 13:30:00,75.08,75.2,75.02,75.15,37422.0,58.3577,58.451,58.3111,58.4121,37422.0
2019-09-25 14:00:00,75.13,75.15,75.06,75.11,33079.0,58.3966,58.4121,58.3422,58.381,33079.0
2019-09-25 14:30:00,75.11,75.15,75.04,75.1,35285.0,58.381,58.4121,58.3266,58.3733,35285.0
2019-09-25 15:00:00,75.11,75.11,74.97,75.08,71841.0,58.381,58.381,58.2722,58.3577,71841.0
2019-09-25 15:30:00,75.09,75.31,75.07,75.15,202472.0,58.3655,58.5365,58.3499,58.4121,202472.0
2019-09-26 09:30:00,75.3,75.44,75.02,75.44,42942.0,58.5287,58.6375,58.3111,58.6375,42942.0
2019-09-26 10:00:00,75.44,75.69,75.4,75.5,65745.0,58.6375,58.8319,58.6064,58.6842,65745.0
2019-09-26 10:30:00,75.49,75.6,75.46,75.58,43417.0,58.6764,58.7619,58.6531,58.7464,43417.0
2019-09-26 11:00:00,75.55,75.55,75.3,75.4,40929.0,58.723,58.723,58.5287,58.6064,40929.0
2019-09-26 11:30:00,75.42,75.51,75.35,75.47,21119.0,58.622,58.6919,58.5676,58.6609,21119.0
2019-09-26 12:00:00,75.44,75.63,75.42,75.62,40356.0,58.6375,58.7852,58.622,58.7774,40356.0
2019-09-26 12:30:00,75.6,75.77,75.6,75.76,21548.0,58.7619,58.894,58.7619,58.8863,21548.0
2019-09-26 13:00:00,75.76,75.88,75.72,75.88,54947.0,58.8863,58.9795,58.8552,58.9795,54947.0
2019-09-26 13:30:00,75.89,76.03,75.88,76.01,61427.0,58.9873,59.0961,58.9795,59.0806,61427.0
2019-09-26 14:00:00,76.01,76.27,76.01,76.27,34224.0,59.0806,59.2827,59.0806,59.2827,34224.0
2019-09-26 14:30:00,76.28,76.4,76.25,76.39,47505.0,59.2904,59.3837,59.2671,59.3759,47505.0
2019-09-26 15:00:00,76.39,76.45,76.33,76.41,89022.0,59.3759,59.4226,59.3293,59.3915,89022.0
2019-09-26 15:30:00,76.42,76.43,76.25,76.36,293666.0,59.3993,59.407,59.2671,59.3526,293666.0
2019-09-27 09:30:00,75.79,76.01,75.34,75.57,39811.0,59.3851,59.5575,59.0325,59.2127,39811.0
2019-09-27 10:00:00,75.59,75.62,74.94,75.15,56334.0,59.2284,59.2519,58.7191,58.8836,56334.0
2019-09-27 10:30:00,75.15,75.44,75.07,75.38,36367.0,58.8836,59.1109,58.8209,59.0638,36367.0
2019-09-27 11:00:00,75.38,75.41,75.23,75.29,73810.0,59.0638,59.0874,58.9463,58.9933,73810.0
2019-09-27 11:30:00,75.3,75.56,75.14,75.49,67263.0,59.0012,59.2049,58.8758,59.15,67263.0
2019-09-27 12:00:00,75.49,75.53,75.33,75.45,70250.0,59.15,59.1814,59.0247,59.1187,70250.0
2019-09-27 12:30:00,75.45,75.7,75.28,75.47,486131.0,59.1187,59.3146,58.9855,59.1344,486131.0
2019-09-27 13:00:00,75.46,75.57,75.45,75.56,62423.0,59.1265,59.2127,59.1187,59.2049,62423.0
2019-09-27 13:30:00,75.57,75.6,75.4,75.47,38056.0,59.2127,59.2362,59.0795,59.1344,38056.0
2019-09-27 14:00:00,75.46,75.46,75.23,75.32,79414.0,59.1265,59.1265,58.9463,59.0168,79414.0
2019-09-27 14:30:00,75.32,75.45,75.25,75.34,71111.0,59.0168,59.1187,58.962,59.0325,71111.0
2019-09-27 15:00:00,75.34,75.52,75.28,75.39,66373.0,59.0325,59.1735,58.9855,59.0717,66373.0
2019-09-27 15:30:00,75.39,75.91,75.38,75.86,345327.0,59.0717,59.4791,59.0638,59.4399,345327.0
2019-09-30 09:30:00,75.89,75.97,75.29,75.72,47742.0,59.4635,59.5261,58.9933,59.3303,47742.0
2019-09-30 10:00:00,75.73,75.81,75.45,75.56,190843.0,59.3381,59.4008,59.1187,59.2049,190843.0
2019-09-30 10:30:00,75.55,75.69,75.31,75.33,44582.0,59.197,59.3067,59.009,59.0247,44582.0
2019-09-30 11:00:00,75.33,75.54,75.27,75.28,147358.0,59.0247,59.1892,58.9777,58.9855,147358.0
2019-09-30 11:30:00,75.31,75.34,75.04,75.09,94888.0,59.009,59.0325,58.7974,58.8366,94888.0
2019-09-30 12:00:00,75.1,75.15,74.89,75.08,33992.0,58.8445,58.8836,58.6799,58.8288,33992.0
2019-09-30 12:30:00,75.06,75.17,74.99,75.1,27599.0,58.8131,58.8993,58.7583,58.8445,27599.0
2019-09-30 13:00:00,75.12,75.14,75.03,75.04,26909.0,58.8601,58.8758,58.7896,58.7974,26909.0
2019-09-30 13:30:00,75.04,75.07,74.93,74.98,43562.0,58.7974,58.8209,58.7112,58.7504,43562.0
2019-09-30 14:00:00,74.99,75.28,74.96,75.13,83652.0,58.7583,58.9855,58.7348,58.868,83652.0
2019-09-30 14:30:00,75.12,75.17,75.03,75.14,44910.0,58.8601,58.8993,58.7896,58.8758,44910.0
2019-09-30 15:00:00,75.14,75.22,75.05,75.2,87864.0,58.8758,58.9385,58.8053,58.9228,87864.0
2019-09-30 15:30:00,75.2,75.78,75.04,75.43,699709.0,58.9228,59.3773,58.7974,59.103,699709.0
2019-10-01 09:30:00,75.25,75.75,75.25,75.45,61536.0,58.962,59.3538,58.962,59.1187,61536.0
2019-10-01 10:00:00,75.35,75.5,74.89,74.89,31425.0,59.0403,59.1579,58.6799,58.6799,31425.0
2019-10-01 10:30:00,74.95,75.31,74.73,74.97,46881.0,58.7269,59.009,58.5545,58.7426,46881.0
2019-10-01 11:00:00,74.95,74.95,74.57,74.77,37245.0,58.7269,58.7269,58.4292,58.5859,37245.0
2019-10-01 11:30:00,74.75,74.84,74.56,74.65,27891.0,58.5702,58.6407,58.4213,58.4919,27891.0
2019-10-01 12:00:00,74.62,74.62,74.41,74.56,23102.0,58.4683,58.4683,58.3038,58.4213,23102.0
2019-10-01 12:30:00,74.59,74.59,74.34,74.36,23884.0,58.4448,58.4448,58.249,58.2646,23884.0
2019-10-01 13:00:00,74.33,74.39,74.18,74.21,34257.0,58.2411,58.2881,58.1236,58.1471,34257.0
2019-10-01 13:30:00,74.2,74.38,74.16,74.23,88940.0,58.1393,58.2803,58.1079,58.1628,88940.0
2019-10-01 14:00:00,74.22,74.3,74.14,74.18,74801.0,58.1549,58.2176,58.0922,58.1236,74801.0
2019-10-01 14:30:00,74.19,74.26,74.02,74.06,67472.0,58.1314,58.1863,57.9982,58.0296,67472.0
2019-10-01 15:00:00,74.06,74.21,73.89,74.21,86974.0,58.0296,58.1471,57.8964,58.1471,86974.0
2019-10-01 15:30:00,74.19,74.22,73.84,73.85,260481.0,58.1314,58.1549,57.8572,57.865,260481.0
2019-10-02 09:30:00,73.81,73.98,72.82,73.12,95452.0,57.8337,57.9669,57.058,57.293,95452.0
2019-10-02 10:00:00,73.14,73.59,73.04,73.27,102178.0,57.3087,57.6613,57.2303,57.4106,102178.0
2019-10-02 10:30:00,73.19,73.58,73.11,73.51,68570.0,57.3479,57.6535,57.2852,57.5986,68570.0
2019-10-02 11:00:00,73.5,73.73,73.47,73.56,35873.0,57.5908,57.771,57.5673,57.6378,35873.0
2019-10-02 11:30:00,73.56,73.67,73.34,73.67,41105.0,57.6378,57.724,57.4654,57.724,41105.0
2019-10-02 12:00:00,73.66,73.66,73.39,73.45,55829.0,57.7161,57.7161,57.5046,57.5516,55829.0
2019-10-02 12:30:00,73.46,73.53,73.22,73.43,41708.0,57.5594,57.6143,57.3714,57.5359,41708.0
2019-10-02 13:00:00,73.41,73.57,73.31,73.53,47070.0,57.5203,57.6456,57.4419,57.6143,47070.0
2019-10-02 13:30:00,73.54,73.8,73.53,73.75,50018.0,57.6221,57.8258,57.6143,57.7867,50018.0
2019-10-02 14:00:00,73.74,73.83,73.66,73.81,41380.0,57.7788,57.8493,57.7161,57.8337,41380.0
2019-10-02 14:30:00,73.82,74.17,73.72,74.15,108181.0,57.8415,58.1158,57.7632,58.1001,108181.0
2019-10-02 15:00:00,74.15,74.34,74.08,74.09,106188.0,58.1001,58.249,58.0452,58.0531,106188.0
2019-10-02 15:30:00,74.08,74.54,74.05,74.47,499972.0,58.0452,58.4057,58.0217,58.3508,499972.0
2019-10-03 09:30:00,74.54,74.59,74.21,74.3,39685.0,58.4057,58.4448,58.1471,58.2176,39685.0
2019-10-03 10:00:00,74.26,74.26,73.61,73.89,75209.0,58.1863,58.1863,57.677,57.8964,75209.0
2019-10-03 10:30:00,73.9,74.09,73.77,73.78,81740.0,57.9042,58.0531,57.8023,57.8102,81740.0
2019-10-03 11:00:00,73.75,74.04,73.69,73.98,36350.0,57.7867,58.0139,57.7396,57.9669,36350.0
2019-10-03 11:30:00,73.97,73.98,73.57,73.59,99243.0,57.959,57.9669,57.6456,57.6613,99243.0
2019-10-03 12:00:00,73.57,73.84,73.48,73.8,43872.0,57.6456,57.8572,57.5751,57.8258,43872.0
2019-10-03 12:30:00,73.78,74.08,73.75,74.0,32698.0,57.8102,58.0452,57.7867,57.9825,32698.0
2019-10-03 13:00:00,74.01,74.01,73.8,73.8,32876.0,57.9904,57.9904,57.8258,57.8258,32876.0
2019-10-03 13:30:00,73.77,73.9,73.72,73.86,35022.0,57.8023,57.9042,57.7632,57.8729,35022.0
2019-10-03 14:00:00,73.84,73.91,73.7,73.72,54626.0,57.8572,57.912,57.7475,57.7632,54626.0
2019-10-03 14:30:00,73.71,73.74,73.56,73.63,40980.0,57.7553,57.7788,57.6378,57.6926,40980.0
2019-10-03 15:00:00,73.64,73.82,73.6,73.74,133659.0,57.7005,57.8415,57.6691,57.7788,133659.0
2019-10-03 15:30:00,73.74,73.97,73.64,73.97,181407.0,57.7788,57.959,57.7005,57.959,181407.0
2019-10-04 09:30:00,74.22,74.83,74.19,74.33,105239.0,58.1549,58.6329,58.1314,58.2411,105239.0
2019-10-04 10:00:00,74.28,74.36,73.88,74.11,56028.0,58.2019,58.2646,57.8885,58.0687,56028.0
2019-10-04 10:30:00,74.12,74.16,73.82,73.98,42431.0,58.0766,58.1079,57.8415,57.9669,42431.0
2019-10-04 11:00:00,73.99,74.35,73.96,74.35,38718.0,57.9747,58.2568,57.9512,58.2568,38718.0
2019-10-04 11:30:00,74.38,74.89,74.35,74.74,34580.0,58.2803,58.6799,58.2568,58.5624,34580.0
2019-10-04 12:00:00,74.74,74.85,74.65,74.79,30534.0,58.5624,58.6486,58.4919,58.6016,30534.0
2019-10-04 12:30:00,74.8,74.9,74.76,74.86,33425.0,58.6094,58.6877,58.578,58.6564,33425.0
2019-10-04 13:00:00,74.86,74.91,74.72,74.85,33288.0,58.6564,58.6956,58.5467,58.6486,33288.0
2019-10-04 13:30:00,74.85,75.06,74.85,74.97,31282.0,58.6486,58.8131,58.6486,58.7426,31282.0
2019-10-04 14:00:00,74.99,75.07,74.91,75.03,31223.0,58.7583,58.8209,58.6956,58.7896,31223.0
2019-10-04 14:30:00,75.03,75.6,75.02,75.18,539089.0,58.7896,59.2362,58.7818,58.9071,539089.0
2019-10-04 15:00:00,75.2,75.53,75.13,75.5,173522.0,58.9228,59.1814,58.868,59.1579,173522.0
2019-10-04 15:30:00,75.5,75.72,75.47,75.56,227545.0,59.1579,59.3303,59.1344,59.2049,227545.0
2019-10-07 09:30:00,75.47,75.71,74.86,74.86,58436.0,59.1344,59.3224,58.6564,58.6564,58436.0
2019-10-07 10:00:00,74.82,75.28,74.74,75.05,28978.0,58.6251,58.9855,58.5624,58.8053,28978.0
2019-10-07 10:30:00,75.03,75.11,74.7,74.7,42017.0,58.7896,58.8523,58.531,58.531,42017.0
2019-10-07 11:00:00,74.7,74.78,74.51,74.66,95437.0,58.531,58.5937,58.3822,58.4997,95437.0
2019-10-07 11:30:00,74.68,74.85,74.6,74.69,51885.0,58.5154,58.6486,58.4527,58.5232,51885.0
2019-10-07 12:00:00,74.69,74.84,74.68,74.7,40769.0,58.5232,58.6407,58.5154,58.531,40769.0
2019-10-07 12:30:00,74.7,74.78,74.62,74.69,32809.0,58.531,58.5937,58.4683,58.5232,32809.0
2019-10-07 13:00:00,74.69,74.84,74.65,74.73,31253.0,58.5232,58.6407,58.4919,58.5545,31253.0
2019-10-07 13:30:00,74.74,75.0,74.74,74.97,35396.0,58.5624,58.7661,58.5624,58.7426,35396.0
2019-10-07 14:00:00,74.97,74.97,74.74,74.9,36400.0,58.7426,58.7426,58.5624,58.6877,36400.0
2019-10-07 14:30:00,74.9,75.11,74.84,75.09,34107.0,58.6877,58.8523,58.6407,58.8366,34107.0
2019-10-07 15:00:00,75.11,75.11,74.94,75.03,40143.0,58.8523,58.8523,58.7191,58.7896,40143.0
2019-10-07 15:30:00,75.03,75.13,74.82,74.89,149946.0,58.7896,58.868,58.6251,58.6799,149946.0
2019-10-08 09:30:00,74.89,74.89,74.43,74.49,27363.0,58.6799,58.6799,58.3195,58.3665,27363.0
2019-10-08 10:00:00,74.48,74.69,74.36,74.64,36797.0,58.3587,58.5232,58.2646,58.484,36797.0
2019-10-08 10:30:00,74.64,74.75,74.51,74.6,44937.0,58.484,58.5702,58.3822,58.4527,44937.0
2019-10-08 11:00:00,74.6,74.69,74.51,74.59,50826.0,58.4527,58.5232,58.3822,58.4448,50826.0
2019-10-08 11:30:00,74.59,74.86,74.58,74.85,59020.0,58.4448,58.6564,58.437,58.6486,59020.0
2019-10-08 12:00:00,74.84,74.94,74.83,74.9,34128.0,58.6407,58.7191,58.6329,58.6877,34128.0
2019-10-08 12:30:00,74.9,75.04,74.8,74.94,74378.0,58.6877,58.7974,58.6094,58.7191,74378.0
2019-10-08 13:00:00,74.94,75.01,74.86,74.99,48092.0,58.7191,58.7739,58.6564,58.7583,48092.0
2019-10-08 13:30:00,75.0,75.31,74.99,75.25,51006.0,58.7661,59.009,58.7583,58.962,51006.0
2019-10-08 14:00:00,75.27,75.28,75.06,75.12,106854.0,58.9777,58.9855,58.8131,58.8601,106854.0
2019-10-08 14:30:00,75.12,75.26,74.93,75.15,234948.0,58.8601,58.9698,58.7112,58.8836,234948.0
2019-10-08 15:00:00,75.15,75.22,74.95,75.02,204281.0,58.8836,58.9385,58.7269,58.7818,204281.0
2019-10-08 15:30:00,75.01,75.04,74.73,74.75,508945.0,58.7739,58.7974,58.5545,58.5702,508945.0
2019-10-09 09:30:00,75.08,75.23,74.4,74.98,58972.0,58.8288,58.9463,58.296,58.7504,58972.0
2019-10-09 10:00:00,75.0,75.06,74.61,74.69,48331.0,58.7661,58.8131,58.4605,58.5232,48331.0
2019-10-09 10:30:00,74.72,74.9,74.67,74.8,48653.0,58.5467,58.6877,58.5075,58.6094,48653.0
2019-10-09 11:00:00,74.81,74.83,74.22,74.22,94335.0,58.6172,58.6329,58.1549,58.1549,94335.0
2019-10-09 11:30:00,74.22,74.25,73.97,74.18,43963.0,58.1549,58.1784,57.959,58.1236,43963.0
2019-10-09 12:00:00,74.23,74.27,74.08,74.14,29896.0,58.1628,58.1941,58.0452,58.0922,29896.0
2019-10-09 12:30:00,74.18,74.41,74.14,74.37,51764.0,58.1236,58.3038,58.0922,58.2725,51764.0
2019-10-09 13:00:00,74.38,74.49,74.32,74.36,26280.0,58.2803,58.3665,58.2333,58.2646,26280.0
2019-10-09 13:30:00,74.36,74.37,74.1,74.2,39724.0,58.2646,58.2725,58.0609,58.1393,39724.0
2019-10-09 14:00:00,74.19,74.36,74.18,74.31,22559.0,58.1314,58.2646,58.1236,58.2254,22559.0
2019-10-09 14:30:00,74.33,74.35,74.13,74.28,41063.0,58.2411,58.2568,58.0844,58.2019,41063.0
2019-10-09 15:00:00,74.27,74.62,74.25,74.59,57174.0,58.1941,58.4683,58.1784,58.4448,57174.0
2019-10-09 15:30:00,74.6,74.67,74.38,74.39,284480.0,58.4527,58.5075,58.2803,58.2881,284480.0
2019-10-10 09:30:00,74.07,74.44,73.28,73.95,66181.0,58.0374,58.3273,57.4184,57.9434,66181.0
2019-10-10 10:00:00,74.03,74.23,73.76,73.99,45826.0,58.0061,58.1628,57.7945,57.9747,45826.0
2019-10-10 10:30:00,73.98,74.02,73.65,73.9,79958.0,57.9669,57.9982,57.7083,57.9042,79958.0
2019-10-10 11:00:00,73.93,74.1,73.88,74.06,45848.0,57.9277,58.0609,57.8885,58.0296,45848.0
2019-10-10 11:30:00,74.08,74.15,73.98,74.15,36278.0,58.0452,58.1001,57.9669,58.1001,36278.0
2019-10-10 12:00:00,74.15,74.24,74.0,74.11,33741.0,58.1001,58.1706,57.9825,58.0687,33741.0
2019-10-10 12:30:00,74.11,74.18,74.0,74.13,30658.0,58.0687,58.1236,57.9825,58.0844,30658.0
2019-10-10 13:00:00,74.13,74.22,74.05,74.14,38483.0,58.0844,58.1549,58.0217,58.0922,38483.0
2019-10-10 13:30:00,74.14,74.39,74.1,74.34,34957.0,58.0922,58.2881,58.0609,58.249,34957.0
2019-10-10 14:00:00,74.32,74.39,74.11,74.21,40816.0,58.2333,58.2881,58.0687,58.1471,40816.0
2019-10-10 14:30:00,74.21,74.32,73.97,74.13,48071.0,58.1471,58.2333,57.959,58.0844,48071.0
2019-10-10 15:00:00,74.14,74.35,74.13,74.34,60657.0,58.0922,58.2568,58.0844,58.249,60657.0
2019-10-10 15:30:00,74.35,74.36,74.15,74.2,448813.0,58.2568,58.2646,58.1001,58.1393,448813.0
2019-10-11 09:30:00,74.09,74.47,73.29,73.49,73307.0,58.0531,58.3508,57.4262,57.5829,73307.0
2019-10-11 10:00:00,73.46,73.6,72.87,72.87,271983.0,57.5594,57.6691,57.0971,57.0971,271983.0
2019-10-11 10:30:00,72.88,73.0,72.73,72.81,232357.0,57.105,57.199,56.9874,57.0501,232357.0
2019-10-11 11:00:00,72.81,73.18,72.03,72.75,244068.0,57.0501,57.34,56.439,57.0031,244068.0
2019-10-11 11:30:00,72.75,72.96,72.69,72.86,187744.0,57.0031,57.1677,56.9561,57.0893,187744.0
2019-10-11 12:00:00,72.87,73.15,72.87,73.11,99070.0,57.0971,57.3165,57.0971,57.2852,99070.0
2019-10-11 12:30:00,73.11,73.36,73.03,73.35,77301.0,57.2852,57.4811,57.2225,57.4732,77301.0
2019-10-11 13:00:00,73.36,73.38,73.19,73.22,66561.0,57.4811,57.4967,57.3479,57.3714,66561.0
2019-10-11 13:30:00,73.22,73.33,73.16,73.21,72283.0,57.3714,57.4576,57.3244,57.3635,72283.0
2019-10-11 14:00:00,73.16,73.2,71.82,71.92,305825.0,57.3244,57.3557,56.2744,56.3528,305825.0
2019-10-11 14:30:00,71.94,72.5,71.93,72.47,126171.0,56.3684,56.8072,56.3606,56.7837,126171.0
2019-10-11 15:00:00,72.48,72.48,71.49,71.72,262946.0,56.7916,56.7916,56.0158,56.1961,262946.0
2019-10-11 15:30:00,71.74,71.74,71.13,71.3,598984.0,56.2117,56.2117,55.7338,55.867,598984.0
2019-10-14 09:30:00,71.38,71.6,70.8,71.33,278758.0,55.9297,56.102,55.4752,55.8905,278758.0
2019-10-14 10:00:00,71.31,71.31,70.77,70.89,156980.0,55.8748,55.8748,55.4517,55.5457,156980.0
2019-10-14 10:30:00,70.92,71.06,70.83,70.92,93415.0,55.5692,55.6789,55.4987,55.5692,93415.0
2019-10-14 11:00:00,70.91,70.91,70.42,70.46,68098.0,55.5614,55.5614,55.1774,55.2088,68098.0
2019-10-14 11:30:00,70.47,70.5,69.97,70.03,83285.0,55.2166,55.2401,54.8248,54.8719,83285.0
2019-10-14 12:00:00,70.01,70.21,69.85,70.11,111289.0,54.8562,55.0129,54.7308,54.9345,111289.0
2019-10-14 12:30:00,70.12,70.35,68.78,69.38,319747.0,54.9424,55.1226,53.8924,54.3626,319747.0
2019-10-14 13:00:00,69.42,70.03,69.24,69.43,307958.0,54.3939,54.8719,54.2529,54.4017,307958.0
2019-10-14 13:30:00,69.43,69.73,69.36,69.68,97163.0,54.4017,54.6368,54.3469,54.5976,97163.0
2019-10-14 14:00:00,69.7,70.04,69.64,70.02,142758.0,54.6133,54.8797,54.5663,54.864,142758.0
2019-10-14 14:30:00,70.02,70.18,69.99,70.03,95545.0,54.864,54.9894,54.8405,54.8719,95545.0
2019-10-14 15:00:00,70.02,70.37,69.85,70.25,140946.0,54.864,55.1383,54.7308,55.0442,140946.0
2019-10-14 15:30:00,70.24,70.26,70.04,70.06,313960.0,55.0364,55.0521,54.8797,54.8954,313960.0
2019-10-15 09:30:00,69.95,70.65,69.59,69.84,205183.0,54.8092,55.3577,54.5271,54.723,205183.0
2019-10-15 10:00:00,69.83,70.25,69.74,70.03,57911.0,54.7152,55.0442,54.6446,54.8719,57911.0
2019-10-15 10:30:00,70.01,70.23,69.74,70.23,70793.0,54.8562,55.0286,54.6446,55.0286,70793.0
2019-10-15 11:00:00,70.24,70.62,70.19,70.49,415687.0,55.0364,55.3342,54.9972,55.2323,415687.0
2019-10-15 11:30:00,70.49,70.5,70.04,70.33,301853.0,55.2323,55.2401,54.8797,55.1069,301853.0
2019-10-15 12:00:00,70.34,70.46,70.25,70.46,34797.0,55.1148,55.2088,55.0442,55.2088,34797.0
2019-10-15 12:30:00,70.47,70.5,70.26,70.27,62070.0,55.2166,55.2401,55.0521,55.0599,62070.0
2019-10-15 13:00:00,70.28,70.3,69.94,70.03,95730.0,55.0677,55.0834,54.8013,54.8719,95730.0
2019-10-15 13:30:00,70.02,70.04,69.8,69.83,35303.0,54.864,54.8797,54.6916,54.7152,35303.0
2019-10-15 14:00:00,69.84,70.03,69.84,70.0,48081.0,54.723,54.8719,54.723,54.8484,48081.0
2019-10-15 14:30:00,69.98,70.01,69.79,69.92,54988.0,54.8327,54.8562,54.6838,54.7857,54988.0
2019-10-15 15:00:00,69.91,69.99,69.84,69.97,65993.0,54.7778,54.8405,54.723,54.8248,65993.0
2019-10-15 15:30:00,69.96,70.04,69.82,69.88,254469.0,54.817,54.8797,54.7073,54.7543,254469.0
2019-10-16 09:30:00,69.9,69.97,69.54,69.94,72182.0,54.77,54.8248,54.4879,54.8013,72182.0
2019-10-16 10:00:00,69.94,69.95,69.74,69.83,59597.0,54.8013,54.8092,54.6446,54.7152,59597.0
2019-10-16 10:30:00,69.85,69.87,69.56,69.75,41869.0,54.7308,54.7465,54.5036,54.6525,41869.0
2019-10-16 11:00:00,69.75,69.76,69.45,69.53,54896.0,54.6525,54.6603,54.4174,54.4801,54896.0
2019-10-16 11:30:00,69.53,69.66,69.43,69.51,60327.0,54.4801,54.582,54.4017,54.4644,60327.0
2019-10-16 12:00:00,69.5,69.64,69.37,69.63,54435.0,54.4566,54.5663,54.3547,54.5584,54435.0
2019-10-16 12:30:00,69.63,69.84,69.63,69.82,40656.0,54.5584,54.723,54.5584,54.7073,40656.0
2019-10-16 13:00:00,69.81,69.84,69.68,69.72,43776.0,54.6995,54.723,54.5976,54.629,43776.0
2019-10-16 13:30:00,69.72,69.95,69.69,69.95,56726.0,54.629,54.8092,54.6055,54.8092,56726.0
2019-10-16 14:00:00,69.95,69.95,69.67,69.71,47230.0,54.8092,54.8092,54.5898,54.6211,47230.0
2019-10-16 14:30:00,69.7,69.76,69.61,69.65,62124.0,54.6133,54.6603,54.5428,54.5741,62124.0
2019-10-16 15:00:00,69.65,69.75,69.56,69.7,79761.0,54.5741,54.6525,54.5036,54.6133,79761.0
2019-10-16 15:30:00,69.7,69.91,69.67,69.89,264687.0,54.6133,54.7778,54.5898,54.7622,264687.0
2019-10-17 09:30:00,69.78,70.13,69.61,69.68,85861.0,54.676,54.9502,54.5428,54.5976,85861.0
2019-10-17 10:00:00,69.68,70.18,69.68,70.16,77413.0,54.5976,54.9894,54.5976,54.9737,77413.0
2019-10-17 10:30:00,70.13,70.23,69.97,70.04,42219.0,54.9502,55.0286,54.8248,54.8797,42219.0
2019-10-17 11:00:00,70.02,70.12,69.92,70.11,25382.0,54.864,54.9424,54.7857,54.9345,25382.0
2019-10-17 11:30:00,70.12,70.29,69.98,70.01,87131.0,54.9424,55.0756,54.8327,54.8562,87131.0
2019-10-17 12:00:00,70.01,70.13,69.96,70.05,29106.0,54.8562,54.9502,54.817,54.8875,29106.0
2019-10-17 12:30:00,70.05,70.19,69.99,70.12,27127.0,54.8875,54.9972,54.8405,54.9424,27127.0
2019-10-17 13:00:00,70.1,70.14,69.98,70.01,24006.0,54.9267,54.9581,54.8327,54.8562,24006.0
2019-10-17 13:30:00,70.01,70.23,69.97,70.18,50030.0,54.8562,55.0286,54.8248,54.9894,50030.0
2019-10-17 14:00:00,70.21,70.37,70.11,70.34,42137.0,55.0129,55.1383,54.9345,55.1148,42137.0
2019-10-17 14:30:00,70.33,70.46,70.33,70.46,49453.0,55.1069,55.2088,55.1069,55.2088,49453.0
2019-10-17 15:00:00,70.45,70.64,70.43,70.53,82334.0,55.201,55.3498,55.1853,55.2636,82334.0
2019-10-17 15:30:00,70.55,70.68,70.49,70.53,217166.0,55.2793,55.3812,55.2323,55.2636,217166.0
2019-10-18 09:30:00,70.47,70.69,70.1,70.24,176091.0,55.2166,55.389,54.9267,55.0364,176091.0
2019-10-18 10:00:00,70.2,70.31,70.13,70.27,26383.0,55.0051,55.0913,54.9502,55.0599,26383.0
2019-10-18 10:30:00,70.25,70.3,69.94,69.94,24789.0,55.0442,55.0834,54.8013,54.8013,24789.0
2019-10-18 11:00:00,69.95,70.12,69.95,70.05,63144.0,54.8092,54.9424,54.8092,54.8875,63144.0
2019-10-18 11:30:00,70.07,70.16,69.96,70.12,32073.0,54.9032,54.9737,54.817,54.9424,32073.0
2019-10-18 12:00:00,70.1,70.1,69.97,69.97,41462.0,54.9267,54.9267,54.8248,54.8248,41462.0
2019-10-18 12:30:00,69.98,70.13,69.96,70.05,54632.0,54.8327,54.9502,54.817,54.8875,54632.0
2019-10-18 13:00:00,70.06,70.25,70.04,70.22,34126.0,54.8954,55.0442,54.8797,55.0207,34126.0
2019-10-18 13:30:00,70.24,70.35,70.21,70.28,23742.0,55.0364,55.1226,55.0129,55.0677,23742.0
2019-10-18 14:00:00,70.26,70.59,70.21,70.59,44533.0,55.0521,55.3106,55.0129,55.3106,44533.0
2019-10-18 14:30:00,70.59,70.63,70.49,70.57,50924.0,55.3106,55.342,55.2323,55.295,50924.0
2019-10-18 15:00:00,70.57,70.59,70.5,70.52,47065.0,55.295,55.3106,55.2401,55.2558,47065.0
2019-10-18 15:30:00,70.53,70.62,70.47,70.5,184417.0,55.2636,55.3342,55.2166,55.2401,184417.0
2019-10-21 09:30:00,70.63,70.83,70.42,70.52,24908.0,55.342,55.4987,55.1774,55.2558,24908.0
2019-10-21 10:00:00,70.55,70.87,70.4,70.83,61677.0,55.2793,55.53,55.1618,55.4987,61677.0
2019-10-21 10:30:00,70.82,70.85,70.74,70.79,27750.0,55.4909,55.5144,55.4282,55.4674,27750.0
2019-10-21 11:00:00,70.78,70.81,70.62,70.7,24169.0,55.4595,55.483,55.3342,55.3968,24169.0
2019-10-21 11:30:00,70.71,70.77,70.63,70.63,60773.0,55.4047,55.4517,55.342,55.342,60773.0
2019-10-21 12:00:00,70.62,70.64,70.39,70.55,122666.0,55.3342,55.3498,55.1539,55.2793,122666.0
2019-10-21 12:30:00,70.55,70.57,70.43,70.56,41894.0,55.2793,55.295,55.1853,55.2871,41894.0
2019-10-21 13:00:00,70.56,70.57,70.3,70.42,83031.0,55.2871,55.295,55.0834,55.1774,83031.0
2019-10-21 13:30:00,70.41,70.53,70.33,70.48,39474.0,55.1696,55.2636,55.1069,55.2245,39474.0
2019-10-21 14:00:00,70.47,70.62,70.46,70.46,78442.0,55.2166,55.3342,55.2088,55.2088,78442.0
2019-10-21 14:30:00,70.48,70.5,70.3,70.31,90919.0,55.2245,55.2401,55.0834,55.0913,90919.0
2019-10-21 15:00:00,70.3,70.49,70.3,70.44,60019.0,55.0834,55.2323,55.0834,55.1931,60019.0
2019-10-21 15:30:00,70.44,70.62,70.39,70.5,100595.0,55.1931,55.3342,55.1539,55.2401,100595.0
2019-10-22 09:30:00,70.61,71.0,70.61,70.75,43010.0,55.3263,55.6319,55.3263,55.436,43010.0
2019-10-22 10:00:00,70.77,70.97,70.75,70.9,38248.0,55.4517,55.6084,55.436,55.5535,38248.0
2019-10-22 10:30:00,70.92,70.97,70.77,70.91,42330.0,55.5692,55.6084,55.4517,55.5614,42330.0
2019-10-22 11:00:00,70.9,71.36,70.9,71.27,148909.0,55.5535,55.914,55.5535,55.8435,148909.0
2019-10-22 11:30:00,71.29,71.49,71.23,71.3,41870.0,55.8591,56.0158,55.8121,55.867,41870.0
2019-10-22 12:00:00,71.27,71.41,71.21,71.36,36536.0,55.8435,55.9532,55.7964,55.914,36536.0
2019-10-22 12:30:00,71.36,71.45,71.25,71.25,62125.0,55.914,55.9845,55.8278,55.8278,62125.0
2019-10-22 13:00:00,71.27,71.4,71.21,71.29,21578.0,55.8435,55.9453,55.7964,55.8591,21578.0
2019-10-22 13:30:00,71.3,71.64,71.3,71.51,52674.0,55.867,56.1334,55.867,56.0315,52674.0
2019-10-22 14:00:00,71.5,71.57,71.4,71.52,71681.0,56.0237,56.0785,55.9453,56.0393,71681.0
2019-10-22 14:30:00,71.52,71.53,71.4,71.42,57530.0,56.0393,56.0472,55.9453,55.961,57530.0
2019-10-22 15:00:00,71.43,71.56,71.36,71.54,97094.0,55.9688,56.0707,55.914,56.055,97094.0
2019-10-22 15:30:00,71.55,71.62,71.38,71.55,253859.0,56.0629,56.1177,55.9297,56.0629,253859.0
2019-10-23 09:30:00,71.61,71.93,71.41,71.88,41759.0,56.1099,56.3606,55.9532,56.3214,41759.0
2019-10-23 10:00:00,71.9,72.28,71.87,72.0,59694.0,56.3371,56.6348,56.3136,56.4155,59694.0
2019-10-23 10:30:00,72.02,72.02,71.78,71.81,32344.0,56.4311,56.4311,56.2431,56.2666,32344.0
2019-10-23 11:00:00,71.84,71.98,71.83,71.92,37467.0,56.2901,56.3998,56.2822,56.3528,37467.0
2019-10-23 11:30:00,71.92,72.0,71.9,71.96,29296.0,56.3528,56.4155,56.3371,56.3841,29296.0
2019-10-23 12:00:00,71.96,72.15,71.95,72.14,65675.0,56.3841,56.533,56.3763,56.5251,65675.0
2019-10-23 12:30:00,72.13,72.28,72.12,72.18,42902.0,56.5173,56.6348,56.5095,56.5565,42902.0
2019-10-23 13:00:00,72.17,72.22,71.99,72.18,240133.0,56.5487,56.5878,56.4076,56.5565,240133.0
2019-10-23 13:30:00,72.17,72.29,72.15,72.22,133817.0,56.5487,56.6427,56.533,56.5878,133817.0
2019-10-23 14:00:00,72.2,72.36,72.08,72.1,60066.0,56.5722,56.6975,56.4781,56.4938,60066.0
2019-10-23 14:30:00,72.1,72.21,72.1,72.2,44682.0,56.4938,56.58,56.4938,56.5722,44682.0
2019-10-23 15:00:00,72.2,72.36,72.18,72.36,83040.0,56.5722,56.6975,56.5565,56.6975,83040.0
2019-10-23 15:30:00,72.36,72.5,72.15,72.43,316620.0,56.6975,56.8072,56.533,56.7524,316620.0
2019-10-24 09:30:00,72.41,72.41,71.53,72.19,138472.0,56.7367,56.7367,56.0472,56.5643,138472.0
2019-10-24 10:00:00,72.2,72.35,72.12,72.2,31682.0,56.5722,56.6897,56.5095,56.5722,31682.0
2019-10-24 10:30:00,72.18,72.27,71.96,72.01,61542.0,56.5565,56.627,56.3841,56.4233,61542.0
2019-10-24 11:00:00,72.01,72.05,71.81,71.86,96395.0,56.4233,56.4546,56.2666,56.3058,96395.0
2019-10-24 11:30:00,71.86,71.98,71.79,71.83,82142.0,56.3058,56.3998,56.2509,56.2822,82142.0
2019-10-24 12:00:00,71.82,72.03,71.8,71.9,58263.0,56.2744,56.439,56.2587,56.3371,58263.0
2019-10-24 12:30:00,71.9,72.17,71.84,72.08,59349.0,56.3371,56.5487,56.2901,56.4781,59349.0
2019-10-24 13:00:00,72.09,72.28,72.06,72.26,27197.0,56.486,56.6348,56.4625,56.6192,27197.0
2019-10-24 13:30:00,72.27,72.3,72.01,72.27,70876.0,56.627,56.6505,56.4233,56.627,70876.0
2019-10-24 14:00:00,72.27,72.31,72.12,72.19,39323.0,56.627,56.6584,56.5095,56.5643,39323.0
2019-10-24 14:30:00,72.15,72.26,72.07,72.15,31139.0,56.533,56.6192,56.4703,56.533,31139.0
2019-10-24 15:00:00,72.16,72.29,72.11,72.25,36239.0,56.5408,56.6427,56.5016,56.6113,36239.0
2019-10-24 15:30:00,72.25,72.37,72.16,72.17,162894.0,56.6113,56.7054,56.5408,56.5487,162894.0
2019-10-25 09:30:00,70.94,71.0,68.48,68.62,1915016.0,55.5849,55.6319,53.6574,53.7671,1915016.0
2019-10-25 10:00:00,68.62,68.75,66.39,66.62,686541.0,53.7671,53.8689,52.0197,52.2,686541.0
2019-10-25 10:30:00,66.64,66.71,64.97,65.02,1074005.0,52.2156,52.2705,50.9071,50.9463,1074005.0
2019-10-25 11:00:00,65.0,65.24,63.94,64.41,1350799.0,50.9306,51.1187,50.1001,50.4683,1350799.0
2019-10-25 11:30:00,64.4,64.93,62.69,63.28,772901.0,50.4605,50.8758,49.1206,49.5829,772901.0
2019-10-25 12:00:00,63.28,65.47,63.28,65.25,927345.0,49.5829,51.2989,49.5829,51.1265,927345.0
2019-10-25 12:30:00,65.25,66.32,65.19,66.21,736100.0,51.1265,51.9649,51.0795,51.8787,736100.0
2019-10-25 13:00:00,66.18,66.35,65.82,66.16,576398.0,51.8552,51.9884,51.5731,51.8395,576398.0
2019-10-25 13:30:00,66.16,66.62,65.96,66.21,361087.0,51.8395,52.2,51.6828,51.8787,361087.0
2019-10-25 14:00:00,66.21,66.5,65.99,66.41,182416.0,51.8787,52.1059,51.7063,52.0354,182416.0
2019-10-25 14:30:00,66.4,66.93,65.92,65.95,541650.0,52.0276,52.4429,51.6515,51.675,541650.0
2019-10-25 15:00:00,65.95,66.05,65.35,65.5,506732.0,51.675,51.7533,51.2049,51.3224,506732.0
2019-10-25 15:30:00,65.48,66.43,65.36,66.05,1200743.0,51.3067,52.0511,51.2127,51.7533,1200743.0
2019-10-28 09:30:00,63.33,65.69,63.08,65.07,570554.0,49.6221,51.4713,49.4262,50.9855,570554.0
2019-10-28 10:00:00,65.06,66.69,65.04,65.69,412214.0,50.9776,52.2548,50.962,51.4713,412214.0
2019-10-28 10:30:00,65.62,65.78,65.3,65.36,384988.0,51.4164,51.5418,51.1657,51.2127,384988.0
2019-10-28 11:00:00,65.37,65.86,65.06,65.09,245001.0,51.2205,51.6045,50.9776,51.0011,245001.0
2019-10-28 11:30:00,65.09,65.39,64.75,65.16,199672.0,51.0011,51.2362,50.7347,51.056,199672.0
2019-10-28 12:00:00,65.16,65.45,65.02,65.1,98313.0,51.056,51.2832,50.9463,51.009,98313.0
2019-10-28 12:30:00,65.08,65.28,64.95,65.0,76473.0,50.9933,51.15,50.8914,50.9306,76473.0
2019-10-28 13:00:00,65.0,65.26,64.89,65.25,170827.0,50.9306,51.1343,50.8444,51.1265,170827.0
2019-10-28 13:30:00,65.24,65.38,64.92,65.06,259113.0,51.1187,51.2284,50.8679,50.9776,259113.0
2019-10-28 14:00:00,65.06,65.46,64.99,65.35,113836.0,50.9776,51.291,50.9228,51.2049,113836.0
2019-10-28 14:30:00,65.35,65.36,64.75,64.92,160008.0,51.2049,51.2127,50.7347,50.8679,160008.0
2019-10-28 15:00:00,64.89,65.1,64.7,64.87,341513.0,50.8444,51.009,50.6956,50.8288,341513.0
2019-10-28 15:30:00,64.87,64.9,64.28,64.56,505231.0,50.8288,50.8523,50.3665,50.5859,505231.0
2019-10-29 09:30:00,64.55,65.0,64.03,64.64,184874.0,50.578,50.9306,50.1706,50.6485,184874.0
2019-10-29 10:00:00,64.64,65.0,64.59,64.83,282411.0,50.6485,50.9306,50.6094,50.7974,282411.0
2019-10-29 10:30:00,64.82,65.17,64.44,64.81,211713.0,50.7896,51.0638,50.4918,50.7817,211713.0
2019-10-29 11:00:00,64.82,64.93,64.65,64.75,79731.0,50.7896,50.8758,50.6564,50.7347,79731.0
2019-10-29 11:30:00,64.78,65.07,64.26,64.83,286741.0,50.7582,50.9855,50.3508,50.7974,286741.0
2019-10-29 12:00:00,64.84,65.01,64.71,64.91,72790.0,50.8052,50.9385,50.7034,50.8601,72790.0
2019-10-29 12:30:00,64.9,65.18,64.8,64.95,220984.0,50.8523,51.0717,50.7739,50.8914,220984.0
2019-10-29 13:00:00,64.96,65.15,64.92,65.03,87116.0,50.8993,51.0481,50.8679,50.9541,87116.0
2019-10-29 13:30:00,65.03,65.35,64.95,65.18,89743.0,50.9541,51.2049,50.8914,51.0717,89743.0
2019-10-29 14:00:00,65.2,65.2,64.87,64.98,77820.0,51.0873,51.0873,50.8288,50.9149,77820.0
2019-10-29 14:30:00,64.99,65.15,64.9,65.04,149409.0,50.9228,51.0481,50.8523,50.962,149409.0
2019-10-29 15:00:00,65.03,65.34,65.03,65.31,203478.0,50.9541,51.197,50.9541,51.1735,203478.0
2019-10-29 15:30:00,65.3,65.94,65.21,65.44,436434.0,51.1657,51.6672,51.0952,51.2754,436434.0
2019-10-30 09:30:00,63.88,65.49,62.78,62.79,622640.0,50.053,51.3146,49.1911,49.199,622640.0
2019-10-30 10:00:00,62.91,63.19,61.87,62.46,360059.0,49.293,49.5124,48.4781,48.9404,360059.0
2019-10-30 10:30:00,62.51,62.58,61.45,61.53,425060.0,48.9796,49.0344,48.149,48.2117,425060.0
2019-10-30 11:00:00,61.51,62.4,61.49,61.99,448058.0,48.196,48.8934,48.1804,48.5721,448058.0
2019-10-30 11:30:00,61.98,62.25,61.74,61.99,132835.0,48.5643,48.7759,48.3763,48.5721,132835.0
2019-10-30 12:00:00,61.98,62.28,61.67,61.71,351908.0,48.5643,48.7994,48.3214,48.3527,351908.0
2019-10-30 12:30:00,61.68,61.73,60.46,60.55,259905.0,48.3292,48.3684,47.3733,47.4438,259905.0
2019-10-30 13:00:00,60.55,61.02,60.31,60.87,312512.0,47.4438,47.8121,47.2558,47.6946,312512.0
2019-10-30 13:30:00,60.87,61.25,60.62,61.2,198371.0,47.6946,47.9923,47.4987,47.9531,198371.0
2019-10-30 14:00:00,61.55,61.77,60.33,60.5,532919.0,48.2274,48.3998,47.2714,47.4047,532919.0
2019-10-30 14:30:00,60.51,61.78,60.44,61.6,294322.0,47.4125,48.4076,47.3576,48.2666,294322.0
2019-10-30 15:00:00,61.58,62.14,61.16,61.97,356268.0,48.2509,48.6897,47.9218,48.5565,356268.0
2019-10-30 15:30:00,61.97,62.51,61.74,62.18,1100256.0,48.5565,48.9796,48.3763,48.721,1100256.0
2019-10-31 09:30:00,62.48,63.22,62.01,62.68,263419.0,48.9561,49.5359,48.5878,49.1128,263419.0
2019-10-31 10:00:00,62.65,63.02,62.54,62.75,172447.0,49.0893,49.3792,49.0031,49.1676,172447.0
2019-10-31 10:30:00,62.76,62.76,61.98,62.6,166997.0,49.1755,49.1755,48.5643,49.0501,166997.0
2019-10-31 11:00:00,62.6,62.82,62.42,62.59,187301.0,49.0501,49.2225,48.9091,49.0423,187301.0
2019-10-31 11:30:00,62.57,62.71,62.46,62.65,255887.0,49.0266,49.1363,48.9404,49.0893,255887.0
2019-10-31 12:00:00,62.63,62.7,62.43,62.63,150467.0,49.0736,49.1285,48.9169,49.0736,150467.0
2019-10-31 12:30:00,62.62,62.72,62.49,62.65,282427.0,49.0658,49.1441,48.9639,49.0893,282427.0
2019-10-31 13:00:00,62.64,62.68,62.54,62.6,62915.0,49.0814,49.1128,49.0031,49.0501,62915.0
2019-10-31 13:30:00,62.6,62.62,62.4,62.56,191943.0,49.0501,49.0658,48.8934,49.0188,191943.0
2019-10-31 14:00:00,62.55,62.66,62.48,62.55,117529.0,49.0109,49.0971,48.9561,49.0109,117529.0
2019-10-31 14:30:00,62.56,63.58,62.55,63.31,300587.0,49.0188,49.818,49.0109,49.6064,300587.0
2019-10-31 15:00:00,63.31,63.58,63.27,63.32,198249.0,49.6064,49.818,49.5751,49.6143,198249.0
2019-10-31 15:30:00,63.31,63.41,62.82,62.9,530253.0,49.6064,49.6848,49.2225,49.2852,530253.0
2019-11-01 09:30:00,62.74,63.2,62.2,63.2,156281.0,49.1598,49.5202,48.7367,49.5202,156281.0
2019-11-01 10:00:00,63.21,63.59,62.89,63.17,256883.0,49.5281,49.8258,49.2773,49.4967,256883.0
2019-11-01 10:30:00,63.18,63.42,62.99,63.03,153569.0,49.5046,49.6926,49.3557,49.387,153569.0
2019-11-01 11:00:00,63.02,63.34,63.01,63.24,122225.0,49.3792,49.6299,49.3714,49.5516,122225.0
2019-11-01 11:30:00,63.26,63.36,63.22,63.33,87277.0,49.5672,49.6456,49.5359,49.6221,87277.0
2019-11-01 12:00:00,63.35,63.52,63.27,63.41,87141.0,49.6378,49.771,49.5751,49.6848,87141.0
2019-11-01 12:30:00,63.42,64.07,63.39,64.03,153556.0,49.6926,50.2019,49.6691,50.1706,153556.0
2019-11-01 13:00:00,64.04,64.16,64.02,64.14,146522.0,50.1784,50.2724,50.1627,50.2568,146522.0
2019-11-01 13:30:00,64.15,64.87,64.15,64.85,247752.0,50.2646,50.8288,50.2646,50.8131,247752.0
2019-11-01 14:00:00,64.85,65.19,64.85,65.09,287713.0,50.8131,51.0795,50.8131,51.0011,287713.0
2019-11-01 14:30:00,65.09,65.27,64.84,65.25,189739.0,51.0011,51.1422,50.8052,51.1265,189739.0
2019-11-01 15:00:00,65.26,65.46,65.06,65.09,261479.0,51.1343,51.291,50.9776,51.0011,261479.0
2019-11-01 15:30:00,65.11,65.67,65.09,65.58,680110.0,51.0168,51.4556,51.0011,51.3851,680110.0
2019-11-04 09:30:00,65.16,65.68,64.27,65.63,388506.0,51.056,51.4634,50.3586,51.4243,388506.0
2019-11-04 10:00:00,65.64,66.17,65.57,65.85,303216.0,51.4321,51.8474,51.3772,51.5966,303216.0
2019-11-04 10:30:00,65.85,66.36,65.85,66.29,193835.0,51.5966,51.9962,51.5966,51.9414,193835.0
2019-11-04 11:00:00,66.29,66.41,66.12,66.27,140696.0,51.9414,52.0354,51.8082,51.9257,140696.0
2019-11-04 11:30:00,66.26,66.3,66.1,66.26,116498.0,51.9179,51.9492,51.7925,51.9179,116498.0
2019-11-04 12:00:00,66.25,66.32,65.94,66.0,131531.0,51.9101,51.9649,51.6672,51.7142,131531.0
2019-11-04 12:30:00,66.0,66.06,65.94,66.01,99845.0,51.7142,51.7612,51.6672,51.722,99845.0
2019-11-04 13:00:00,66.0,66.0,65.62,65.72,97049.0,51.7142,51.7142,51.4164,51.4948,97049.0
2019-11-04 13:30:00,65.72,65.79,65.48,65.77,156879.0,51.4948,51.5496,51.3067,51.5339,156879.0
2019-11-04 14:00:00,65.77,65.88,65.74,65.81,135457.0,51.5339,51.6201,51.5104,51.5653,135457.0
2019-11-04 14:30:00,65.8,65.98,65.79,65.82,143894.0,51.5575,51.6985,51.5496,51.5731,143894.0
2019-11-04 15:00:00,65.83,66.24,65.74,66.12,220126.0,51.581,51.9022,51.5104,51.8082,220126.0
2019-11-04 15:30:00,66.12,66.34,65.97,66.2,512570.0,51.8082,51.9806,51.6907,51.8709,512570.0
2019-11-05 09:30:00,65.95,66.81,65.9,66.44,133904.0,51.675,52.3488,51.6358,52.0589,133904.0
2019-11-05 10:00:00,66.47,66.81,66.36,66.53,122460.0,52.0824,52.3488,51.9962,52.1294,122460.0
2019-11-05 10:30:00,66.55,66.71,66.4,66.49,94173.0,52.1451,52.2705,52.0276,52.0981,94173.0
2019-11-05 11:00:00,66.5,66.51,65.98,66.25,107506.0,52.1059,52.1138,51.6985,51.9101,107506.0
2019-11-05 11:30:00,66.25,66.61,66.25,66.57,82921.0,51.9101,52.1921,51.9101,52.1608,82921.0
2019-11-05 12:00:00,66.57,66.9,66.52,66.81,129424.0,52.1608,52.4194,52.1216,52.3488,129424.0
2019-11-05 12:30:00,66.81,67.26,66.79,67.25,92330.0,52.3488,52.7014,52.3332,52.6936,92330.0
2019-11-05 13:00:00,67.24,67.24,66.59,66.61,116337.0,52.6858,52.6858,52.1765,52.1921,116337.0
2019-11-05 13:30:00,66.62,66.81,66.37,66.54,158992.0,52.2,52.3488,52.0041,52.1373,158992.0
2019-11-05 14:00:00,66.55,66.91,66.31,66.83,147173.0,52.1451,52.4272,51.9571,52.3645,147173.0
2019-11-05 14:30:00,66.81,67.04,66.47,66.52,149224.0,52.3488,52.5291,52.0824,52.1216,149224.0
2019-11-05 15:00:00,66.52,66.76,66.27,66.39,146516.0,52.1216,52.3097,51.9257,52.0197,146516.0
2019-11-05 15:30:00,66.39,66.47,66.12,66.13,412335.0,52.0197,52.0824,51.8082,51.816,412335.0
2019-11-06 09:30:00,66.37,66.4,65.81,66.14,114370.0,52.0041,52.0276,51.5653,51.8239,114370.0
2019-11-06 10:00:00,66.14,66.99,66.06,66.87,124481.0,51.8239,52.4899,51.7612,52.3959,124481.0
2019-11-06 10:30:00,66.88,66.9,66.21,66.43,222218.0,52.4037,52.4194,51.8787,52.0511,222218.0
2019-11-06 11:00:00,66.43,66.66,66.28,66.45,208260.0,52.0511,52.2313,51.9336,52.0668,208260.0
2019-11-06 11:30:00,66.46,66.49,66.18,66.24,196047.0,52.0746,52.0981,51.8552,51.9022,196047.0
2019-11-06 12:00:00,66.23,66.25,65.99,66.14,144155.0,51.8944,51.9101,51.7063,51.8239,144155.0
2019-11-06 12:30:00,66.15,66.25,66.05,66.09,109253.0,51.8317,51.9101,51.7533,51.7847,109253.0
2019-11-06 13:00:00,66.09,66.43,66.01,66.41,88006.0,51.7847,52.0511,51.722,52.0354,88006.0
2019-11-06 13:30:00,66.42,66.6,66.31,66.53,96946.0,52.0433,52.1843,51.9571,52.1294,96946.0
2019-11-06 14:00:00,66.53,66.64,66.14,66.2,86204.0,52.1294,52.2156,51.8239,51.8709,86204.0
2019-11-06 14:30:00,66.21,66.28,65.99,66.07,82507.0,51.8787,51.9336,51.7063,51.769,82507.0
2019-11-06 15:00:00,66.06,66.08,65.78,65.87,108419.0,51.7612,51.7768,51.5418,51.6123,108419.0
2019-11-06 15:30:00,65.87,66.11,65.66,65.69,400428.0,51.6123,51.8004,51.4478,51.4713,400428.0
2019-11-07 09:30:00,65.33,65.7,65.04,65.26,79397.0,51.1892,51.4791,50.962,51.1343,79397.0
2019-11-07 10:00:00,65.27,65.78,65.21,65.75,79601.0,51.1422,51.5418,51.0952,51.5183,79601.0
2019-11-07 10:30:00,65.75,66.07,65.69,65.88,132342.0,51.5183,51.769,51.4713,51.6201,132342.0
2019-11-07 11:00:00,65.88,65.96,65.61,65.71,246413.0,51.6201,51.6828,51.4086,51.4869,246413.0
2019-11-07 11:30:00,65.73,65.8,65.32,65.69,224579.0,51.5026,51.5575,51.1814,51.4713,224579.0
2019-11-07 12:00:00,65.68,65.93,65.48,65.68,83837.0,51.4634,51.6593,51.3067,51.4634,83837.0
2019-11-07 12:30:00,65.69,65.81,65.57,65.65,118987.0,51.4713,51.5653,51.3772,51.4399,118987.0
2019-11-07 13:00:00,65.66,65.76,65.32,65.53,206866.0,51.4478,51.5261,51.1814,51.3459,206866.0
2019-11-07 13:30:00,65.51,65.69,65.48,65.65,100009.0,51.3302,51.4713,51.3067,51.4399,100009.0
2019-11-07 14:00:00,65.65,65.68,65.47,65.59,156817.0,51.4399,51.4634,51.2989,51.3929,156817.0
2019-11-07 14:30:00,65.57,65.75,65.47,65.72,80230.0,51.3772,51.5183,51.2989,51.4948,80230.0
2019-11-07 15:00:00,65.7,65.77,65.59,65.72,92642.0,51.4791,51.5339,51.3929,51.4948,92642.0
2019-11-07 15:30:00,65.73,65.76,65.58,65.7,310642.0,51.5026,51.5261,51.3851,51.4791,310642.0
2019-11-08 09:30:00,65.25,65.79,64.93,65.7,125524.0,51.1265,51.5496,50.8758,51.4791,125524.0
2019-11-08 10:00:00,65.72,66.32,65.55,66.16,92647.0,51.4948,51.9649,51.3616,51.8395,92647.0
2019-11-08 10:30:00,66.17,66.32,65.97,66.02,143310.0,51.8474,51.9649,51.6907,51.7298,143310.0
2019-11-08 11:00:00,66.03,66.13,65.83,66.06,118181.0,51.7377,51.816,51.581,51.7612,118181.0
2019-11-08 11:30:00,66.06,66.18,65.83,65.83,36695.0,51.7612,51.8552,51.581,51.581,36695.0
2019-11-08 12:00:00,65.82,66.0,65.61,65.67,101260.0,51.5731,51.7142,51.4086,51.4556,101260.0
2019-11-08 12:30:00,65.66,65.97,65.66,65.91,46922.0,51.4478,51.6907,51.4478,51.6436,46922.0
2019-11-08 13:00:00,65.92,65.93,65.75,65.83,28336.0,51.6515,51.6593,51.5183,51.581,28336.0
2019-11-08 13:30:00,65.84,65.98,65.83,65.94,63814.0,51.5888,51.6985,51.581,51.6672,63814.0
2019-11-08 14:00:00,65.94,65.98,65.87,65.88,74743.0,51.6672,51.6985,51.6123,51.6201,74743.0
2019-11-08 14:30:00,65.88,66.0,65.88,65.91,70050.0,51.6201,51.7142,51.6201,51.6436,70050.0
2019-11-08 15:00:00,65.91,66.03,65.91,65.97,73034.0,51.6436,51.7377,51.6436,51.6907,73034.0
2019-11-08 15:30:00,65.98,66.39,65.96,66.3,235689.0,51.6985,52.0197,51.6828,51.9492,235689.0
2019-11-11 09:30:00,66.4,66.4,65.88,65.98,49355.0,52.0276,52.0276,51.6201,51.6985,49355.0
2019-11-11 10:00:00,66.0,66.19,65.88,66.0,47639.0,51.7142,51.863,51.6201,51.7142,47639.0
2019-11-11 10:30:00,66.0,66.07,65.76,65.81,60436.0,51.7142,51.769,51.5261,51.5653,60436.0
2019-11-11 11:00:00,65.82,66.16,65.75,66.14,60869.0,51.5731,51.8395,51.5183,51.8239,60869.0
2019-11-11 11:30:00,66.16,66.27,66.1,66.24,44290.0,51.8395,51.9257,51.7925,51.9022,44290.0
2019-11-11 12:00:00,66.25,66.25,65.8,65.84,68193.0,51.9101,51.9101,51.5575,51.5888,68193.0
2019-11-11 12:30:00,65.84,65.93,65.76,65.93,39379.0,51.5888,51.6593,51.5261,51.6593,39379.0
2019-11-11 13:00:00,65.94,66.12,65.93,66.06,35457.0,51.6672,51.8082,51.6593,51.7612,35457.0
2019-11-11 13:30:00,66.06,66.25,66.05,66.24,62614.0,51.7612,51.9101,51.7533,51.9022,62614.0
2019-11-11 14:00:00,66.25,66.37,66.24,66.34,39472.0,51.9101,52.0041,51.9022,51.9806,39472.0
2019-11-11 14:30:00,66.34,66.53,66.34,66.37,61966.0,51.9806,52.1294,51.9806,52.0041,61966.0
2019-11-11 15:00:00,66.36,66.42,66.14,66.23,64544.0,51.9962,52.0433,51.8239,51.8944,64544.0
2019-11-11 15:30:00,66.23,66.54,66.22,66.31,258582.0,51.8944,52.1373,51.8865,51.9571,258582.0
2019-11-12 09:30:00,66.41,66.93,66.19,66.73,132427.0,52.0354,52.4429,51.863,52.2862,132427.0
2019-11-12 10:00:00,66.75,66.75,66.18,66.41,159714.0,52.3018,52.3018,51.8552,52.0354,159714.0
2019-11-12 10:30:00,66.41,66.88,66.31,66.65,83021.0,52.0354,52.4037,51.9571,52.2235,83021.0
2019-11-12 11:00:00,66.62,67.02,66.51,66.99,96404.0,52.2,52.5134,52.1138,52.4899,96404.0
2019-11-12 11:30:00,66.96,66.96,66.69,66.72,72551.0,52.4664,52.4664,52.2548,52.2783,72551.0
2019-11-12 12:00:00,66.73,66.81,66.6,66.77,56278.0,52.2862,52.3488,52.1843,52.3175,56278.0
2019-11-12 12:30:00,66.78,66.95,66.76,66.84,71945.0,52.3253,52.4585,52.3097,52.3723,71945.0
2019-11-12 13:00:00,66.83,67.08,66.78,67.07,56881.0,52.3645,52.5604,52.3253,52.5526,56881.0
2019-11-12 13:30:00,67.08,67.16,66.94,67.07,72066.0,52.5604,52.6231,52.4507,52.5526,72066.0
2019-11-12 14:00:00,67.08,67.1,66.86,67.06,90921.0,52.5604,52.5761,52.388,52.5447,90921.0
2019-11-12 14:30:00,67.07,67.14,66.85,66.87,82672.0,52.5526,52.6074,52.3802,52.3959,82672.0
2019-11-12 15:00:00,66.87,66.98,66.73,66.88,105593.0,52.3959,52.482,52.2862,52.4037,105593.0
2019-11-12 15:30:00,66.87,67.13,66.83,66.86,332056.0,52.3959,52.5996,52.3645,52.388,332056.0
2019-11-13 09:30:00,67.12,67.26,66.66,66.95,66745.0,52.5917,52.7014,52.2313,52.4585,66745.0
2019-11-13 10:00:00,66.88,67.24,66.69,67.14,86238.0,52.4037,52.6858,52.2548,52.6074,86238.0
2019-11-13 10:30:00,67.13,67.9,67.03,67.86,109007.0,52.5996,53.2029,52.5212,53.1716,109007.0
2019-11-13 11:00:00,67.86,68.11,67.78,68.06,69969.0,53.1716,53.3675,53.1089,53.3283,69969.0
2019-11-13 11:30:00,68.05,68.23,67.95,68.15,62096.0,53.3204,53.4615,53.2421,53.3988,62096.0
2019-11-13 12:00:00,68.16,68.4,67.97,68.35,45711.0,53.4066,53.5947,53.2578,53.5555,45711.0
2019-11-13 12:30:00,68.32,68.35,68.06,68.17,34019.0,53.532,53.5555,53.3283,53.4145,34019.0
2019-11-13 13:00:00,68.17,68.34,68.14,68.23,42830.0,53.4145,53.5477,53.391,53.4615,42830.0
2019-11-13 13:30:00,68.21,68.28,68.16,68.26,54050.0,53.4458,53.5007,53.4066,53.485,54050.0
2019-11-13 14:00:00,68.28,68.57,68.2,68.46,64837.0,53.5007,53.7279,53.438,53.6417,64837.0
2019-11-13 14:30:00,68.47,68.49,68.09,68.22,80800.0,53.6495,53.6652,53.3518,53.4536,80800.0
2019-11-13 15:00:00,68.22,68.37,68.13,68.24,110560.0,53.4536,53.5712,53.3831,53.4693,110560.0
2019-11-13 15:30:00,68.24,68.44,68.15,68.18,379717.0,53.4693,53.626,53.3988,53.4223,379717.0
2019-11-14 09:30:00,68.71,70.18,68.71,69.98,231295.0,53.8376,54.9894,53.8376,54.8327,231295.0
2019-11-14 10:00:00,70.02,70.02,69.28,69.47,95803.0,54.864,54.864,54.2842,54.4331,95803.0
2019-11-14 10:30:00,69.45,69.59,69.34,69.57,76285.0,54.4174,54.5271,54.3312,54.5114,76285.0
2019-11-14 11:00:00,69.57,69.81,69.35,69.52,94293.0,54.5114,54.6995,54.3391,54.4723,94293.0
2019-11-14 11:30:00,69.52,69.54,69.36,69.53,62519.0,54.4723,54.4879,54.3469,54.4801,62519.0
2019-11-14 12:00:00,69.52,69.65,69.44,69.54,69756.0,54.4723,54.5741,54.4096,54.4879,69756.0
2019-11-14 12:30:00,69.55,69.76,69.54,69.72,70003.0,54.4958,54.6603,54.4879,54.629,70003.0
2019-11-14 13:00:00,69.71,69.71,69.45,69.46,52323.0,54.6211,54.6211,54.4174,54.4252,52323.0
2019-11-14 13:30:00,69.47,69.6,69.44,69.48,75735.0,54.4331,54.5349,54.4096,54.4409,75735.0
2019-11-14 14:00:00,69.46,69.76,69.44,69.74,63748.0,54.4252,54.6603,54.4096,54.6446,63748.0
2019-11-14 14:30:00,69.74,69.77,69.51,69.56,77015.0,54.6446,54.6681,54.4644,54.5036,77015.0
2019-11-14 15:00:00,69.55,69.71,69.5,69.56,183844.0,54.4958,54.6211,54.4566,54.5036,183844.0
2019-11-14 15:30:00,69.55,69.75,69.49,69.7,338605.0,54.4958,54.6525,54.4487,54.6133,338605.0
2019-11-15 09:30:00,69.66,69.98,69.07,69.76,120074.0,54.582,54.8327,54.1197,54.6603,120074.0
2019-11-15 10:00:00,69.75,69.86,69.63,69.7,112333.0,54.6525,54.7387,54.5584,54.6133,112333.0
2019-11-15 10:30:00,69.7,69.86,69.64,69.73,85115.0,54.6133,54.7387,54.5663,54.6368,85115.0
2019-11-15 11:00:00,69.74,69.79,69.64,69.78,110097.0,54.6446,54.6838,54.5663,54.676,110097.0
2019-11-15 11:30:00,69.77,69.77,69.64,69.65,60511.0,54.6681,54.6681,54.5663,54.5741,60511.0
2019-11-15 12:00:00,69.65,69.9,69.64,69.78,66119.0,54.5741,54.77,54.5663,54.676,66119.0
2019-11-15 12:30:00,69.79,69.86,69.76,69.76,64732.0,54.6838,54.7387,54.6603,54.6603,64732.0
2019-11-15 13:00:00,69.76,69.99,69.75,69.93,90279.0,54.6603,54.8405,54.6525,54.7935,90279.0
2019-11-15 13:30:00,69.91,69.94,69.73,69.76,60348.0,54.7778,54.8013,54.6368,54.6603,60348.0
2019-11-15 14:00:00,69.77,70.09,69.71,70.06,87299.0,54.6681,54.9189,54.6211,54.8954,87299.0
2019-11-15 14:30:00,70.09,70.19,69.92,70.14,129650.0,54.9189,54.9972,54.7857,54.9581,129650.0
2019-11-15 15:00:00,70.14,70.22,70.07,70.2,108151.0,54.9581,55.0207,54.9032,55.0051,108151.0
2019-11-15 15:30:00,70.2,70.35,70.02,70.11,420386.0,55.0051,55.1226,54.864,54.9345,420386.0
2019-11-18 09:30:00,70.05,70.41,69.62,69.92,192249.0,54.8875,55.1696,54.5506,54.7857,192249.0
2019-11-18 10:00:00,69.95,70.05,69.77,69.88,117458.0,54.8092,54.8875,54.6681,54.7543,117458.0
2019-11-18 10:30:00,69.87,69.92,69.42,69.44,117834.0,54.7465,54.7857,54.3939,54.4096,117834.0
2019-11-18 11:00:00,69.42,69.83,69.41,69.73,72720.0,54.3939,54.7152,54.3861,54.6368,72720.0
2019-11-18 11:30:00,69.73,69.85,69.63,69.76,56151.0,54.6368,54.7308,54.5584,54.6603,56151.0
2019-11-18 12:00:00,69.77,69.78,69.32,69.41,93528.0,54.6681,54.676,54.3155,54.3861,93528.0
2019-11-18 12:30:00,69.42,69.48,69.3,69.48,76679.0,54.3939,54.4409,54.2999,54.4409,76679.0
2019-11-18 13:00:00,69.51,69.54,69.38,69.5,145242.0,54.4644,54.4879,54.3626,54.4566,145242.0
2019-11-18 13:30:00,69.5,69.54,69.37,69.44,131168.0,54.4566,54.4879,54.3547,54.4096,131168.0
2019-11-18 14:00:00,69.44,69.64,69.41,69.42,132869.0,54.4096,54.5663,54.3861,54.3939,132869.0
2019-11-18 14:30:00,69.41,69.5,69.37,69.48,127815.0,54.3861,54.4566,54.3547,54.4409,127815.0
2019-11-18 15:00:00,69.48,69.59,69.42,69.48,143208.0,54.4409,54.5271,54.3939,54.4409,143208.0
2019-11-18 15:30:00,69.48,69.61,69.42,69.5,281358.0,54.4409,54.5428,54.3939,54.4566,281358.0
2019-11-19 09:30:00,69.17,69.25,68.49,68.88,232074.0,54.198,54.2607,53.6652,53.9708,232074.0
2019-11-19 10:00:00,68.89,68.93,68.41,68.7,130613.0,53.9786,54.01,53.6025,53.8297,130613.0
2019-11-19 10:30:00,68.7,68.92,68.68,68.91,161618.0,53.8297,54.0021,53.8141,53.9943,161618.0
2019-11-19 11:00:00,68.91,69.1,68.83,69.02,177486.0,53.9943,54.1432,53.9316,54.0805,177486.0
2019-11-19 11:30:00,69.0,69.02,68.74,68.84,104885.0,54.0648,54.0805,53.8611,53.9394,104885.0
2019-11-19 12:00:00,68.84,68.89,68.68,68.78,128167.0,53.9394,53.9786,53.8141,53.8924,128167.0
2019-11-19 12:30:00,68.78,68.86,68.75,68.86,39263.0,53.8924,53.9551,53.8689,53.9551,39263.0
2019-11-19 13:00:00,68.85,69.01,68.85,68.92,62539.0,53.9473,54.0726,53.9473,54.0021,62539.0
2019-11-19 13:30:00,68.92,68.97,68.87,68.9,37179.0,54.0021,54.0413,53.9629,53.9865,37179.0
2019-11-19 14:00:00,68.91,69.03,68.85,68.85,57180.0,53.9943,54.0883,53.9473,53.9473,57180.0
2019-11-19 14:30:00,68.85,68.98,68.84,68.87,60316.0,53.9473,54.0491,53.9394,53.9629,60316.0
2019-11-19 15:00:00,68.88,68.99,68.75,68.93,117906.0,53.9708,54.057,53.8689,54.01,117906.0
2019-11-19 15:30:00,68.94,69.03,68.78,68.89,268033.0,54.0178,54.0883,53.8924,53.9786,268033.0
2019-11-20 09:30:00,68.87,69.27,68.55,69.19,118136.0,53.9629,54.2764,53.7122,54.2137,118136.0
2019-11-20 10:00:00,69.17,69.85,68.99,69.45,169374.0,54.198,54.7308,54.057,54.4174,169374.0
2019-11-20 10:30:00,69.47,69.7,69.38,69.63,66262.0,54.4331,54.6133,54.3626,54.5584,66262.0
2019-11-20 11:00:00,69.66,70.35,69.66,70.2,193672.0,54.582,55.1226,54.582,55.0051,193672.0
2019-11-20 11:30:00,70.22,70.27,69.97,70.21,63986.0,55.0207,55.0599,54.8248,55.0129,63986.0
2019-11-20 12:00:00,70.22,70.4,70.13,70.26,62900.0,55.0207,55.1618,54.9502,55.0521,62900.0
2019-11-20 12:30:00,70.28,70.51,70.28,70.39,61258.0,55.0677,55.248,55.0677,55.1539,61258.0
2019-11-20 13:00:00,70.42,70.69,70.38,70.62,48852.0,55.1774,55.389,55.1461,55.3342,48852.0
2019-11-20 13:30:00,70.63,70.71,70.5,70.7,50733.0,55.342,55.4047,55.2401,55.3968,50733.0
2019-11-20 14:00:00,70.7,71.01,70.7,71.0,61032.0,55.3968,55.6397,55.3968,55.6319,61032.0
2019-11-20 14:30:00,71.0,71.05,70.8,70.8,71553.0,55.6319,55.6711,55.4752,55.4752,71553.0
2019-11-20 15:00:00,70.78,71.06,70.78,70.98,88055.0,55.4595,55.6789,55.4595,55.6162,88055.0
2019-11-20 15:30:00,70.98,71.07,70.83,70.93,277127.0,55.6162,55.6868,55.4987,55.5771,277127.0
2019-11-21 09:30:00,70.84,71.12,70.01,71.05,101144.0,55.5065,55.7259,54.8562,55.6711,101144.0
2019-11-21 10:00:00,71.08,71.08,70.52,70.63,104527.0,55.6946,55.6946,55.2558,55.342,104527.0
2019-11-21 10:30:00,70.61,70.73,70.52,70.73,97352.0,55.3263,55.4203,55.2558,55.4203,97352.0
2019-11-21 11:00:00,70.71,71.25,70.65,70.91,117703.0,55.4047,55.8278,55.3577,55.5614,117703.0
2019-11-21 11:30:00,70.91,71.05,70.84,70.93,56504.0,55.5614,55.6711,55.5065,55.5771,56504.0
2019-11-21 12:00:00,70.95,71.15,70.89,71.04,240024.0,55.5927,55.7494,55.5457,55.6632,240024.0
2019-11-21 12:30:00,71.05,71.07,70.48,70.48,142778.0,55.6711,55.6868,55.2245,55.2245,142778.0
2019-11-21 13:00:00,70.48,70.83,70.35,70.65,85511.0,55.2245,55.4987,55.1226,55.3577,85511.0
2019-11-21 13:30:00,70.64,70.66,70.49,70.6,103269.0,55.3498,55.3655,55.2323,55.3185,103269.0
2019-11-21 14:00:00,70.59,70.78,70.55,70.78,47561.0,55.3106,55.4595,55.2793,55.4595,47561.0
2019-11-21 14:30:00,70.77,70.93,70.74,70.86,56122.0,55.4517,55.5771,55.4282,55.5222,56122.0
2019-11-21 15:00:00,70.86,70.95,70.71,70.75,88120.0,55.5222,55.5927,55.4047,55.436,88120.0
2019-11-21 15:30:00,70.76,71.01,70.72,71.0,357153.0,55.4439,55.6397,55.4125,55.6319,357153.0
2019-11-22 09:30:00,71.27,71.48,70.8,71.0,85961.0,55.8435,56.008,55.4752,55.6319,85961.0
2019-11-22 10:00:00,71.02,71.04,70.87,70.92,62390.0,55.6476,55.6632,55.53,55.5692,62390.0
2019-11-22 10:30:00,70.96,71.18,70.83,71.12,62430.0,55.6006,55.7729,55.4987,55.7259,62430.0
2019-11-22 11:00:00,71.12,71.16,70.96,71.09,47867.0,55.7259,55.7573,55.6006,55.7024,47867.0
2019-11-22 11:30:00,71.11,71.31,71.06,71.25,43414.0,55.7181,55.8748,55.6789,55.8278,43414.0
2019-11-22 12:00:00,71.27,71.71,71.23,71.61,102681.0,55.8435,56.1882,55.8121,56.1099,102681.0
2019-11-22 12:30:00,71.62,71.64,71.28,71.48,158739.0,56.1177,56.1334,55.8513,56.008,158739.0
2019-11-22 13:00:00,71.5,71.54,71.13,71.13,64541.0,56.0237,56.055,55.7338,55.7338,64541.0
2019-11-22 13:30:00,71.13,71.39,71.03,71.27,61110.0,55.7338,55.9375,55.6554,55.8435,61110.0
2019-11-22 14:00:00,71.26,71.32,71.09,71.2,81287.0,55.8356,55.8826,55.7024,55.7886,81287.0
2019-11-22 14:30:00,71.19,71.63,71.17,71.63,93271.0,55.7808,56.1255,55.7651,56.1255,93271.0
2019-11-22 15:00:00,71.62,71.69,71.28,71.3,102449.0,56.1177,56.1726,55.8513,55.867,102449.0
2019-11-22 15:30:00,71.29,71.35,71.14,71.24,242553.0,55.8591,55.9061,55.7416,55.82,242553.0
2019-11-25 09:30:00,71.48,71.69,71.0,71.35,52595.0,56.008,56.1726,55.6319,55.9061,52595.0
2019-11-25 10:00:00,71.34,71.44,70.62,70.63,77768.0,55.8983,55.9767,55.3342,55.342,77768.0
2019-11-25 10:30:00,70.67,70.69,70.35,70.53,108565.0,55.3733,55.389,55.1226,55.2636,108565.0
2019-11-25 11:00:00,70.53,70.69,70.34,70.5,83909.0,55.2636,55.389,55.1148,55.2401,83909.0
2019-11-25 11:30:00,70.49,70.7,70.47,70.55,224260.0,55.2323,55.3968,55.2166,55.2793,224260.0
2019-11-25 12:00:00,70.56,70.85,70.49,70.81,28292.0,55.2871,55.5144,55.2323,55.483,28292.0
2019-11-25 12:30:00,70.83,70.93,70.75,70.81,63035.0,55.4987,55.5771,55.436,55.483,63035.0
2019-11-25 13:00:00,70.81,70.88,70.41,70.53,114665.0,55.483,55.5379,55.1696,55.2636,114665.0
2019-11-25 13:30:00,70.53,70.58,70.36,70.47,55116.0,55.2636,55.3028,55.1304,55.2166,55116.0
2019-11-25 14:00:00,70.47,70.49,70.18,70.3,49934.0,55.2166,55.2323,54.9894,55.0834,49934.0
2019-11-25 14:30:00,70.31,70.42,70.13,70.14,62242.0,55.0913,55.1774,54.9502,54.9581,62242.0
2019-11-25 15:00:00,70.15,70.37,70.12,70.35,63541.0,54.9659,55.1383,54.9424,55.1226,63541.0
2019-11-25 15:30:00,70.36,70.36,70.06,70.25,297966.0,55.1304,55.1304,54.8954,55.0442,297966.0
2019-11-26 09:30:00,70.02,70.53,69.26,69.35,382672.0,54.864,55.2636,54.2685,54.3391,382672.0
2019-11-26 10:00:00,69.35,69.57,69.03,69.11,247181.0,54.3391,54.5114,54.0883,54.151,247181.0
2019-11-26 10:30:00,69.11,69.49,69.11,69.33,445330.0,54.151,54.4487,54.151,54.3234,445330.0
2019-11-26 11:00:00,69.34,69.41,68.86,68.92,213383.0,54.3312,54.3861,53.9551,54.0021,213383.0
2019-11-26 11:30:00,68.91,69.08,68.89,68.97,179586.0,53.9943,54.1275,53.9786,54.0413,179586.0
2019-11-26 12:00:00,68.97,69.02,68.83,68.85,166942.0,54.0413,54.0805,53.9316,53.9473,166942.0
2019-11-26 12:30:00,68.85,68.95,68.71,68.77,123436.0,53.9473,54.0256,53.8376,53.8846,123436.0
2019-11-26 13:00:00,68.77,68.84,68.46,68.55,198226.0,53.8846,53.9394,53.6417,53.7122,198226.0
2019-11-26 13:30:00,68.57,68.69,68.48,68.58,110563.0,53.7279,53.8219,53.6574,53.7357,110563.0
2019-11-26 14:00:00,68.58,68.65,68.58,68.61,73030.0,53.7357,53.7906,53.7357,53.7592,73030.0
2019-11-26 14:30:00,68.62,69.01,68.6,68.89,259563.0,53.7671,54.0726,53.7514,53.9786,259563.0
2019-11-26 15:00:00,68.89,68.93,68.7,68.88,216404.0,53.9786,54.01,53.8297,53.9708,216404.0
2019-11-26 15:30:00,68.89,69.41,68.88,69.02,698503.0,53.9786,54.3861,53.9708,54.0805,698503.0
2019-11-27 09:30:00,69.29,69.59,68.89,69.06,158869.0,54.292,54.5271,53.9786,54.1118,158869.0
2019-11-27 10:00:00,69.08,70.07,68.97,70.0,174968.0,54.1275,54.9032,54.0413,54.8484,174968.0
2019-11-27 10:30:00,70.0,70.6,69.93,70.37,217121.0,54.8484,55.3185,54.7935,55.1383,217121.0
2019-11-27 11:00:00,70.37,70.54,70.15,70.26,410664.0,55.1383,55.2715,54.9659,55.0521,410664.0
2019-11-27 11:30:00,70.26,70.42,70.16,70.18,225024.0,55.0521,55.1774,54.9737,54.9894,225024.0
2019-11-27 12:00:00,70.17,70.2,69.92,69.93,218314.0,54.9816,55.0051,54.7857,54.7935,218314.0
2019-11-27 12:30:00,69.95,70.05,69.76,69.83,184687.0,54.8092,54.8875,54.6603,54.7152,184687.0
2019-11-27 13:00:00,69.84,70.04,69.75,70.0,250226.0,54.723,54.8797,54.6525,54.8484,250226.0
2019-11-27 13:30:00,69.99,70.08,69.75,69.9,312882.0,54.8405,54.911,54.6525,54.77,312882.0
2019-11-27 14:00:00,69.89,69.92,69.66,69.77,351984.0,54.7622,54.7857,54.582,54.6681,351984.0
2019-11-27 14:30:00,69.79,70.13,69.67,70.06,486057.0,54.6838,54.9502,54.5898,54.8954,486057.0
2019-11-27 15:00:00,70.03,70.07,69.68,69.77,162990.0,54.8719,54.9032,54.5976,54.6681,162990.0
2019-11-27 15:30:00,69.76,69.94,69.66,69.82,461649.0,54.6603,54.8013,54.582,54.7073,461649.0
2019-11-29 09:30:00,70.15,70.41,69.73,70.15,536812.0,54.9659,55.1696,54.6368,54.9659,536812.0
2019-11-29 10:00:00,70.14,70.24,69.88,69.98,476760.0,54.9581,55.0364,54.7543,54.8327,476760.0
2019-11-29 10:30:00,69.97,70.03,69.52,69.74,180079.0,54.8248,54.8719,54.4723,54.6446,180079.0
2019-11-29 11:00:00,69.74,69.75,69.38,69.41,115968.0,54.6446,54.6525,54.3626,54.3861,115968.0
2019-11-29 11:30:00,69.43,69.69,69.43,69.6,103817.0,54.4017,54.6055,54.4017,54.5349,103817.0
2019-11-29 12:00:00,69.59,69.6,69.46,69.49,88732.0,54.5271,54.5349,54.4252,54.4487,88732.0
2019-11-29 12:30:00,69.5,69.52,68.67,69.03,558209.0,54.4566,54.4723,53.8062,54.0883,558209.0
2019-12-02 09:30:00,68.91,69.93,68.15,69.74,941256.0,53.9943,54.7935,53.3988,54.6446,941256.0
2019-12-02 10:00:00,69.72,70.24,69.69,70.07,235859.0,54.629,55.0364,54.6055,54.9032,235859.0
2019-12-02 10:30:00,70.09,70.31,69.95,70.09,127408.0,54.9189,55.0913,54.8092,54.9189,127408.0
2019-12-02 11:00:00,70.09,70.5,69.99,70.44,328019.0,54.9189,55.2401,54.8405,55.1931,328019.0
2019-12-02 11:30:00,70.46,70.86,70.42,70.75,258929.0,55.2088,55.5222,55.1774,55.436,258929.0
2019-12-02 12:00:00,70.75,70.77,70.5,70.68,162895.0,55.436,55.4517,55.2401,55.3812,162895.0
2019-12-02 12:30:00,70.7,70.95,70.67,70.95,129010.0,55.3968,55.5927,55.3733,55.5927,129010.0
2019-12-02 13:00:00,70.96,71.2,70.92,71.13,74420.0,55.6006,55.7886,55.5692,55.7338,74420.0
2019-12-02 13:30:00,71.13,71.71,71.08,71.43,167924.0,55.7338,56.1882,55.6946,55.9688,167924.0
2019-12-02 14:00:00,71.43,71.74,71.42,71.67,99772.0,55.9688,56.2117,55.961,56.1569,99772.0
2019-12-02 14:30:00,71.67,71.68,71.4,71.48,115159.0,56.1569,56.1647,55.9453,56.008,115159.0
2019-12-02 15:00:00,71.49,71.59,71.47,71.55,156660.0,56.0158,56.0942,56.0002,56.0629,156660.0
2019-12-02 15:30:00,71.55,71.65,71.47,71.55,426898.0,56.0629,56.1412,56.0002,56.0629,426898.0
2019-12-03 09:30:00,71.78,71.97,71.39,71.81,182727.0,56.2431,56.3919,55.9375,56.2666,182727.0
2019-12-03 10:00:00,71.83,72.31,71.76,72.27,158203.0,56.2822,56.6584,56.2274,56.627,158203.0
2019-12-03 10:30:00,72.29,72.53,72.06,72.45,154098.0,56.6427,56.8307,56.4625,56.768,154098.0
2019-12-03 11:00:00,72.45,72.47,72.04,72.15,158154.0,56.768,56.7837,56.4468,56.533,158154.0
2019-12-03 11:30:00,72.16,72.25,71.9,72.09,71920.0,56.5408,56.6113,56.3371,56.486,71920.0
2019-12-03 12:00:00,72.1,72.27,71.85,71.97,103978.0,56.4938,56.627,56.2979,56.3919,103978.0
2019-12-03 12:30:00,71.97,72.08,71.73,71.89,80466.0,56.3919,56.4781,56.2039,56.3293,80466.0
2019-12-03 13:00:00,71.89,71.97,71.74,71.9,64921.0,56.3293,56.3919,56.2117,56.3371,64921.0
2019-12-03 13:30:00,71.89,71.96,71.71,71.86,88513.0,56.3293,56.3841,56.1882,56.3058,88513.0
2019-12-03 14:00:00,71.88,72.07,71.83,72.02,91623.0,56.3214,56.4703,56.2822,56.4311,91623.0
2019-12-03 14:30:00,72.01,72.05,71.91,71.96,91219.0,56.4233,56.4546,56.3449,56.3841,91219.0
2019-12-03 15:00:00,71.95,71.98,71.76,71.88,98720.0,56.3763,56.3998,56.2274,56.3214,98720.0
2019-12-03 15:30:00,71.89,71.91,71.61,71.69,395514.0,56.3293,56.3449,56.1099,56.1726,395514.0
2019-12-04 09:30:00,71.47,72.09,71.04,71.83,255807.0,56.0002,56.486,55.6632,56.2822,255807.0
2019-12-04 10:00:00,71.81,71.98,71.59,71.78,157225.0,56.2666,56.3998,56.0942,56.2431,157225.0
2019-12-04 10:30:00,71.73,71.77,71.52,71.65,150811.0,56.2039,56.2352,56.0393,56.1412,150811.0
2019-12-04 11:00:00,71.65,71.68,71.38,71.47,84753.0,56.1412,56.1647,55.9297,56.0002,84753.0
2019-12-04 11:30:00,71.46,71.58,71.18,71.18,140085.0,55.9923,56.0864,55.7729,55.7729,140085.0
2019-12-04 12:00:00,71.2,71.39,70.95,71.0,154125.0,55.7886,55.9375,55.5927,55.6319,154125.0
2019-12-04 12:30:00,71.01,71.5,70.77,71.41,162562.0,55.6397,56.0237,55.4517,55.9532,162562.0
2019-12-04 13:00:00,71.4,71.45,71.15,71.25,98819.0,55.9453,55.9845,55.7494,55.8278,98819.0
2019-12-04 13:30:00,71.27,71.32,71.2,71.25,61753.0,55.8435,55.8826,55.7886,55.8278,61753.0
2019-12-04 14:00:00,71.26,71.28,71.0,71.01,99416.0,55.8356,55.8513,55.6319,55.6397,99416.0
2019-12-04 14:30:00,71.01,71.34,70.96,71.24,469034.0,55.6397,55.8983,55.6006,55.82,469034.0
2019-12-04 15:00:00,71.25,71.26,70.98,71.0,128011.0,55.8278,55.8356,55.6162,55.6319,128011.0
2019-12-04 15:30:00,71.0,71.11,70.9,70.99,449157.0,55.6319,55.7181,55.5535,55.6241,449157.0
2019-12-05 09:30:00,70.99,71.66,70.83,71.61,68414.0,55.6241,56.149,55.4987,56.1099,68414.0
2019-12-05 10:00:00,71.64,71.95,71.04,71.36,130547.0,56.1334,56.3763,55.6632,55.914,130547.0
2019-12-05 10:30:00,71.38,71.58,71.31,71.54,64640.0,55.9297,56.0864,55.8748,56.055,64640.0
2019-12-05 11:00:00,71.52,71.53,71.08,71.2,83591.0,56.0393,56.0472,55.6946,55.7886,83591.0
2019-12-05 11:30:00,71.22,71.29,70.99,71.06,62577.0,55.8043,55.8591,55.6241,55.6789,62577.0
2019-12-05 12:00:00,71.06,71.42,71.06,71.24,38158.0,55.6789,55.961,55.6789,55.82,38158.0
2019-12-05 12:30:00,71.25,71.34,71.21,71.31,30474.0,55.8278,55.8983,55.7964,55.8748,30474.0
2019-12-05 13:00:00,71.32,71.53,71.27,71.53,41704.0,55.8826,56.0472,55.8435,56.0472,41704.0
2019-12-05 13:30:00,71.52,71.62,71.43,71.47,68955.0,56.0393,56.1177,55.9688,56.0002,68955.0
2019-12-05 14:00:00,71.47,71.58,71.43,71.49,52211.0,56.0002,56.0864,55.9688,56.0158,52211.0
2019-12-05 14:30:00,71.52,71.52,71.35,71.42,62496.0,56.0393,56.0393,55.9061,55.961,62496.0
2019-12-05 15:00:00,71.42,71.63,71.4,71.6,51497.0,55.961,56.1255,55.9453,56.102,51497.0
2019-12-05 15:30:00,71.6,71.65,71.29,71.39,389283.0,56.102,56.1412,55.8591,55.9375,389283.0
2019-12-06 09:30:00,71.0,71.55,71.0,71.37,96817.0,55.6319,56.0629,55.6319,55.9218,96817.0
2019-12-06 10:00:00,71.35,71.51,71.24,71.37,66585.0,55.9061,56.0315,55.82,55.9218,66585.0
2019-12-06 10:30:00,71.38,71.66,71.38,71.55,100789.0,55.9297,56.149,55.9297,56.0629,100789.0
2019-12-06 11:00:00,71.56,71.74,71.5,71.6,107208.0,56.0707,56.2117,56.0237,56.102,107208.0
2019-12-06 11:30:00,71.61,71.75,71.56,71.68,46351.0,56.1099,56.2196,56.0707,56.1647,46351.0
2019-12-06 12:00:00,71.67,71.76,71.58,71.76,85956.0,56.1569,56.2274,56.0864,56.2274,85956.0
2019-12-06 12:30:00,71.75,71.8,71.66,71.69,89184.0,56.2196,56.2587,56.149,56.1726,89184.0
2019-12-06 13:00:00,71.72,71.92,71.7,71.8,81282.0,56.1961,56.3528,56.1804,56.2587,81282.0
2019-12-06 13:30:00,71.81,71.83,71.71,71.75,35697.0,56.2666,56.2822,56.1882,56.2196,35697.0
2019-12-06 14:00:00,71.75,71.79,71.66,71.79,34891.0,56.2196,56.2509,56.149,56.2509,34891.0
2019-12-06 14:30:00,71.8,71.83,71.66,71.74,48212.0,56.2587,56.2822,56.149,56.2117,48212.0
2019-12-06 15:00:00,71.75,71.77,71.7,71.73,49216.0,56.2196,56.2352,56.1804,56.2039,49216.0
2019-12-06 15:30:00,71.72,71.72,71.36,71.38,277024.0,56.1961,56.1961,55.914,55.9297,277024.0
2019-12-09 09:30:00,71.66,71.66,70.89,71.11,38841.0,56.149,56.149,55.5457,55.7181,38841.0
2019-12-09 10:00:00,71.11,71.65,71.09,71.54,32826.0,55.7181,56.1412,55.7024,56.055,32826.0
2019-12-09 10:30:00,71.53,71.55,71.26,71.37,71910.0,56.0472,56.0629,55.8356,55.9218,71910.0
2019-12-09 11:00:00,71.34,71.35,71.24,71.31,30711.0,55.8983,55.9061,55.82,55.8748,30711.0
2019-12-09 11:30:00,71.27,71.34,71.13,71.34,27681.0,55.8435,55.8983,55.7338,55.8983,27681.0
2019-12-09 12:00:00,71.33,71.34,71.2,71.28,27034.0,55.8905,55.8983,55.7886,55.8513,27034.0
2019-12-09 12:30:00,71.29,71.33,71.22,71.26,29574.0,55.8591,55.8905,55.8043,55.8356,29574.0
2019-12-09 13:00:00,71.26,71.33,71.2,71.2,25362.0,55.8356,55.8905,55.7886,55.7886,25362.0
2019-12-09 13:30:00,71.19,71.21,71.04,71.13,35245.0,55.7808,55.7964,55.6632,55.7338,35245.0
2019-12-09 14:00:00,71.13,71.13,70.98,71.09,32963.0,55.7338,55.7338,55.6162,55.7024,32963.0
2019-12-09 14:30:00,71.11,71.17,71.07,71.1,43217.0,55.7181,55.7651,55.6868,55.7103,43217.0
2019-12-09 15:00:00,71.05,71.08,70.96,71.0,65256.0,55.6711,55.6946,55.6006,55.6319,65256.0
2019-12-09 15:30:00,70.98,71.04,70.87,71.01,210625.0,55.6162,55.6632,55.53,55.6397,210625.0
2019-12-10 09:30:00,71.04,71.39,70.94,71.14,92759.0,55.6632,55.9375,55.5849,55.7416,92759.0
2019-12-10 10:00:00,71.17,71.53,71.16,71.29,70832.0,55.7651,56.0472,55.7573,55.8591,70832.0
2019-12-10 10:30:00,71.31,71.31,71.15,71.25,34003.0,55.8748,55.8748,55.7494,55.8278,34003.0
2019-12-10 11:00:00,71.23,71.26,71.01,71.22,41189.0,55.8121,55.8356,55.6397,55.8043,41189.0
2019-12-10 11:30:00,71.21,71.32,71.17,71.26,44582.0,55.7964,55.8826,55.7651,55.8356,44582.0
2019-12-10 12:00:00,71.25,71.26,70.98,71.02,53448.0,55.8278,55.8356,55.6162,55.6476,53448.0
2019-12-10 12:30:00,71.01,71.18,70.96,71.16,49629.0,55.6397,55.7729,55.6006,55.7573,49629.0
2019-12-10 13:00:00,71.15,71.37,71.1,71.31,117961.0,55.7494,55.9218,55.7103,55.8748,117961.0
2019-12-10 13:30:00,71.31,71.41,71.26,71.36,42308.0,55.8748,55.9532,55.8356,55.914,42308.0
2019-12-10 14:00:00,71.37,71.51,71.37,71.48,56998.0,55.9218,56.0315,55.9218,56.008,56998.0
2019-12-10 14:30:00,71.48,71.52,71.1,71.22,60850.0,56.008,56.0393,55.7103,55.8043,60850.0
2019-12-10 15:00:00,71.22,71.23,71.01,71.13,61089.0,55.8043,55.8121,55.6397,55.7338,61089.0
2019-12-10 15:30:00,71.13,71.27,71.0,71.23,169638.0,55.7338,55.8435,55.6319,55.8121,169638.0
2019-12-11 09:30:00,71.57,71.8,71.44,71.8,121109.0,56.0785,56.2587,55.9767,56.2587,121109.0
2019-12-11 10:00:00,71.78,71.93,71.46,71.48,110782.0,56.2431,56.3606,55.9923,56.008,110782.0
2019-12-11 10:30:00,71.5,71.54,70.95,70.96,68065.0,56.0237,56.055,55.5927,55.6006,68065.0
2019-12-11 11:00:00,70.96,71.24,70.94,71.14,244964.0,55.6006,55.82,55.5849,55.7416,244964.0
2019-12-11 11:30:00,71.15,71.56,71.13,71.29,118638.0,55.7494,56.0707,55.7338,55.8591,118638.0
2019-12-11 12:00:00,71.3,71.3,71.02,71.23,63597.0,55.867,55.867,55.6476,55.8121,63597.0
2019-12-11 12:30:00,71.25,71.35,71.15,71.2,32243.0,55.8278,55.9061,55.7494,55.7886,32243.0
2019-12-11 13:00:00,71.21,71.21,70.87,71.07,162248.0,55.7964,55.7964,55.53,55.6868,162248.0
2019-12-11 13:30:00,71.08,71.15,71.05,71.11,57689.0,55.6946,55.7494,55.6711,55.7181,57689.0
2019-12-11 14:00:00,71.12,71.18,71.0,71.03,66259.0,55.7259,55.7729,55.6319,55.6554,66259.0
2019-12-11 14:30:00,71.03,71.42,71.0,71.3,78537.0,55.6554,55.961,55.6319,55.867,78537.0
2019-12-11 15:00:00,71.31,71.32,71.1,71.28,169325.0,55.8748,55.8826,55.7103,55.8513,169325.0
2019-12-11 15:30:00,71.28,71.54,71.25,71.53,240214.0,55.8513,56.055,55.8278,56.0472,240214.0
2019-12-12 09:30:00,71.38,71.49,71.14,71.48,40087.0,55.9297,56.0158,55.7416,56.008,40087.0
2019-12-12 10:00:00,71.53,71.62,71.29,71.62,77379.0,56.0472,56.1177,55.8591,56.1177,77379.0
2019-12-12 10:30:00,71.6,71.94,71.59,71.71,172820.0,56.102,56.3684,56.0942,56.1882,172820.0
2019-12-12 11:00:00,71.71,71.8,71.52,71.55,65500.0,56.1882,56.2587,56.0393,56.0629,65500.0
2019-12-12 11:30:00,71.56,71.67,71.5,71.67,34429.0,56.0707,56.1569,56.0237,56.1569,34429.0
2019-12-12 12:00:00,71.66,71.73,71.48,71.51,31184.0,56.149,56.2039,56.008,56.0315,31184.0
2019-12-12 12:30:00,71.51,71.6,71.35,71.37,38745.0,56.0315,56.102,55.9061,55.9218,38745.0
2019-12-12 13:00:00,71.36,71.47,71.33,71.36,49383.0,55.914,56.0002,55.8905,55.914,49383.0
2019-12-12 13:30:00,71.33,71.36,71.19,71.24,36666.0,55.8905,55.914,55.7808,55.82,36666.0
2019-12-12 14:00:00,71.26,71.38,71.18,71.31,60410.0,55.8356,55.9297,55.7729,55.8748,60410.0
2019-12-12 14:30:00,71.3,71.48,71.19,71.23,77924.0,55.867,56.008,55.7808,55.8121,77924.0
2019-12-12 15:00:00,71.23,71.44,71.23,71.36,54751.0,55.8121,55.9767,55.8121,55.914,54751.0
2019-12-12 15:30:00,71.38,71.65,71.32,71.45,190523.0,55.9297,56.1412,55.8826,55.9845,190523.0
2019-12-13 09:30:00,72.0,72.05,71.26,71.99,154080.0,56.4155,56.4546,55.8356,56.4076,154080.0
2019-12-13 10:00:00,71.96,72.02,71.7,71.8,61678.0,56.3841,56.4311,56.1804,56.2587,61678.0
2019-12-13 10:30:00,71.81,72.02,71.74,72.0,97226.0,56.2666,56.4311,56.2117,56.4155,97226.0
2019-12-13 11:00:00,72.0,72.02,71.88,71.92,73117.0,56.4155,56.4311,56.3214,56.3528,73117.0
2019-12-13 11:30:00,71.91,72.01,71.81,71.98,36134.0,56.3449,56.4233,56.2666,56.3998,36134.0
2019-12-13 12:00:00,71.99,72.12,71.94,71.98,64537.0,56.4076,56.5095,56.3684,56.3998,64537.0
2019-12-13 12:30:00,71.98,72.05,71.79,72.04,33047.0,56.3998,56.4546,56.2509,56.4468,33047.0
2019-12-13 13:00:00,72.04,72.31,72.04,72.19,197732.0,56.4468,56.6584,56.4468,56.5643,197732.0
2019-12-13 13:30:00,72.2,72.22,72.12,72.22,21772.0,56.5722,56.5878,56.5095,56.5878,21772.0
2019-12-13 14:00:00,72.22,72.59,72.2,72.52,40033.0,56.5878,56.8777,56.5722,56.8229,40033.0
2019-12-13 14:30:00,72.52,72.73,72.48,72.58,52974.0,56.8229,56.9874,56.7916,56.8699,52974.0
2019-12-13 15:00:00,72.57,72.8,72.53,72.78,56287.0,56.8621,57.0423,56.8307,57.0266,56287.0
2019-12-13 15:30:00,72.79,72.97,72.68,72.69,325769.0,57.0345,57.1755,56.9483,56.9561,325769.0
2019-12-16 09:30:00,72.77,73.12,72.62,72.75,61837.0,57.0188,57.293,56.9013,57.0031,61837.0
2019-12-16 10:00:00,72.78,72.79,72.45,72.52,76496.0,57.0266,57.0345,56.768,56.8229,76496.0
2019-12-16 10:30:00,72.52,72.63,72.3,72.53,69870.0,56.8229,56.9091,56.6505,56.8307,69870.0
2019-12-16 11:00:00,72.57,72.77,72.52,72.75,67511.0,56.8621,57.0188,56.8229,57.0031,67511.0
2019-12-16 11:30:00,72.74,73.03,72.73,72.95,64930.0,56.9953,57.2225,56.9874,57.1598,64930.0
2019-12-16 12:00:00,72.97,73.08,72.9,72.94,66743.0,57.1755,57.2617,57.1206,57.152,66743.0
2019-12-16 12:30:00,72.95,73.01,72.84,73.0,44035.0,57.1598,57.2068,57.0736,57.199,44035.0
2019-12-16 13:00:00,72.99,73.17,72.94,73.03,91594.0,57.1912,57.3322,57.152,57.2225,91594.0
2019-12-16 13:30:00,73.04,73.33,72.98,73.28,50480.0,57.2303,57.4576,57.1833,57.4184,50480.0
2019-12-16 14:00:00,73.3,73.41,73.29,73.33,32861.0,57.4341,57.5203,57.4262,57.4576,32861.0
2019-12-16 14:30:00,73.31,73.67,73.29,73.6,117570.0,57.4419,57.724,57.4262,57.6691,117570.0
2019-12-16 15:00:00,73.6,73.91,73.52,73.87,111678.0,57.6691,57.912,57.6064,57.8807,111678.0
2019-12-16 15:30:00,73.87,74.0,73.72,74.0,360749.0,57.8807,57.9825,57.7632,57.9825,360749.0
2019-12-17 09:30:00,73.78,73.86,73.17,73.86,97163.0,57.8102,57.8729,57.3322,57.8729,97163.0
2019-12-17 10:00:00,73.86,74.16,73.3,74.15,235398.0,57.8729,58.1079,57.4341,58.1001,235398.0
2019-12-17 10:30:00,74.15,74.17,73.43,73.64,116595.0,58.1001,58.1158,57.5359,57.7005,116595.0
2019-12-17 11:00:00,73.63,73.7,73.47,73.65,58184.0,57.6926,57.7475,57.5673,57.7083,58184.0
2019-12-17 11:30:00,73.64,73.78,73.44,73.52,40092.0,57.7005,57.8102,57.5438,57.6064,40092.0
2019-12-17 12:00:00,73.52,73.62,73.43,73.53,32348.0,57.6064,57.6848,57.5359,57.6143,32348.0
2019-12-17 12:30:00,73.52,73.52,73.43,73.49,30128.0,57.6064,57.6064,57.5359,57.5829,30128.0
2019-12-17 13:00:00,73.45,73.51,73.37,73.43,36843.0,57.5516,57.5986,57.4889,57.5359,36843.0
2019-12-17 13:30:00,73.44,73.44,73.21,73.28,49767.0,57.5438,57.5438,57.3635,57.4184,49767.0
2019-12-17 14:00:00,73.29,73.35,73.23,73.3,43781.0,57.4262,57.4732,57.3792,57.4341,43781.0
2019-12-17 14:30:00,73.3,73.35,73.18,73.23,53081.0,57.4341,57.4732,57.34,57.3792,53081.0
2019-12-17 15:00:00,73.23,73.4,73.23,73.4,60822.0,57.3792,57.5124,57.3792,57.5124,60822.0
2019-12-17 15:30:00,73.4,73.57,73.37,73.55,249397.0,57.5124,57.6456,57.4889,57.63,249397.0
2019-12-18 09:30:00,73.86,73.98,73.38,73.38,104153.0,57.8729,57.9669,57.4967,57.4967,104153.0
2019-12-18 10:00:00,73.37,73.39,72.48,72.54,388135.0,57.4889,57.5046,56.7916,56.8386,388135.0
2019-12-18 10:30:00,72.57,72.66,72.09,72.48,431795.0,56.8621,56.9326,56.486,56.7916,431795.0
2019-12-18 11:00:00,72.49,72.84,72.45,72.84,165846.0,56.7994,57.0736,56.768,57.0736,165846.0
2019-12-18 11:30:00,72.82,72.89,72.68,72.68,86121.0,57.058,57.1128,56.9483,56.9483,86121.0
2019-12-18 12:00:00,72.67,72.8,72.59,72.78,55205.0,56.9404,57.0423,56.8777,57.0266,55205.0
2019-12-18 12:30:00,72.78,72.98,72.7,72.95,106585.0,57.0266,57.1833,56.9639,57.1598,106585.0
2019-12-18 13:00:00,72.95,73.26,72.92,73.23,110199.0,57.1598,57.4027,57.1363,57.3792,110199.0
2019-12-18 13:30:00,73.23,73.57,73.23,73.56,62387.0,57.3792,57.6456,57.3792,57.6378,62387.0
2019-12-18 14:00:00,73.56,73.9,73.51,73.84,84592.0,57.6378,57.9042,57.5986,57.8572,84592.0
2019-12-18 14:30:00,73.83,74.08,73.77,74.02,321822.0,57.8493,58.0452,57.8023,57.9982,321822.0
2019-12-18 15:00:00,74.03,74.36,74.02,74.33,228189.0,58.0061,58.2646,57.9982,58.2411,228189.0
2019-12-18 15:30:00,74.35,74.48,74.21,74.27,577597.0,58.2568,58.3587,58.1471,58.1941,577597.0
2019-12-19 09:30:00,74.52,74.6,74.08,74.2,97008.0,58.39,58.4527,58.0452,58.1393,97008.0
2019-12-19 10:00:00,74.16,74.27,73.72,73.83,92547.0,58.1079,58.1941,57.7632,57.8493,92547.0
2019-12-19 10:30:00,73.82,73.95,73.75,73.8,39069.0,57.8415,57.9434,57.7867,57.8258,39069.0
2019-12-19 11:00:00,73.81,73.86,73.71,73.81,85443.0,57.8337,57.8729,57.7553,57.8337,85443.0
2019-12-19 11:30:00,73.81,73.97,73.72,73.97,84961.0,57.8337,57.959,57.7632,57.959,84961.0
2019-12-19 12:00:00,73.97,74.09,73.91,73.97,41817.0,57.959,58.0531,57.912,57.959,41817.0
2019-12-19 12:30:00,73.98,74.01,73.89,73.94,35850.0,57.9669,57.9904,57.8964,57.9355,35850.0
2019-12-19 13:00:00,73.93,73.96,73.76,73.78,71340.0,57.9277,57.9512,57.7945,57.8102,71340.0
2019-12-19 13:30:00,73.78,73.82,73.5,73.77,76566.0,57.8102,57.8415,57.5908,57.8023,76566.0
2019-12-19 14:00:00,73.75,73.97,73.63,73.81,88842.0,57.7867,57.959,57.6926,57.8337,88842.0
2019-12-19 14:30:00,73.81,73.99,73.58,73.62,56895.0,57.8337,57.9747,57.6535,57.6848,56895.0
2019-12-19 15:00:00,73.61,73.71,73.55,73.62,58464.0,57.677,57.7553,57.63,57.6848,58464.0
2019-12-19 15:30:00,73.61,73.63,73.32,73.41,340672.0,57.677,57.6926,57.4497,57.5203,340672.0
2019-12-20 09:30:00,73.53,73.9,73.3,73.58,652042.0,57.6143,57.9042,57.4341,57.6535,652042.0
2019-12-20 10:00:00,73.55,74.12,73.3,73.93,206844.0,57.63,58.0766,57.4341,57.9277,206844.0
2019-12-20 10:30:00,73.92,74.28,73.85,73.95,83974.0,57.9199,58.2019,57.865,57.9434,83974.0
2019-12-20 11:00:00,73.94,74.54,73.91,74.46,54999.0,57.9355,58.4057,57.912,58.343,54999.0
2019-12-20 11:30:00,74.5,74.66,74.41,74.46,57623.0,58.3743,58.4997,58.3038,58.343,57623.0
2019-12-20 12:00:00,74.47,74.68,74.28,74.3,62474.0,58.3508,58.5154,58.2019,58.2176,62474.0
2019-12-20 12:30:00,74.33,74.42,74.23,74.24,58898.0,58.2411,58.3116,58.1628,58.1706,58898.0
2019-12-20 13:00:00,74.24,74.71,74.17,74.68,58425.0,58.1706,58.5389,58.1158,58.5154,58425.0
2019-12-20 13:30:00,74.67,74.74,74.4,74.5,70746.0,58.5075,58.5624,58.296,58.3743,70746.0
2019-12-20 14:00:00,74.52,74.63,74.42,74.61,53842.0,58.39,58.4762,58.3116,58.4605,53842.0
2019-12-20 14:30:00,74.59,74.94,74.53,74.89,85826.0,58.4448,58.7191,58.3978,58.6799,85826.0
2019-12-20 15:00:00,74.91,75.22,74.82,75.18,101675.0,58.6956,58.9385,58.6251,58.9071,101675.0
2019-12-20 15:30:00,75.19,75.46,74.96,75.2,655764.0,58.915,59.1265,58.7348,58.9228,655764.0
2019-12-23 09:30:00,75.0,75.3,74.76,75.08,88706.0,58.7661,59.0012,58.578,58.8288,88706.0
2019-12-23 10:00:00,75.1,75.65,75.08,75.53,78722.0,58.8445,59.2754,58.8288,59.1814,78722.0
2019-12-23 10:30:00,75.55,75.84,75.44,75.78,120974.0,59.197,59.4243,59.1109,59.3773,120974.0
2019-12-23 11:00:00,75.76,75.76,75.33,75.45,73921.0,59.3616,59.3616,59.0247,59.1187,73921.0
2019-12-23 11:30:00,75.47,75.52,75.23,75.36,59620.0,59.1344,59.1735,58.9463,59.0482,59620.0
2019-12-23 12:00:00,75.39,75.4,75.05,75.07,24724.0,59.0717,59.0795,58.8053,58.8209,24724.0
2019-12-23 12:30:00,75.06,75.19,74.99,75.01,37477.0,58.8131,58.915,58.7583,58.7739,37477.0
2019-12-23 13:00:00,75.01,75.03,74.69,74.84,38053.0,58.7739,58.7896,58.5232,58.6407,38053.0
2019-12-23 13:30:00,74.82,74.96,74.78,74.91,35692.0,58.6251,58.7348,58.5937,58.6956,35692.0
2019-12-23 14:00:00,74.92,74.99,74.76,74.8,35662.0,58.7034,58.7583,58.578,58.6094,35662.0
2019-12-23 14:30:00,74.83,74.88,74.71,74.74,47840.0,58.6329,58.6721,58.5389,58.5624,47840.0
2019-12-23 15:00:00,74.74,74.85,74.62,74.76,49240.0,58.5624,58.6486,58.4683,58.578,49240.0
2019-12-23 15:30:00,74.77,74.85,74.65,74.8,181338.0,58.5859,58.6486,58.4919,58.6094,181338.0
2019-12-24 09:30:00,74.83,75.06,74.71,74.95,75993.0,58.6329,58.8131,58.5389,58.7269,75993.0
2019-12-24 10:00:00,74.96,75.06,74.88,75.03,49730.0,58.7348,58.8131,58.6721,58.7896,49730.0
2019-12-24 10:30:00,75.01,75.07,74.66,74.7,61464.0,58.7739,58.8209,58.4997,58.531,61464.0
2019-12-24 11:00:00,74.71,75.03,74.7,75.03,50000.0,58.5389,58.7896,58.531,58.7896,50000.0
2019-12-24 11:30:00,75.02,75.03,74.84,74.89,60703.0,58.7818,58.7896,58.6407,58.6799,60703.0
2019-12-24 12:00:00,74.89,75.02,74.87,74.92,36333.0,58.6799,58.7818,58.6642,58.7034,36333.0
2019-12-24 12:30:00,74.92,75.03,74.77,74.84,57779.0,58.7034,58.7896,58.5859,58.6407,57779.0
2019-12-26 09:30:00,75.07,75.21,74.71,75.1,66997.0,58.8209,58.9306,58.5389,58.8445,66997.0
2019-12-26 10:00:00,75.09,75.23,75.03,75.12,43045.0,58.8366,58.9463,58.7896,58.8601,43045.0
2019-12-26 10:30:00,75.13,75.31,75.1,75.25,39029.0,58.868,59.009,58.8445,58.962,39029.0
2019-12-26 11:00:00,75.25,75.42,75.18,75.18,37059.0,58.962,59.0952,58.9071,58.9071,37059.0
2019-12-26 11:30:00,75.2,75.24,75.12,75.2,23317.0,58.9228,58.9541,58.8601,58.9228,23317.0
2019-12-26 12:00:00,75.22,75.29,75.11,75.11,42317.0,58.9385,58.9933,58.8523,58.8523,42317.0
2019-12-26 12:30:00,75.12,75.15,74.86,74.98,48210.0,58.8601,58.8836,58.6564,58.7504,48210.0
2019-12-26 13:00:00,74.98,75.15,74.94,75.05,29777.0,58.7504,58.8836,58.7191,58.8053,29777.0
2019-12-26 13:30:00,75.03,75.09,74.99,75.08,32174.0,58.7896,58.8366,58.7583,58.8288,32174.0
2019-12-26 14:00:00,75.08,75.1,74.95,74.99,26155.0,58.8288,58.8445,58.7269,58.7583,26155.0
2019-12-26 14:30:00,74.99,75.19,74.97,75.17,36928.0,58.7583,58.915,58.7426,58.8993,36928.0
2019-12-26 15:00:00,75.18,75.22,75.06,75.15,51969.0,58.9071,58.9385,58.8131,58.8836,51969.0
2019-12-26 15:30:00,75.15,75.42,75.11,75.33,175202.0,58.8836,59.0952,58.8523,59.0247,175202.0
2019-12-27 09:30:00,75.44,75.47,74.97,75.41,144843.0,59.1109,59.1344,58.7426,59.0874,144843.0
2019-12-27 10:00:00,75.49,75.49,74.95,75.02,44011.0,59.15,59.15,58.7269,58.7818,44011.0
2019-12-27 10:30:00,75.03,75.19,74.95,75.12,49932.0,58.7896,58.915,58.7269,58.8601,49932.0
2019-12-27 11:00:00,75.1,75.1,74.87,74.97,38255.0,58.8445,58.8445,58.6642,58.7426,38255.0
2019-12-27 11:30:00,74.99,75.06,74.87,74.9,43317.0,58.7583,58.8131,58.6642,58.6877,43317.0
2019-12-27 12:00:00,74.9,74.94,74.71,74.75,47895.0,58.6877,58.7191,58.5389,58.5702,47895.0
2019-12-27 12:30:00,74.75,74.93,74.74,74.9,70892.0,58.5702,58.7112,58.5624,58.6877,70892.0
2019-12-27 13:00:00,74.89,74.91,74.8,74.83,32479.0,58.6799,58.6956,58.6094,58.6329,32479.0
2019-12-27 13:30:00,74.83,74.91,74.81,74.87,50905.0,58.6329,58.6956,58.6172,58.6642,50905.0
2019-12-27 14:00:00,74.86,75.13,74.86,75.01,58300.0,58.6564,58.868,58.6564,58.7739,58300.0
2019-12-27 14:30:00,74.99,75.03,74.87,75.01,50937.0,58.7583,58.7896,58.6642,58.7739,50937.0
2019-12-27 15:00:00,74.99,75.09,74.93,75.06,52621.0,58.7583,58.8366,58.7112,58.8131,52621.0
2019-12-27 15:30:00,75.05,75.25,74.89,75.21,216709.0,58.8053,58.962,58.6799,58.9306,216709.0
2019-12-30 09:30:00,74.57,74.95,74.23,74.37,81339.0,58.9277,59.228,58.6591,58.7697,81339.0
2019-12-30 10:00:00,74.38,74.52,74.06,74.06,43283.0,58.7776,58.8882,58.5247,58.5247,43283.0
2019-12-30 10:30:00,74.05,74.34,73.9,74.31,61753.0,58.5168,58.746,58.3983,58.7223,61753.0
2019-12-30 11:00:00,74.28,74.35,74.19,74.23,112527.0,58.6986,58.7539,58.6275,58.6591,112527.0
2019-12-30 11:30:00,74.23,74.45,74.19,74.31,162401.0,58.6591,58.8329,58.6275,58.7223,162401.0
2019-12-30 12:00:00,74.33,74.36,74.14,74.19,100799.0,58.7381,58.7618,58.5879,58.6275,100799.0
2019-12-30 12:30:00,74.2,74.33,74.14,74.22,56211.0,58.6354,58.7381,58.5879,58.6512,56211.0
2019-12-30 13:00:00,74.2,74.33,74.16,74.21,129630.0,58.6354,58.7381,58.6038,58.6433,129630.0
2019-12-30 13:30:00,74.21,74.38,74.2,74.27,199875.0,58.6433,58.7776,58.6354,58.6907,199875.0
2019-12-30 14:00:00,74.27,74.27,74.14,74.2,110126.0,58.6907,58.6907,58.5879,58.6354,110126.0
2019-12-30 14:30:00,74.21,74.69,74.19,74.58,110707.0,58.6433,59.0226,58.6275,58.9356,110707.0
2019-12-30 15:00:00,74.56,74.75,74.53,74.64,61463.0,58.9198,59.07,58.8961,58.9831,61463.0
2019-12-30 15:30:00,74.64,74.72,74.57,74.72,119345.0,58.9831,59.0463,58.9277,59.0463,119345.0
2019-12-31 09:30:00,74.69,75.27,74.61,75.26,71822.0,59.0226,59.4809,58.9594,59.473,71822.0
2019-12-31 10:00:00,75.23,75.36,75.16,75.19,49944.0,59.4493,59.552,59.394,59.4177,49944.0
2019-12-31 10:30:00,75.21,75.29,75.09,75.11,75283.0,59.4335,59.4967,59.3387,59.3545,75283.0
2019-12-31 11:00:00,75.11,75.13,74.97,75.1,42794.0,59.3545,59.3703,59.2438,59.3466,42794.0
2019-12-31 11:30:00,75.09,75.19,75.03,75.11,34955.0,59.3387,59.4177,59.2913,59.3545,34955.0
2019-12-31 12:00:00,75.1,75.22,75.07,75.15,95898.0,59.3466,59.4414,59.3229,59.3861,95898.0
2019-12-31 12:30:00,75.15,75.3,75.09,75.25,51317.0,59.3861,59.5046,59.3387,59.4651,51317.0
2019-12-31 13:00:00,75.26,75.26,75.04,75.04,26052.0,59.473,59.473,59.2992,59.2992,26052.0
2019-12-31 13:30:00,75.05,75.08,74.99,75.03,37428.0,59.3071,59.3308,59.2596,59.2913,37428.0
2019-12-31 14:00:00,75.03,75.17,74.99,75.15,31018.0,59.2913,59.4019,59.2596,59.3861,31018.0
2019-12-31 14:30:00,75.14,75.28,75.13,75.17,33155.0,59.3782,59.4888,59.3703,59.4019,33155.0
2019-12-31 15:00:00,75.17,75.27,75.12,75.26,105833.0,59.4019,59.4809,59.3624,59.473,105833.0
2019-12-31 15:30:00,75.27,75.47,75.18,75.38,287805.0,59.4809,59.639,59.4098,59.5678,287805.0
2020-01-02 09:30:00,74.71,75.55,74.39,75.49,161284.0,59.0384,59.7022,58.7855,59.6548,161284.0
2020-01-02 10:00:00,75.5,75.58,74.94,75.02,186116.0,59.6627,59.7259,59.2201,59.2834,186116.0
2020-01-02 10:30:00,75.0,75.08,74.8,74.92,103058.0,59.2675,59.3308,59.1095,59.2043,103058.0
2020-01-02 11:00:00,74.93,75.02,74.63,74.66,119053.0,59.2122,59.2834,58.9752,58.9989,119053.0
2020-01-02 11:30:00,74.66,74.75,74.51,74.55,145232.0,58.9989,59.07,58.8803,58.9119,145232.0
2020-01-02 12:00:00,74.59,74.74,74.47,74.56,155597.0,58.9436,59.0621,58.8487,58.9198,155597.0
2020-01-02 12:30:00,74.57,74.82,74.37,74.8,148046.0,58.9277,59.1253,58.7697,59.1095,148046.0
2020-01-02 13:00:00,74.81,74.87,74.74,74.8,44274.0,59.1174,59.1648,59.0621,59.1095,44274.0
2020-01-02 13:30:00,74.79,74.82,74.64,74.71,65113.0,59.1016,59.1253,58.9831,59.0384,65113.0
2020-01-02 14:00:00,74.7,74.83,74.63,74.76,241522.0,59.0305,59.1332,58.9752,59.0779,241522.0
2020-01-02 14:30:00,74.77,74.89,74.67,74.73,94224.0,59.0858,59.1806,59.0068,59.0542,94224.0
2020-01-02 15:00:00,74.73,74.76,74.48,74.51,90205.0,59.0542,59.0779,58.8566,58.8803,90205.0
2020-01-02 15:30:00,74.5,74.6,74.31,74.4,297932.0,58.8724,58.9515,58.7223,58.7934,297932.0
2020-01-03 09:30:00,74.32,74.65,74.13,74.6,48559.0,58.7302,58.991,58.58,58.9515,48559.0
2020-01-03 10:00:00,74.53,74.72,74.39,74.72,53490.0,58.8961,59.0463,58.7855,59.0463,53490.0
2020-01-03 10:30:00,74.79,74.87,74.3,74.33,84412.0,59.1016,59.1648,58.7144,58.7381,84412.0
2020-01-03 11:00:00,74.32,74.47,74.3,74.4,62059.0,58.7302,58.8487,58.7144,58.7934,62059.0
2020-01-03 11:30:00,74.4,74.71,74.38,74.68,53582.0,58.7934,59.0384,58.7776,59.0147,53582.0
2020-01-03 12:00:00,74.67,74.75,74.37,74.4,84966.0,59.0068,59.07,58.7697,58.7934,84966.0
2020-01-03 12:30:00,74.4,74.53,74.39,74.4,49048.0,58.7934,58.8961,58.7855,58.7934,49048.0
2020-01-03 13:00:00,74.42,74.75,74.42,74.62,28302.0,58.8092,59.07,58.8092,58.9673,28302.0
2020-01-03 13:30:00,74.62,74.71,74.51,74.56,37088.0,58.9673,59.0384,58.8803,58.9198,37088.0
2020-01-03 14:00:00,74.57,74.76,74.57,74.7,35292.0,58.9277,59.0779,58.9277,59.0305,35292.0
2020-01-03 14:30:00,74.67,74.77,74.61,74.76,30161.0,59.0068,59.0858,58.9594,59.0779,30161.0
2020-01-03 15:00:00,74.75,74.77,74.47,74.49,53816.0,59.07,59.0858,58.8487,58.8645,53816.0
2020-01-03 15:30:00,74.5,74.85,74.39,74.76,236524.0,58.8724,59.149,58.7855,59.0779,236524.0
2020-01-06 09:30:00,74.76,75.17,74.58,74.67,40753.0,59.0779,59.4019,58.9356,59.0068,40753.0
2020-01-06 10:00:00,74.67,74.88,74.53,74.69,12601.0,59.0068,59.1727,58.8961,59.0226,12601.0
2020-01-06 10:30:00,74.71,75.02,74.66,74.89,43289.0,59.0384,59.2834,58.9989,59.1806,43289.0
2020-01-06 11:00:00,74.87,74.88,74.26,74.35,181790.0,59.1648,59.1727,58.6828,58.7539,181790.0
2020-01-06 11:30:00,74.33,74.62,74.25,74.61,32320.0,58.7381,58.9673,58.6749,58.9594,32320.0
2020-01-06 12:00:00,74.59,74.76,74.57,74.76,42999.0,58.9436,59.0779,58.9277,59.0779,42999.0
2020-01-06 12:30:00,74.78,74.87,74.68,74.77,38567.0,59.0937,59.1648,59.0147,59.0858,38567.0
2020-01-06 13:00:00,74.74,74.98,74.74,74.83,65939.0,59.0621,59.2517,59.0621,59.1332,65939.0
2020-01-06 13:30:00,74.85,74.98,74.76,74.95,38335.0,59.149,59.2517,59.0779,59.228,38335.0
2020-01-06 14:00:00,74.94,75.14,74.9,75.13,21782.0,59.2201,59.3782,59.1885,59.3703,21782.0
2020-01-06 14:30:00,75.13,75.18,75.06,75.09,21459.0,59.3703,59.4098,59.315,59.3387,21459.0
2020-01-06 15:00:00,75.09,75.19,74.97,74.99,41864.0,59.3387,59.4177,59.2438,59.2596,41864.0
2020-01-06 15:30:00,74.98,75.14,74.87,75.13,165211.0,59.2517,59.3782,59.1648,59.3703,165211.0
2020-01-07 09:30:00,75.13,75.73,74.84,75.32,95917.0,59.3703,59.8444,59.1411,59.5204,95917.0
2020-01-07 10:00:00,75.31,75.43,75.22,75.31,44969.0,59.5125,59.6073,59.4414,59.5125,44969.0
2020-01-07 10:30:00,75.3,75.49,75.3,75.49,28326.0,59.5046,59.6548,59.5046,59.6548,28326.0
2020-01-07 11:00:00,75.49,76.2,75.49,76.08,140132.0,59.6548,60.2158,59.6548,60.121,140132.0
2020-01-07 11:30:00,76.08,76.12,75.97,76.11,99543.0,60.121,60.1526,60.0341,60.1447,99543.0
2020-01-07 12:00:00,76.1,76.13,75.76,75.77,56461.0,60.1368,60.1605,59.8681,59.876,56461.0
2020-01-07 12:30:00,75.79,75.83,75.67,75.78,69560.0,59.8918,59.9234,59.797,59.8839,69560.0
2020-01-07 13:00:00,75.77,75.82,75.59,75.73,66982.0,59.876,59.9155,59.7338,59.8444,66982.0
2020-01-07 13:30:00,75.72,75.9,75.67,75.87,36160.0,59.8365,59.9788,59.797,59.9551,36160.0
2020-01-07 14:00:00,75.89,75.92,75.72,75.73,70611.0,59.9709,59.9946,59.8365,59.8444,70611.0
2020-01-07 14:30:00,75.73,75.89,75.72,75.8,33384.0,59.8444,59.9709,59.8365,59.8997,33384.0
2020-01-07 15:00:00,75.78,75.9,75.74,75.74,45060.0,59.8839,59.9788,59.8523,59.8523,45060.0
2020-01-07 15:30:00,75.75,75.88,75.69,75.86,134108.0,59.8602,59.963,59.8128,59.9471,134108.0
2020-01-08 09:30:00,76.15,76.15,75.86,75.97,39718.0,60.1763,60.1763,59.9471,60.0341,39718.0
2020-01-08 10:00:00,75.98,76.28,75.74,75.75,39809.0,60.042,60.279,59.8523,59.8602,39809.0
2020-01-08 10:30:00,75.69,75.94,75.68,75.84,52407.0,59.8128,60.0104,59.8049,59.9313,52407.0
2020-01-08 11:00:00,75.83,76.08,75.83,76.04,28520.0,59.9234,60.121,59.9234,60.0894,28520.0
2020-01-08 11:30:00,76.08,76.34,76.01,76.22,42586.0,60.121,60.3265,60.0657,60.2316,42586.0
2020-01-08 12:00:00,76.22,76.41,76.21,76.25,66319.0,60.2316,60.3818,60.2237,60.2553,66319.0
2020-01-08 12:30:00,76.25,76.48,76.19,76.44,49908.0,60.2553,60.4371,60.2079,60.4055,49908.0
2020-01-08 13:00:00,76.45,76.46,76.21,76.34,202910.0,60.4134,60.4213,60.2237,60.3265,202910.0
2020-01-08 13:30:00,76.33,76.62,76.29,76.52,88080.0,60.3186,60.5477,60.2869,60.4687,88080.0
2020-01-08 14:00:00,76.51,76.76,76.48,76.74,55226.0,60.4608,60.6584,60.4371,60.6426,55226.0
2020-01-08 14:30:00,76.76,76.83,76.65,76.78,79955.0,60.6584,60.7137,60.5714,60.6742,79955.0
2020-01-08 15:00:00,76.78,76.8,76.58,76.67,53774.0,60.6742,60.69,60.5161,60.5872,53774.0
2020-01-08 15:30:00,76.67,76.72,75.7,75.77,365131.0,60.5872,60.6267,59.8207,59.876,365131.0
2020-01-09 09:30:00,75.73,76.14,75.42,75.96,68563.0,59.8444,60.1684,59.5994,60.0262,68563.0
2020-01-09 10:00:00,75.92,76.1,75.76,75.81,45365.0,59.9946,60.1368,59.8681,59.9076,45365.0
2020-01-09 10:30:00,75.81,76.02,75.73,75.89,60331.0,59.9076,60.0736,59.8444,59.9709,60331.0
2020-01-09 11:00:00,75.91,75.94,75.73,75.85,99914.0,59.9867,60.0104,59.8444,59.9392,99914.0
2020-01-09 11:30:00,75.85,75.93,75.78,75.9,37096.0,59.9392,60.0025,59.8839,59.9788,37096.0
2020-01-09 12:00:00,75.91,76.21,75.91,76.1,36568.0,59.9867,60.2237,59.9867,60.1368,36568.0
2020-01-09 12:30:00,76.07,76.11,75.83,75.83,37741.0,60.1131,60.1447,59.9234,59.9234,37741.0
2020-01-09 13:00:00,75.81,75.85,75.62,75.75,109338.0,59.9076,59.9392,59.7575,59.8602,109338.0
2020-01-09 13:30:00,75.75,75.81,75.54,75.55,44142.0,59.8602,59.9076,59.6943,59.7022,44142.0
2020-01-09 14:00:00,75.55,75.6,75.41,75.5,40492.0,59.7022,59.7417,59.5915,59.6627,40492.0
2020-01-09 14:30:00,75.49,75.82,75.49,75.72,50583.0,59.6548,59.9155,59.6548,59.8365,50583.0
2020-01-09 15:00:00,75.73,75.91,75.72,75.85,43150.0,59.8444,59.9867,59.8365,59.9392,43150.0
2020-01-09 15:30:00,75.84,76.16,75.84,76.13,173722.0,59.9313,60.1842,59.9313,60.1605,173722.0
2020-01-10 09:30:00,76.14,76.5,75.7,75.98,42054.0,60.1684,60.4529,59.8207,60.042,42054.0
2020-01-10 10:00:00,76.0,76.45,75.95,76.43,95902.0,60.0578,60.4134,60.0183,60.3976,95902.0
2020-01-10 10:30:00,76.41,76.44,75.89,76.15,76325.0,60.3818,60.4055,59.9709,60.1763,76325.0
2020-01-10 11:00:00,76.15,76.21,76.09,76.15,56821.0,60.1763,60.2237,60.1289,60.1763,56821.0
2020-01-10 11:30:00,76.16,76.19,76.06,76.12,30198.0,60.1842,60.2079,60.1052,60.1526,30198.0
2020-01-10 12:00:00,76.1,76.12,75.51,75.64,55198.0,60.1368,60.1526,59.6706,59.7733,55198.0
2020-01-10 12:30:00,75.62,75.77,75.52,75.66,35919.0,59.7575,59.876,59.6785,59.7891,35919.0
2020-01-10 13:00:00,75.66,75.8,75.63,75.69,45051.0,59.7891,59.8997,59.7654,59.8128,45051.0
2020-01-10 13:30:00,75.69,75.7,75.6,75.63,37282.0,59.8128,59.8207,59.7417,59.7654,37282.0
2020-01-10 14:00:00,75.63,75.67,75.11,75.33,131172.0,59.7654,59.797,59.3545,59.5283,131172.0
2020-01-10 14:30:00,75.33,75.35,75.19,75.31,61797.0,59.5283,59.5441,59.4177,59.5125,61797.0
2020-01-10 15:00:00,75.3,75.48,75.17,75.44,81688.0,59.5046,59.6469,59.4019,59.6152,81688.0
2020-01-10 15:30:00,75.45,75.59,75.28,75.48,240082.0,59.6232,59.7338,59.4888,59.6469,240082.0
2020-01-13 09:30:00,75.34,75.88,75.26,75.48,33066.0,59.5362,59.963,59.473,59.6469,33066.0
2020-01-13 10:00:00,75.54,75.62,75.39,75.59,35277.0,59.6943,59.7575,59.5757,59.7338,35277.0
2020-01-13 10:30:00,75.58,75.89,75.55,75.72,28449.0,59.7259,59.9709,59.7022,59.8365,28449.0
2020-01-13 11:00:00,75.76,75.85,75.56,75.66,39931.0,59.8681,59.9392,59.7101,59.7891,39931.0
2020-01-13 11:30:00,75.68,75.74,75.47,75.53,51660.0,59.8049,59.8523,59.639,59.6864,51660.0
2020-01-13 12:00:00,75.56,75.64,75.49,75.6,29030.0,59.7101,59.7733,59.6548,59.7417,29030.0
2020-01-13 12:30:00,75.61,75.84,75.58,75.67,28268.0,59.7496,59.9313,59.7259,59.797,28268.0
2020-01-13 13:00:00,75.67,75.74,75.47,75.48,24149.0,59.797,59.8523,59.639,59.6469,24149.0
2020-01-13 13:30:00,75.5,75.52,75.33,75.41,39945.0,59.6627,59.6785,59.5283,59.5915,39945.0
2020-01-13 14:00:00,75.45,75.51,75.27,75.48,46019.0,59.6232,59.6706,59.4809,59.6469,46019.0
2020-01-13 14:30:00,75.47,75.57,75.36,75.38,68538.0,59.639,59.718,59.552,59.5678,68538.0
2020-01-13 15:00:00,75.4,75.47,75.32,75.33,49577.0,59.5836,59.639,59.5204,59.5283,49577.0
2020-01-13 15:30:00,75.33,75.48,75.27,75.36,201347.0,59.5283,59.6469,59.4809,59.552,201347.0
2020-01-14 09:30:00,75.29,75.66,75.23,75.27,57399.0,59.4967,59.7891,59.4493,59.4809,57399.0
2020-01-14 10:00:00,75.28,75.37,75.15,75.33,39446.0,59.4888,59.5599,59.3861,59.5283,39446.0
2020-01-14 10:30:00,75.3,75.42,75.15,75.4,84234.0,59.5046,59.5994,59.3861,59.5836,84234.0
2020-01-14 11:00:00,75.4,75.43,75.12,75.13,23353.0,59.5836,59.6073,59.3624,59.3703,23353.0
2020-01-14 11:30:00,75.14,75.23,74.98,75.2,52783.0,59.3782,59.4493,59.2517,59.4256,52783.0
2020-01-14 12:00:00,75.2,75.26,75.12,75.2,97480.0,59.4256,59.473,59.3624,59.4256,97480.0
2020-01-14 12:30:00,75.22,75.29,75.15,75.2,223842.0,59.4414,59.4967,59.3861,59.4256,223842.0
2020-01-14 13:00:00,75.2,75.23,74.99,75.06,53521.0,59.4256,59.4493,59.2596,59.315,53521.0
2020-01-14 13:30:00,75.07,75.12,74.92,74.99,25329.0,59.3229,59.3624,59.2043,59.2596,25329.0
2020-01-14 14:00:00,75.01,75.04,74.79,74.83,65886.0,59.2754,59.2992,59.1016,59.1332,65886.0
2020-01-14 14:30:00,74.85,74.92,74.78,74.83,119891.0,59.149,59.2043,59.0937,59.1332,119891.0
2020-01-14 15:00:00,74.83,74.85,74.62,74.68,101003.0,59.1332,59.149,58.9673,59.0147,101003.0
2020-01-14 15:30:00,74.69,75.07,74.67,74.98,630211.0,59.0226,59.3229,59.0068,59.2517,630211.0
2020-01-15 09:30:00,75.79,76.5,75.79,76.05,101036.0,59.8918,60.4529,59.8918,60.0973,101036.0
2020-01-15 10:00:00,76.06,76.49,76.05,76.47,77013.0,60.1052,60.445,60.0973,60.4292,77013.0
2020-01-15 10:30:00,76.47,76.93,76.43,76.81,62232.0,60.4292,60.7927,60.3976,60.6979,62232.0
2020-01-15 11:00:00,76.81,76.82,76.41,76.64,88022.0,60.6979,60.7058,60.3818,60.5635,88022.0
2020-01-15 11:30:00,76.64,77.03,76.6,76.86,94633.0,60.5635,60.8717,60.5319,60.7374,94633.0
2020-01-15 12:00:00,76.86,77.2,76.83,77.11,84075.0,60.7374,61.0061,60.7137,60.9349,84075.0
2020-01-15 12:30:00,77.11,77.27,76.79,76.9,49828.0,60.9349,61.0614,60.6821,60.769,49828.0
2020-01-15 13:00:00,76.88,77.22,76.87,77.01,63394.0,60.7532,61.0219,60.7453,60.8559,63394.0
2020-01-15 13:30:00,77.0,77.07,76.85,76.91,100044.0,60.848,60.9033,60.7295,60.7769,100044.0
2020-01-15 14:00:00,76.91,76.95,76.86,76.92,52682.0,60.7769,60.8085,60.7374,60.7848,52682.0
2020-01-15 14:30:00,76.92,76.98,76.67,76.75,62585.0,60.7848,60.8322,60.5872,60.6505,62585.0
2020-01-15 15:00:00,76.74,76.86,76.6,76.71,148103.0,60.6426,60.7374,60.5319,60.6188,148103.0
2020-01-15 15:30:00,76.72,76.93,76.69,76.93,278612.0,60.6267,60.7927,60.603,60.7927,278612.0
2020-01-16 09:30:00,76.89,77.0,76.7,76.89,51521.0,60.7611,60.848,60.6109,60.7611,51521.0
2020-01-16 10:00:00,76.91,76.97,76.69,76.76,43800.0,60.7769,60.8243,60.603,60.6584,43800.0
2020-01-16 10:30:00,76.75,76.92,76.56,76.68,43403.0,60.6505,60.7848,60.5003,60.5951,43403.0
2020-01-16 11:00:00,76.71,76.75,76.48,76.48,47321.0,60.6188,60.6505,60.4371,60.4371,47321.0
2020-01-16 11:30:00,76.5,76.85,76.45,76.74,59188.0,60.4529,60.7295,60.4134,60.6426,59188.0
2020-01-16 12:00:00,76.73,76.79,76.59,76.7,81695.0,60.6347,60.6821,60.524,60.6109,81695.0
2020-01-16 12:30:00,76.71,76.81,76.59,76.8,63108.0,60.6188,60.6979,60.524,60.69,63108.0
2020-01-16 13:00:00,76.81,76.88,76.61,76.61,187576.0,60.6979,60.7532,60.5398,60.5398,187576.0
2020-01-16 13:30:00,76.61,76.66,76.34,76.34,71013.0,60.5398,60.5793,60.3265,60.3265,71013.0
2020-01-16 14:00:00,76.32,76.56,76.29,76.52,63347.0,60.3107,60.5003,60.2869,60.4687,63347.0
2020-01-16 14:30:00,76.53,76.68,76.46,76.49,59832.0,60.4766,60.5951,60.4213,60.445,59832.0
2020-01-16 15:00:00,76.5,76.57,76.43,76.44,73987.0,60.4529,60.5082,60.3976,60.4055,73987.0
2020-01-16 15:30:00,76.45,76.64,76.38,76.56,228098.0,60.4134,60.5635,60.3581,60.5003,228098.0
2020-01-17 09:30:00,76.69,77.23,76.63,77.18,235025.0,60.603,61.0298,60.5556,60.9903,235025.0
2020-01-17 10:00:00,77.24,77.24,76.85,77.04,45475.0,61.0377,61.0377,60.7295,60.8796,45475.0
2020-01-17 10:30:00,77.06,77.14,76.92,76.95,28775.0,60.8954,60.9586,60.7848,60.8085,28775.0
2020-01-17 11:00:00,76.95,77.04,76.87,76.9,65043.0,60.8085,60.8796,60.7453,60.769,65043.0
2020-01-17 11:30:00,76.9,77.08,76.78,77.08,61105.0,60.769,60.9112,60.6742,60.9112,61105.0
2020-01-17 12:00:00,77.05,77.24,77.05,77.21,30662.0,60.8875,61.0377,60.8875,61.014,30662.0
2020-01-17 12:30:00,77.21,77.33,77.11,77.18,58255.0,61.014,61.1088,60.9349,60.9903,58255.0
2020-01-17 13:00:00,77.2,77.47,77.1,77.43,50300.0,61.0061,61.2194,60.927,61.1878,50300.0
2020-01-17 13:30:00,77.44,77.47,77.16,77.23,25775.0,61.1957,61.2194,60.9745,61.0298,25775.0
2020-01-17 14:00:00,77.21,77.21,76.99,77.05,45454.0,61.014,61.014,60.8401,60.8875,45454.0
2020-01-17 14:30:00,77.08,77.09,76.95,76.98,52305.0,60.9112,60.9191,60.8085,60.8322,52305.0
2020-01-17 15:00:00,76.99,77.0,76.84,76.87,61632.0,60.8401,60.848,60.7216,60.7453,61632.0
2020-01-17 15:30:00,76.87,77.09,76.76,76.96,291681.0,60.7453,60.9191,60.6584,60.8164,291681.0
2020-01-21 09:30:00,77.1,77.3,77.04,77.3,32500.0,60.927,61.0851,60.8796,61.0851,32500.0
2020-01-21 10:00:00,77.31,77.81,77.29,77.81,73325.0,61.093,61.4881,61.0772,61.4881,73325.0
2020-01-21 10:30:00,77.82,78.0,77.76,77.95,105780.0,61.496,61.6382,61.4486,61.5987,105780.0
2020-01-21 11:00:00,77.95,78.14,77.91,78.13,81912.0,61.5987,61.7489,61.5671,61.741,81912.0
2020-01-21 11:30:00,78.11,78.13,77.88,77.89,42950.0,61.7252,61.741,61.5434,61.5513,42950.0
2020-01-21 12:00:00,77.88,78.08,77.84,78.05,39800.0,61.5434,61.7015,61.5118,61.6778,39800.0
2020-01-21 12:30:00,78.06,78.11,78.01,78.05,33283.0,61.6857,61.7252,61.6462,61.6778,33283.0
2020-01-21 13:00:00,78.06,78.07,77.97,78.03,40866.0,61.6857,61.6936,61.6145,61.662,40866.0
2020-01-21 13:30:00,78.03,78.2,77.94,78.13,67908.0,61.662,61.7963,61.5908,61.741,67908.0
2020-01-21 14:00:00,78.13,78.26,78.11,78.21,24851.0,61.741,61.8437,61.7252,61.8042,24851.0
2020-01-21 14:30:00,78.2,78.21,78.03,78.04,35139.0,61.7963,61.8042,61.662,61.6699,35139.0
2020-01-21 15:00:00,78.06,78.11,78.01,78.02,50413.0,61.6857,61.7252,61.6462,61.6541,50413.0
2020-01-21 15:30:00,78.02,78.23,77.93,78.2,204453.0,61.6541,61.82,61.5829,61.7963,204453.0
2020-01-22 09:30:00,78.35,78.49,77.72,78.05,48576.0,61.9148,62.0255,61.417,61.6778,48576.0
2020-01-22 10:00:00,78.05,78.13,77.86,78.01,36310.0,61.6778,61.741,61.5276,61.6462,36310.0
2020-01-22 10:30:00,78.0,78.1,77.76,77.76,46190.0,61.6382,61.7173,61.4486,61.4486,46190.0
2020-01-22 11:00:00,77.78,77.78,77.59,77.72,37303.0,61.4644,61.4644,61.3143,61.417,37303.0
2020-01-22 11:30:00,77.71,77.72,77.43,77.43,53997.0,61.4091,61.417,61.1878,61.1878,53997.0
2020-01-22 12:00:00,77.43,77.54,77.39,77.4,38968.0,61.1878,61.2747,61.1562,61.1641,38968.0
2020-01-22 12:30:00,77.42,77.7,77.41,77.7,33943.0,61.1799,61.4012,61.172,61.4012,33943.0
2020-01-22 13:00:00,77.7,77.81,77.64,77.77,85985.0,61.4012,61.4881,61.3538,61.4565,85985.0
2020-01-22 13:30:00,77.76,77.82,77.55,77.58,64206.0,61.4486,61.496,61.2826,61.3064,64206.0
2020-01-22 14:00:00,77.58,77.59,77.44,77.47,39483.0,61.3064,61.3143,61.1957,61.2194,39483.0
2020-01-22 14:30:00,77.47,77.5,77.28,77.29,41609.0,61.2194,61.2431,61.0693,61.0772,41609.0
2020-01-22 15:00:00,77.27,77.27,76.87,76.88,73859.0,61.0614,61.0614,60.7453,60.7532,73859.0
2020-01-22 15:30:00,76.88,77.2,76.86,77.06,227556.0,60.7532,61.0061,60.7374,60.8954,227556.0
2020-01-23 09:30:00,76.94,77.49,76.86,76.96,34846.0,60.8006,61.2352,60.7374,60.8164,34846.0
2020-01-23 10:00:00,77.01,77.16,76.95,76.99,61476.0,60.8559,60.9745,60.8085,60.8401,61476.0
2020-01-23 10:30:00,76.99,77.07,76.95,77.01,31774.0,60.8401,60.9033,60.8085,60.8559,31774.0
2020-01-23 11:00:00,77.03,77.03,76.84,76.97,41076.0,60.8717,60.8717,60.7216,60.8243,41076.0
2020-01-23 11:30:00,76.97,77.09,76.92,77.02,71470.0,60.8243,60.9191,60.7848,60.8638,71470.0
2020-01-23 12:00:00,77.02,77.36,77.0,77.33,61624.0,60.8638,61.1325,60.848,61.1088,61624.0
2020-01-23 12:30:00,77.34,77.37,77.28,77.32,16444.0,61.1167,61.1404,61.0693,61.1009,16444.0
2020-01-23 13:00:00,77.33,77.46,77.25,77.3,32825.0,61.1088,61.2115,61.0456,61.0851,32825.0
2020-01-23 13:30:00,77.3,77.41,77.25,77.28,24253.0,61.0851,61.172,61.0456,61.0693,24253.0
2020-01-23 14:00:00,77.25,77.33,77.12,77.24,27794.0,61.0456,61.1088,60.9428,61.0377,27794.0
2020-01-23 14:30:00,77.28,77.68,77.27,77.63,205646.0,61.0693,61.3854,61.0614,61.3459,205646.0
2020-01-23 15:00:00,77.65,77.71,77.51,77.7,57323.0,61.3617,61.4091,61.251,61.4012,57323.0
2020-01-23 15:30:00,77.7,77.84,77.63,77.67,216382.0,61.4012,61.5118,61.3459,61.3775,216382.0
2020-01-24 09:30:00,77.48,77.68,77.41,77.59,73950.0,61.2273,61.3854,61.172,61.3143,73950.0
2020-01-24 10:00:00,77.61,77.99,77.58,77.96,27811.0,61.3301,61.6303,61.3064,61.6066,27811.0
2020-01-24 10:30:00,77.95,77.95,77.66,77.69,36109.0,61.5987,61.5987,61.3696,61.3933,36109.0
2020-01-24 11:00:00,77.73,77.79,77.62,77.67,37944.0,61.4249,61.4723,61.338,61.3775,37944.0
2020-01-24 11:30:00,77.67,77.72,77.5,77.63,23735.0,61.3775,61.417,61.2431,61.3459,23735.0
2020-01-24 12:00:00,77.63,77.67,77.38,77.46,73354.0,61.3459,61.3775,61.1483,61.2115,73354.0
2020-01-24 12:30:00,77.47,77.5,77.26,77.47,33613.0,61.2194,61.2431,61.0535,61.2194,33613.0
2020-01-24 13:00:00,77.46,77.48,77.26,77.37,32194.0,61.2115,61.2273,61.0535,61.1404,32194.0
2020-01-24 13:30:00,77.36,77.4,77.31,77.37,53343.0,61.1325,61.1641,61.093,61.1404,53343.0
2020-01-24 14:00:00,77.36,77.39,77.13,77.18,60830.0,61.1325,61.1562,60.9507,60.9903,60830.0
2020-01-24 14:30:00,77.17,77.27,77.07,77.26,77292.0,60.9824,61.0614,60.9033,61.0535,77292.0
2020-01-24 15:00:00,77.26,77.35,77.16,77.24,48504.0,61.0535,61.1246,60.9745,61.0377,48504.0
2020-01-24 15:30:00,77.24,77.25,76.74,76.97,510227.0,61.0377,61.0456,60.6426,60.8243,510227.0
2020-01-27 09:30:00,76.97,77.38,76.86,77.19,95669.0,60.8243,61.1483,60.7374,60.9982,95669.0
2020-01-27 10:00:00,77.28,77.29,76.5,76.59,58043.0,61.0693,61.0772,60.4529,60.524,58043.0
2020-01-27 10:30:00,76.6,76.88,76.45,76.73,58818.0,60.5319,60.7532,60.4134,60.6347,58818.0
2020-01-27 11:00:00,76.72,76.87,76.4,76.48,53129.0,60.6267,60.7453,60.3739,60.4371,53129.0
2020-01-27 11:30:00,76.48,76.65,76.45,76.51,42154.0,60.4371,60.5714,60.4134,60.4608,42154.0
2020-01-27 12:00:00,76.52,76.54,76.44,76.52,38109.0,60.4687,60.4845,60.4055,60.4687,38109.0
2020-01-27 12:30:00,76.53,76.62,76.44,76.48,30567.0,60.4766,60.5477,60.4055,60.4371,30567.0
2020-01-27 13:00:00,76.47,76.66,76.43,76.6,33713.0,60.4292,60.5793,60.3976,60.5319,33713.0
2020-01-27 13:30:00,76.6,76.63,76.18,76.18,73788.0,60.5319,60.5556,60.2,60.2,73788.0
2020-01-27 14:00:00,76.2,76.25,76.08,76.21,68870.0,60.2158,60.2553,60.121,60.2237,68870.0
2020-01-27 14:30:00,76.21,76.26,76.03,76.09,71678.0,60.2237,60.2632,60.0815,60.1289,71678.0
2020-01-27 15:00:00,76.09,76.33,76.04,76.23,93731.0,60.1289,60.3186,60.0894,60.2395,93731.0
2020-01-27 15:30:00,76.23,76.25,76.02,76.15,181424.0,60.2395,60.2553,60.0736,60.1763,181424.0
2020-01-28 09:30:00,76.37,77.21,76.37,76.81,80805.0,60.3502,61.014,60.3502,60.6979,80805.0
2020-01-28 10:00:00,76.83,77.25,76.67,76.67,86149.0,60.7137,61.0456,60.5872,60.5872,86149.0
2020-01-28 10:30:00,76.65,76.74,76.55,76.71,40615.0,60.5714,60.6426,60.4924,60.6188,40615.0
2020-01-28 11:00:00,76.68,76.97,76.68,76.82,43086.0,60.5951,60.8243,60.5951,60.7058,43086.0
2020-01-28 11:30:00,76.84,76.86,76.74,76.76,53809.0,60.7216,60.7374,60.6426,60.6584,53809.0
2020-01-28 12:00:00,76.76,76.93,76.69,76.88,41577.0,60.6584,60.7927,60.603,60.7532,41577.0
2020-01-28 12:30:00,76.89,76.93,76.82,76.87,25222.0,60.7611,60.7927,60.7058,60.7453,25222.0
2020-01-28 13:00:00,76.86,76.89,76.68,76.68,25510.0,60.7374,60.7611,60.5951,60.5951,25510.0
2020-01-28 13:30:00,76.67,76.79,76.55,76.7,43093.0,60.5872,60.6821,60.4924,60.6109,43093.0
2020-01-28 14:00:00,76.69,76.89,76.55,76.77,63053.0,60.603,60.7611,60.4924,60.6663,63053.0
2020-01-28 14:30:00,76.76,77.0,76.64,76.64,127951.0,60.6584,60.848,60.5635,60.5635,127951.0
2020-01-28 15:00:00,76.66,76.96,76.63,76.91,60078.0,60.5793,60.8164,60.5556,60.7769,60078.0
2020-01-28 15:30:00,76.91,76.91,76.69,76.8,227494.0,60.7769,60.7769,60.603,60.69,227494.0
2020-01-29 09:30:00,76.78,77.18,76.78,77.11,46449.0,60.6742,60.9903,60.6742,60.9349,46449.0
2020-01-29 10:00:00,77.09,77.17,76.95,76.97,48918.0,60.9191,60.9824,60.8085,60.8243,48918.0
2020-01-29 10:30:00,76.96,77.22,76.82,77.1,36856.0,60.8164,61.0219,60.7058,60.927,36856.0
2020-01-29 11:00:00,77.1,77.21,77.04,77.15,43990.0,60.927,61.014,60.8796,60.9665,43990.0
2020-01-29 11:30:00,77.14,77.17,76.86,76.91,21179.0,60.9586,60.9824,60.7374,60.7769,21179.0
2020-01-29 12:00:00,76.9,76.9,76.62,76.85,31213.0,60.769,60.769,60.5477,60.7295,31213.0
2020-01-29 12:30:00,76.84,76.84,76.64,76.64,35434.0,60.7216,60.7216,60.5635,60.5635,35434.0
2020-01-29 13:00:00,76.67,76.8,76.67,76.7,16641.0,60.5872,60.69,60.5872,60.6109,16641.0
2020-01-29 13:30:00,76.69,76.91,76.54,76.83,27205.0,60.603,60.7769,60.4845,60.7137,27205.0
2020-01-29 14:00:00,76.8,76.89,76.63,76.72,35443.0,60.69,60.7611,60.5556,60.6267,35443.0
2020-01-29 14:30:00,76.72,76.76,76.61,76.68,34025.0,60.6267,60.6584,60.5398,60.5951,34025.0
2020-01-29 15:00:00,76.69,76.77,76.61,76.76,48112.0,60.603,60.6663,60.5398,60.6584,48112.0
2020-01-29 15:30:00,76.77,77.1,76.74,76.98,188729.0,60.6663,60.927,60.6426,60.8322,188729.0
2020-01-30 09:30:00,76.8,77.01,76.72,76.86,26425.0,60.69,60.8559,60.6267,60.7374,26425.0
2020-01-30 10:00:00,76.84,76.91,76.5,76.78,20714.0,60.7216,60.7769,60.4529,60.6742,20714.0
2020-01-30 10:30:00,76.87,76.89,76.54,76.68,41288.0,60.7453,60.7611,60.4845,60.5951,41288.0
2020-01-30 11:00:00,76.66,76.81,76.56,76.76,20029.0,60.5793,60.6979,60.5003,60.6584,20029.0
2020-01-30 11:30:00,76.76,76.99,76.76,76.92,24142.0,60.6584,60.8401,60.6584,60.7848,24142.0
2020-01-30 12:00:00,76.94,76.94,76.74,76.82,33336.0,60.8006,60.8006,60.6426,60.7058,33336.0
2020-01-30 12:30:00,76.81,76.87,76.72,76.77,41530.0,60.6979,60.7453,60.6267,60.6663,41530.0
2020-01-30 13:00:00,76.77,76.86,76.72,76.84,24916.0,60.6663,60.7374,60.6267,60.7216,24916.0
2020-01-30 13:30:00,76.85,76.89,76.69,76.79,30474.0,60.7295,60.7611,60.603,60.6821,30474.0
2020-01-30 14:00:00,76.8,76.99,76.77,76.91,39089.0,60.69,60.8401,60.6663,60.7769,39089.0
2020-01-30 14:30:00,76.9,76.93,76.79,76.86,167231.0,60.769,60.7927,60.6821,60.7374,167231.0
2020-01-30 15:00:00,76.87,76.95,76.71,76.83,59638.0,60.7453,60.8085,60.6188,60.7137,59638.0
2020-01-30 15:30:00,76.83,76.87,76.58,76.68,309455.0,60.7137,60.7453,60.5161,60.5951,309455.0
2020-01-31 09:30:00,76.55,77.39,76.55,77.16,53888.0,60.4924,61.1562,60.4924,60.9745,53888.0
2020-01-31 10:00:00,77.15,77.39,76.93,77.2,39297.0,60.9665,61.1562,60.7927,61.0061,39297.0
2020-01-31 10:30:00,77.21,77.23,76.79,76.94,24942.0,61.014,61.0298,60.6821,60.8006,24942.0
2020-01-31 11:00:00,76.95,77.14,76.87,76.89,34559.0,60.8085,60.9586,60.7453,60.7611,34559.0
2020-01-31 11:30:00,76.94,77.05,76.81,76.96,31923.0,60.8006,60.8875,60.6979,60.8164,31923.0
2020-01-31 12:00:00,76.94,76.94,76.41,76.49,70648.0,60.8006,60.8006,60.3818,60.445,70648.0
2020-01-31 12:30:00,76.48,76.65,76.36,76.53,39307.0,60.4371,60.5714,60.3423,60.4766,39307.0
2020-01-31 13:00:00,76.52,76.62,76.4,76.62,31079.0,60.4687,60.5477,60.3739,60.5477,31079.0
2020-01-31 13:30:00,76.61,76.72,76.57,76.7,51005.0,60.5398,60.6267,60.5082,60.6109,51005.0
2020-01-31 14:00:00,76.71,76.82,76.63,76.72,29284.0,60.6188,60.7058,60.5556,60.6267,29284.0
2020-01-31 14:30:00,76.71,76.89,76.64,76.7,39736.0,60.6188,60.7611,60.5635,60.6109,39736.0
2020-01-31 15:00:00,76.71,76.72,76.45,76.46,63880.0,60.6188,60.6267,60.4134,60.4213,63880.0
2020-01-31 15:30:00,76.45,76.76,76.31,76.53,276533.0,60.4134,60.6584,60.3028,60.4766,276533.0
2020-02-03 09:30:00,76.76,77.14,76.59,77.02,45874.0,60.6584,60.9586,60.524,60.8638,45874.0
2020-02-03 10:00:00,77.02,77.34,76.95,77.11,56260.0,60.8638,61.1167,60.8085,60.9349,56260.0
2020-02-03 10:30:00,77.11,77.15,76.98,77.06,33486.0,60.9349,60.9665,60.8322,60.8954,33486.0
2020-02-03 11:00:00,77.08,77.17,77.01,77.06,43442.0,60.9112,60.9824,60.8559,60.8954,43442.0
2020-02-03 11:30:00,77.07,77.15,76.95,77.1,44438.0,60.9033,60.9665,60.8085,60.927,44438.0
2020-02-03 12:00:00,77.12,77.13,77.02,77.11,54989.0,60.9428,60.9507,60.8638,60.9349,54989.0
2020-02-03 12:30:00,77.15,77.5,77.15,77.43,63534.0,60.9665,61.2431,60.9665,61.1878,63534.0
2020-02-03 13:00:00,77.45,77.66,77.32,77.65,47259.0,61.2036,61.3696,61.1009,61.3617,47259.0
2020-02-03 13:30:00,77.65,77.68,77.49,77.61,50883.0,61.3617,61.3854,61.2352,61.3301,50883.0
2020-02-03 14:00:00,77.6,77.75,77.5,77.74,49021.0,61.3222,61.4407,61.2431,61.4328,49021.0
2020-02-03 14:30:00,77.74,77.85,77.56,77.82,78021.0,61.4328,61.5197,61.2905,61.496,78021.0
2020-02-03 15:00:00,77.81,77.85,77.62,77.66,61418.0,61.4881,61.5197,61.338,61.3696,61418.0
2020-02-03 15:30:00,77.66,77.79,77.59,77.66,188205.0,61.3696,61.4723,61.3143,61.3696,188205.0
2020-02-04 09:30:00,77.94,77.94,77.06,77.06,80322.0,61.5908,61.5908,60.8954,60.8954,80322.0
2020-02-04 10:00:00,77.06,77.16,75.74,75.83,275855.0,60.8954,60.9745,59.8523,59.9234,275855.0
2020-02-04 10:30:00,75.85,76.25,75.08,76.07,390742.0,59.9392,60.2553,59.3308,60.1131,390742.0
2020-02-04 11:00:00,76.06,76.79,76.01,76.16,77075.0,60.1052,60.6821,60.0657,60.1842,77075.0
2020-02-04 11:30:00,76.15,76.18,75.81,75.82,74494.0,60.1763,60.2,59.9076,59.9155,74494.0
2020-02-04 12:00:00,75.79,76.06,75.42,76.06,129852.0,59.8918,60.1052,59.5994,60.1052,129852.0
2020-02-04 12:30:00,76.06,76.08,75.62,75.69,123351.0,60.1052,60.121,59.7575,59.8128,123351.0
2020-02-04 13:00:00,75.7,75.84,75.53,75.82,82177.0,59.8207,59.9313,59.6864,59.9155,82177.0
2020-02-04 13:30:00,75.83,75.83,75.6,75.62,52794.0,59.9234,59.9234,59.7417,59.7575,52794.0
2020-02-04 14:00:00,75.63,75.83,75.62,75.83,95058.0,59.7654,59.9234,59.7575,59.9234,95058.0
2020-02-04 14:30:00,75.83,76.07,75.83,75.97,124612.0,59.9234,60.1131,59.9234,60.0341,124612.0
2020-02-04 15:00:00,75.96,76.11,75.89,76.09,85900.0,60.0262,60.1447,59.9709,60.1289,85900.0
2020-02-04 15:30:00,76.09,76.09,75.35,75.49,433622.0,60.1289,60.1289,59.5441,59.6548,433622.0
2020-02-05 09:30:00,75.76,76.83,75.58,76.56,91640.0,59.8681,60.7137,59.7259,60.5003,91640.0
2020-02-05 10:00:00,76.54,76.7,76.38,76.54,106570.0,60.4845,60.6109,60.3581,60.4845,106570.0
2020-02-05 10:30:00,76.54,76.88,76.44,76.86,72744.0,60.4845,60.7532,60.4055,60.7374,72744.0
2020-02-05 11:00:00,76.85,77.13,76.69,77.1,77283.0,60.7295,60.9507,60.603,60.927,77283.0
2020-02-05 11:30:00,77.11,77.16,76.69,76.69,42167.0,60.9349,60.9745,60.603,60.603,42167.0
2020-02-05 12:00:00,76.68,76.89,76.61,76.71,60159.0,60.5951,60.7611,60.5398,60.6188,60159.0
2020-02-05 12:30:00,76.72,77.18,76.67,77.15,39538.0,60.6267,60.9903,60.5872,60.9665,39538.0
2020-02-05 13:00:00,77.17,77.45,77.17,77.23,57689.0,60.9824,61.2036,60.9824,61.0298,57689.0
2020-02-05 13:30:00,77.23,77.33,77.11,77.31,85697.0,61.0298,61.1088,60.9349,61.093,85697.0
2020-02-05 14:00:00,77.31,77.34,77.07,77.18,40322.0,61.093,61.1167,60.9033,60.9903,40322.0
2020-02-05 14:30:00,77.18,77.56,77.17,77.52,49192.0,60.9903,61.2905,60.9824,61.2589,49192.0
2020-02-05 15:00:00,77.51,77.67,77.4,77.44,66012.0,61.251,61.3775,61.1641,61.1957,66012.0
2020-02-05 15:30:00,77.45,77.45,77.19,77.33,261412.0,61.2036,61.2036,60.9982,61.1088,261412.0
2020-02-06 09:30:00,77.42,77.61,76.32,76.42,79042.0,61.1799,61.3301,60.3107,60.3897,79042.0
2020-02-06 10:00:00,76.47,76.99,76.47,76.76,31676.0,60.4292,60.8401,60.4292,60.6584,31676.0
2020-02-06 10:30:00,76.76,77.06,76.71,77.04,21898.0,60.6584,60.8954,60.6188,60.8796,21898.0
2020-02-06 11:00:00,77.06,77.23,77.02,77.16,36664.0,60.8954,61.0298,60.8638,60.9745,36664.0
2020-02-06 11:30:00,77.14,77.15,76.95,76.95,29605.0,60.9586,60.9665,60.8085,60.8085,29605.0
2020-02-06 12:00:00,76.93,77.0,76.87,76.89,48883.0,60.7927,60.848,60.7453,60.7611,48883.0
2020-02-06 12:30:00,76.91,76.94,76.85,76.94,19051.0,60.7769,60.8006,60.7295,60.8006,19051.0
2020-02-06 13:00:00,76.93,76.98,76.65,76.66,21557.0,60.7927,60.8322,60.5714,60.5793,21557.0
2020-02-06 13:30:00,76.69,76.69,76.28,76.54,97048.0,60.603,60.603,60.279,60.4845,97048.0
2020-02-06 14:00:00,76.53,76.63,76.47,76.63,20989.0,60.4766,60.5556,60.4292,60.5556,20989.0
2020-02-06 14:30:00,76.63,76.83,76.63,76.71,17072.0,60.5556,60.7137,60.5556,60.6188,17072.0
2020-02-06 15:00:00,76.72,76.74,76.28,76.45,71319.0,60.6267,60.6426,60.279,60.4134,71319.0
2020-02-06 15:30:00,76.45,76.47,76.22,76.27,297747.0,60.4134,60.4292,60.2316,60.2711,297747.0
2020-02-07 09:30:00,76.37,76.78,76.21,76.77,41171.0,60.3502,60.6742,60.2237,60.6663,41171.0
2020-02-07 10:00:00,76.78,76.86,76.66,76.83,27687.0,60.6742,60.7374,60.5793,60.7137,27687.0
2020-02-07 10:30:00,76.81,76.88,76.59,76.64,13849.0,60.6979,60.7532,60.524,60.5635,13849.0
2020-02-07 11:00:00,76.67,76.86,76.66,76.77,42243.0,60.5872,60.7374,60.5793,60.6663,42243.0
2020-02-07 11:30:00,76.77,76.79,76.59,76.77,46259.0,60.6663,60.6821,60.524,60.6663,46259.0
2020-02-07 12:00:00,76.77,77.03,76.73,77.03,41212.0,60.6663,60.8717,60.6347,60.8717,41212.0
2020-02-07 12:30:00,77.01,77.1,76.92,77.06,15240.0,60.8559,60.927,60.7848,60.8954,15240.0
2020-02-07 13:00:00,77.06,77.07,76.92,76.98,14961.0,60.8954,60.9033,60.7848,60.8322,14961.0
2020-02-07 13:30:00,76.97,77.0,76.76,76.78,15468.0,60.8243,60.848,60.6584,60.6742,15468.0
2020-02-07 14:00:00,76.77,76.9,76.64,76.89,70852.0,60.6663,60.769,60.5635,60.7611,70852.0
2020-02-07 14:30:00,76.87,77.0,76.82,76.97,29578.0,60.7453,60.848,60.7058,60.8243,29578.0
2020-02-07 15:00:00,77.0,77.18,76.92,77.16,87412.0,60.848,60.9903,60.7848,60.9745,87412.0
2020-02-07 15:30:00,77.17,77.32,76.95,77.01,266827.0,60.9824,61.1009,60.8085,60.8559,266827.0
2020-02-10 09:30:00,77.21,77.31,76.73,77.12,27963.0,61.014,61.093,60.6347,60.9428,27963.0
2020-02-10 10:00:00,77.12,77.65,77.06,77.44,31997.0,60.9428,61.3617,60.8954,61.1957,31997.0
2020-02-10 10:30:00,77.46,77.58,77.38,77.47,31627.0,61.2115,61.3064,61.1483,61.2194,31627.0
2020-02-10 11:00:00,77.5,77.59,77.45,77.47,27921.0,61.2431,61.3143,61.2036,61.2194,27921.0
2020-02-10 11:30:00,77.47,77.65,77.47,77.57,33577.0,61.2194,61.3617,61.2194,61.2984,33577.0
2020-02-10 12:00:00,77.59,77.69,77.57,77.69,24211.0,61.3143,61.3933,61.2984,61.3933,24211.0
2020-02-10 12:30:00,77.69,77.86,77.67,77.74,28346.0,61.3933,61.5276,61.3775,61.4328,28346.0
2020-02-10 13:00:00,77.72,77.87,77.72,77.83,33428.0,61.417,61.5355,61.417,61.5039,33428.0
2020-02-10 13:30:00,77.83,77.91,77.77,77.84,23250.0,61.5039,61.5671,61.4565,61.5118,23250.0
2020-02-10 14:00:00,77.83,77.84,77.74,77.84,19396.0,61.5039,61.5118,61.4328,61.5118,19396.0
2020-02-10 14:30:00,77.84,78.04,77.81,78.03,42091.0,61.5118,61.6699,61.4881,61.662,42091.0
2020-02-10 15:00:00,78.02,78.06,77.93,78.0,63094.0,61.6541,61.6857,61.5829,61.6382,63094.0
2020-02-10 15:30:00,78.01,78.31,77.93,78.21,190683.0,61.6462,61.8832,61.5829,61.8042,190683.0
2020-02-11 09:30:00,78.49,78.93,78.35,78.54,95106.0,62.0255,62.3732,61.9148,62.065,95106.0
2020-02-11 10:00:00,78.55,78.68,78.43,78.52,23785.0,62.0729,62.1756,61.978,62.0492,23785.0
2020-02-11 10:30:00,78.54,78.56,78.44,78.51,35606.0,62.065,62.0808,61.986,62.0413,35606.0
2020-02-11 11:00:00,78.5,78.79,78.47,78.7,87765.0,62.0334,62.2625,62.0097,62.1914,87765.0
2020-02-11 11:30:00,78.72,78.84,78.68,78.7,20143.0,62.2072,62.302,62.1756,62.1914,20143.0
2020-02-11 12:00:00,78.68,78.75,78.57,78.69,63820.0,62.1756,62.2309,62.0887,62.1835,63820.0
2020-02-11 12:30:00,78.69,78.72,78.5,78.53,49171.0,62.1835,62.2072,62.0334,62.0571,49171.0
2020-02-11 13:00:00,78.53,78.62,78.51,78.54,33998.0,62.0571,62.1282,62.0413,62.065,33998.0
2020-02-11 13:30:00,78.54,78.57,78.4,78.46,50748.0,62.065,62.0887,61.9543,62.0018,50748.0
2020-02-11 14:00:00,78.45,78.48,78.35,78.37,99134.0,61.9939,62.0176,61.9148,61.9306,99134.0
2020-02-11 14:30:00,78.37,78.45,78.27,78.36,87016.0,61.9306,61.9939,61.8516,61.9227,87016.0
2020-02-11 15:00:00,78.37,78.38,78.17,78.28,86316.0,61.9306,61.9385,61.7726,61.8595,86316.0
2020-02-11 15:30:00,78.28,78.39,77.94,78.0,393025.0,61.8595,61.9464,61.5908,61.6382,393025.0
2020-02-12 09:30:00,77.89,78.09,77.5,77.76,39972.0,61.5513,61.7094,61.2431,61.4486,39972.0
2020-02-12 10:00:00,77.7,78.01,77.58,77.77,133514.0,61.4012,61.6462,61.3064,61.4565,133514.0
2020-02-12 10:30:00,77.85,77.85,77.69,77.71,36398.0,61.5197,61.5197,61.3933,61.4091,36398.0
2020-02-12 11:00:00,77.71,77.77,77.53,77.75,38166.0,61.4091,61.4565,61.2668,61.4407,38166.0
2020-02-12 11:30:00,77.75,77.76,77.66,77.73,30622.0,61.4407,61.4486,61.3696,61.4249,30622.0
2020-02-12 12:00:00,77.72,77.74,77.53,77.65,33242.0,61.417,61.4328,61.2668,61.3617,33242.0
2020-02-12 12:30:00,77.67,77.75,77.57,77.58,58091.0,61.3775,61.4407,61.2984,61.3064,58091.0
2020-02-12 13:00:00,77.58,77.69,77.51,77.68,28731.0,61.3064,61.3933,61.251,61.3854,28731.0
2020-02-12 13:30:00,77.69,77.75,77.54,77.55,44237.0,61.3933,61.4407,61.2747,61.2826,44237.0
2020-02-12 14:00:00,77.53,77.72,77.53,77.67,51994.0,61.2668,61.417,61.2668,61.3775,51994.0
2020-02-12 14:30:00,77.68,77.71,77.53,77.62,37164.0,61.3854,61.4091,61.2668,61.338,37164.0
2020-02-12 15:00:00,77.61,77.72,77.55,77.68,46968.0,61.3301,61.417,61.2826,61.3854,46968.0
2020-02-12 15:30:00,77.68,77.73,77.28,77.49,472125.0,61.3854,61.4249,61.0693,61.2352,472125.0
2020-02-13 09:30:00,77.67,77.95,77.47,77.56,32486.0,61.3775,61.5987,61.2194,61.2905,32486.0
2020-02-13 10:00:00,77.54,77.6,77.32,77.45,73440.0,61.2747,61.3222,61.1009,61.2036,73440.0
2020-02-13 10:30:00,77.48,77.72,77.44,77.69,59995.0,61.2273,61.417,61.1957,61.3933,59995.0
2020-02-13 11:00:00,77.66,77.67,77.08,77.08,46730.0,61.3696,61.3775,60.9112,60.9112,46730.0
2020-02-13 11:30:00,77.08,77.14,76.6,76.92,79568.0,60.9112,60.9586,60.5319,60.7848,79568.0
2020-02-13 12:00:00,76.94,76.97,76.81,76.97,27923.0,60.8006,60.8243,60.6979,60.8243,27923.0
2020-02-13 12:30:00,76.97,77.57,76.97,77.5,43911.0,60.8243,61.2984,60.8243,61.2431,43911.0
2020-02-13 13:00:00,77.51,77.54,77.38,77.43,28118.0,61.251,61.2747,61.1483,61.1878,28118.0
2020-02-13 13:30:00,77.42,77.54,77.41,77.5,47850.0,61.1799,61.2747,61.172,61.2431,47850.0
2020-02-13 14:00:00,77.52,77.52,77.27,77.39,23322.0,61.2589,61.2589,61.0614,61.1562,23322.0
2020-02-13 14:30:00,77.36,77.36,77.15,77.19,36655.0,61.1325,61.1325,60.9665,60.9982,36655.0
2020-02-13 15:00:00,77.19,77.25,77.04,77.23,74800.0,60.9982,61.0456,60.8796,61.0298,74800.0
2020-02-13 15:30:00,77.23,77.37,77.11,77.35,205198.0,61.0298,61.1404,60.9349,61.1246,205198.0
2020-02-14 09:30:00,77.45,77.49,77.27,77.38,27581.0,61.2036,61.2352,61.0614,61.1483,27581.0
2020-02-14 10:00:00,77.32,77.52,77.05,77.05,34873.0,61.1009,61.2589,60.8875,60.8875,34873.0
2020-02-14 10:30:00,77.03,77.41,76.92,77.02,46277.0,60.8717,61.172,60.7848,60.8638,46277.0
2020-02-14 11:00:00,77.03,77.3,77.03,77.21,33503.0,60.8717,61.0851,60.8717,61.014,33503.0
2020-02-14 11:30:00,77.18,77.25,77.02,77.11,36397.0,60.9903,61.0456,60.8638,60.9349,36397.0
2020-02-14 12:00:00,77.09,77.17,77.03,77.12,42723.0,60.9191,60.9824,60.8717,60.9428,42723.0
2020-02-14 12:30:00,77.11,77.15,77.04,77.05,23806.0,60.9349,60.9665,60.8796,60.8875,23806.0
2020-02-14 13:00:00,77.04,77.08,76.91,76.98,35192.0,60.8796,60.9112,60.7769,60.8322,35192.0
2020-02-14 13:30:00,76.95,77.04,76.92,76.95,30848.0,60.8085,60.8796,60.7848,60.8085,30848.0
2020-02-14 14:00:00,76.95,77.17,76.9,77.1,83432.0,60.8085,60.9824,60.769,60.927,83432.0
2020-02-14 14:30:00,77.08,77.21,77.07,77.14,48923.0,60.9112,61.014,60.9033,60.9586,48923.0
2020-02-14 15:00:00,77.16,77.28,77.04,77.04,66227.0,60.9745,61.0693,60.8796,60.8796,66227.0
2020-02-14 15:30:00,77.04,77.24,77.02,77.2,296271.0,60.8796,61.0377,60.8638,61.0061,296271.0
2020-02-18 09:30:00,77.38,77.57,77.03,77.16,83113.0,61.1483,61.2984,60.8717,60.9745,83113.0
2020-02-18 10:00:00,77.17,77.39,77.11,77.16,85146.0,60.9824,61.1562,60.9349,60.9745,85146.0
2020-02-18 10:30:00,77.17,77.3,77.09,77.22,46782.0,60.9824,61.0851,60.9191,61.0219,46782.0
2020-02-18 11:00:00,77.22,77.29,77.15,77.24,86359.0,61.0219,61.0772,60.9665,61.0377,86359.0
2020-02-18 11:30:00,77.24,77.38,77.2,77.34,49415.0,61.0377,61.1483,61.0061,61.1167,49415.0
2020-02-18 12:00:00,77.34,77.53,77.33,77.42,53393.0,61.1167,61.2668,61.1088,61.1799,53393.0
2020-02-18 12:30:00,77.42,77.43,77.35,77.36,26184.0,61.1799,61.1878,61.1246,61.1325,26184.0
2020-02-18 13:00:00,77.35,77.36,77.19,77.22,39534.0,61.1246,61.1325,60.9982,61.0219,39534.0
2020-02-18 13:30:00,77.24,77.26,77.13,77.23,54378.0,61.0377,61.0535,60.9507,61.0298,54378.0
2020-02-18 14:00:00,77.23,77.26,77.11,77.2,56830.0,61.0298,61.0535,60.9349,61.0061,56830.0
2020-02-18 14:30:00,77.2,77.21,77.1,77.15,45165.0,61.0061,61.014,60.927,60.9665,45165.0
2020-02-18 15:00:00,77.14,77.16,77.04,77.05,53467.0,60.9586,60.9745,60.8796,60.8875,53467.0
2020-02-18 15:30:00,77.06,77.13,76.89,77.1,237300.0,60.8954,60.9507,60.7611,60.927,237300.0
2020-02-19 09:30:00,77.16,77.54,77.04,77.46,40233.0,60.9745,61.2747,60.8796,61.2115,40233.0
2020-02-19 10:00:00,77.45,77.78,77.4,77.59,38696.0,61.2036,61.4644,61.1641,61.3143,38696.0
2020-02-19 10:30:00,77.61,78.07,77.56,77.94,64893.0,61.3301,61.6936,61.2905,61.5908,64893.0
2020-02-19 11:00:00,77.92,77.94,77.31,77.31,22601.0,61.575,61.5908,61.093,61.093,22601.0
2020-02-19 11:30:00,77.33,77.45,77.27,77.28,26919.0,61.1088,61.2036,61.0614,61.0693,26919.0
2020-02-19 12:00:00,77.3,77.3,76.92,76.94,37828.0,61.0851,61.0851,60.7848,60.8006,37828.0
2020-02-19 12:30:00,76.93,77.06,76.82,76.93,148698.0,60.7927,60.8954,60.7058,60.7927,148698.0
2020-02-19 13:00:00,76.94,76.96,76.69,76.78,47209.0,60.8006,60.8164,60.603,60.6742,47209.0
2020-02-19 13:30:00,76.81,76.81,76.61,76.71,109815.0,60.6979,60.6979,60.5398,60.6188,109815.0
2020-02-19 14:00:00,76.73,76.95,76.69,76.73,44883.0,60.6347,60.8085,60.603,60.6347,44883.0
2020-02-19 14:30:00,76.72,76.89,76.64,76.75,73810.0,60.6267,60.7611,60.5635,60.6505,73810.0
2020-02-19 15:00:00,76.75,76.76,76.54,76.55,55681.0,60.6505,60.6584,60.4845,60.4924,55681.0
2020-02-19 15:30:00,76.56,76.66,76.4,76.63,288705.0,60.5003,60.5793,60.3739,60.5556,288705.0
2020-02-20 09:30:00,76.57,76.96,76.5,76.85,40061.0,60.5082,60.8164,60.4529,60.7295,40061.0
2020-02-20 10:00:00,76.85,77.17,76.69,77.01,125095.0,60.7295,60.9824,60.603,60.8559,125095.0
2020-02-20 10:30:00,77.02,77.11,76.86,76.96,125980.0,60.8638,60.9349,60.7374,60.8164,125980.0
2020-02-20 11:00:00,76.96,77.05,76.83,76.83,39392.0,60.8164,60.8875,60.7137,60.7137,39392.0
2020-02-20 11:30:00,76.81,77.05,76.59,77.0,30924.0,60.6979,60.8875,60.524,60.848,30924.0
2020-02-20 12:00:00,77.03,77.23,77.02,77.21,28328.0,60.8717,61.0298,60.8638,61.014,28328.0
2020-02-20 12:30:00,77.25,77.36,77.18,77.26,40019.0,61.0456,61.1325,60.9903,61.0535,40019.0
2020-02-20 13:00:00,77.27,77.35,77.12,77.24,86526.0,61.0614,61.1246,60.9428,61.0377,86526.0
2020-02-20 13:30:00,77.26,77.26,77.15,77.19,29236.0,61.0535,61.0535,60.9665,60.9982,29236.0
2020-02-20 14:00:00,77.2,77.21,76.93,77.07,73443.0,61.0061,61.014,60.7927,60.9033,73443.0
2020-02-20 14:30:00,77.08,77.14,77.04,77.08,47272.0,60.9112,60.9586,60.8796,60.9112,47272.0
2020-02-20 15:00:00,77.06,77.21,77.04,77.18,53917.0,60.8954,61.014,60.8796,60.9903,53917.0
2020-02-20 15:30:00,77.19,77.42,76.99,77.2,270189.0,60.9982,61.1799,60.8401,61.0061,270189.0
2020-02-21 09:30:00,77.2,77.42,77.04,77.2,91102.0,61.0061,61.1799,60.8796,61.0061,91102.0
2020-02-21 10:00:00,77.23,77.78,77.21,77.63,37311.0,61.0298,61.4644,61.014,61.3459,37311.0
2020-02-21 10:30:00,77.63,77.78,77.51,77.69,34666.0,61.3459,61.4644,61.251,61.3933,34666.0
2020-02-21 11:00:00,77.71,78.22,77.7,78.11,33746.0,61.4091,61.8121,61.4012,61.7252,33746.0
2020-02-21 11:30:00,78.09,78.24,77.99,78.1,40372.0,61.7094,61.8279,61.6303,61.7173,40372.0
2020-02-21 12:00:00,78.1,78.24,77.97,78.22,35249.0,61.7173,61.8279,61.6145,61.8121,35249.0
2020-02-21 12:30:00,78.22,78.44,78.2,78.29,29997.0,61.8121,61.986,61.7963,61.8674,29997.0
2020-02-21 13:00:00,78.33,78.4,78.21,78.22,23533.0,61.899,61.9543,61.8042,61.8121,23533.0
2020-02-21 13:30:00,78.23,78.37,78.13,78.25,43084.0,61.82,61.9306,61.741,61.8358,43084.0
2020-02-21 14:00:00,78.22,78.53,78.19,78.48,34243.0,61.8121,62.0571,61.7884,62.0176,34243.0
2020-02-21 14:30:00,78.45,78.5,78.14,78.14,32943.0,61.9939,62.0334,61.7489,61.7489,32943.0
2020-02-21 15:00:00,78.17,78.19,77.87,77.98,61635.0,61.7726,61.7884,61.5355,61.6224,61635.0
2020-02-21 15:30:00,77.97,77.98,77.52,77.6,216124.0,61.6145,61.6224,61.2589,61.3222,216124.0
2020-02-24 09:30:00,77.75,77.81,76.92,77.5,73071.0,61.4407,61.4881,60.7848,61.2431,73071.0
2020-02-24 10:00:00,77.5,77.76,77.32,77.44,39489.0,61.2431,61.4486,61.1009,61.1957,39489.0
2020-02-24 10:30:00,77.41,77.62,77.3,77.3,32927.0,61.172,61.338,61.0851,61.0851,32927.0
2020-02-24 11:00:00,77.28,77.5,77.18,77.24,31910.0,61.0693,61.2431,60.9903,61.0377,31910.0
2020-02-24 11:30:00,77.3,77.4,77.09,77.09,29517.0,61.0851,61.1641,60.9191,60.9191,29517.0
2020-02-24 12:00:00,77.09,77.09,76.85,76.86,28591.0,60.9191,60.9191,60.7295,60.7374,28591.0
2020-02-24 12:30:00,76.87,76.94,76.68,76.69,31171.0,60.7453,60.8006,60.5951,60.603,31171.0
2020-02-24 13:00:00,76.67,76.71,76.41,76.51,53153.0,60.5872,60.6188,60.3818,60.4608,53153.0
2020-02-24 13:30:00,76.52,77.0,76.52,76.86,64987.0,60.4687,60.848,60.4687,60.7374,64987.0
2020-02-24 14:00:00,76.86,76.86,76.63,76.82,33843.0,60.7374,60.7374,60.5556,60.7058,33843.0
2020-02-24 14:30:00,76.83,76.85,76.65,76.72,36595.0,60.7137,60.7295,60.5714,60.6267,36595.0
2020-02-24 15:00:00,76.75,76.76,76.6,76.6,43895.0,60.6505,60.6584,60.5319,60.5319,43895.0
2020-02-24 15:30:00,76.61,76.65,76.31,76.32,251156.0,60.5398,60.5714,60.3028,60.3107,251156.0
2020-02-25 09:30:00,76.41,76.55,75.86,76.1,60551.0,60.3818,60.4924,59.9471,60.1368,60551.0
2020-02-25 10:00:00,76.16,76.81,76.16,76.33,39304.0,60.1842,60.6979,60.1842,60.3186,39304.0
2020-02-25 10:30:00,76.34,76.56,76.11,76.56,33104.0,60.3265,60.5003,60.1447,60.5003,33104.0
2020-02-25 11:00:00,76.56,76.71,76.32,76.5,31131.0,60.5003,60.6188,60.3107,60.4529,31131.0
2020-02-25 11:30:00,76.49,76.59,76.3,76.32,29260.0,60.445,60.524,60.2949,60.3107,29260.0
2020-02-25 12:00:00,76.33,76.34,75.98,76.03,28615.0,60.3186,60.3265,60.042,60.0815,28615.0
2020-02-25 12:30:00,76.04,76.32,75.99,76.06,31922.0,60.0894,60.3107,60.0499,60.1052,31922.0
2020-02-25 13:00:00,76.06,76.31,75.98,76.13,34000.0,60.1052,60.3028,60.042,60.1605,34000.0
2020-02-25 13:30:00,76.11,76.11,75.78,75.79,37631.0,60.1447,60.1447,59.8839,59.8918,37631.0
2020-02-25 14:00:00,75.77,75.77,75.17,75.19,88558.0,59.876,59.876,59.4019,59.4177,88558.0
2020-02-25 14:30:00,75.18,75.53,74.96,75.45,63517.0,59.4098,59.6864,59.2359,59.6232,63517.0
2020-02-25 15:00:00,75.43,75.48,74.94,75.03,108347.0,59.6073,59.6469,59.2201,59.2913,108347.0
2020-02-25 15:30:00,75.0,75.2,74.76,75.08,320976.0,59.2675,59.4256,59.0779,59.3308,320976.0
2020-02-26 09:30:00,75.06,75.85,74.74,75.26,73242.0,59.315,59.9392,59.0621,59.473,73242.0
2020-02-26 10:00:00,75.21,75.52,74.88,75.28,51382.0,59.4335,59.6785,59.1727,59.4888,51382.0
2020-02-26 10:30:00,75.28,75.5,75.24,75.49,99161.0,59.4888,59.6627,59.4572,59.6548,99161.0
2020-02-26 11:00:00,75.49,75.78,75.4,75.5,77539.0,59.6548,59.8839,59.5836,59.6627,77539.0
2020-02-26 11:30:00,75.5,75.52,75.1,75.11,58059.0,59.6627,59.6785,59.3466,59.3545,58059.0
2020-02-26 12:00:00,75.09,75.11,74.47,74.64,81609.0,59.3387,59.3545,58.8487,58.9831,81609.0
2020-02-26 12:30:00,74.67,74.9,74.67,74.73,45861.0,59.0068,59.1885,59.0068,59.0542,45861.0
2020-02-26 13:00:00,74.75,74.84,74.66,74.77,45321.0,59.07,59.1411,58.9989,59.0858,45321.0
2020-02-26 13:30:00,74.76,74.77,74.33,74.36,65354.0,59.0779,59.0858,58.7381,58.7618,65354.0
2020-02-26 14:00:00,74.36,74.88,74.31,74.55,60146.0,58.7618,59.1727,58.7223,58.9119,60146.0
2020-02-26 14:30:00,74.54,74.67,74.29,74.37,42911.0,58.904,59.0068,58.7065,58.7697,42911.0
2020-02-26 15:00:00,74.39,74.64,74.26,74.41,93191.0,58.7855,58.9831,58.6828,58.8013,93191.0
2020-02-26 15:30:00,74.41,74.72,74.28,74.31,265168.0,58.8013,59.0463,58.6986,58.7223,265168.0
2020-02-27 09:30:00,74.01,74.21,73.55,73.55,61441.0,58.4852,58.6433,58.1217,58.1217,61441.0
2020-02-27 10:00:00,73.55,73.74,73.22,73.22,48390.0,58.1217,58.2719,57.8609,57.8609,48390.0
2020-02-27 10:30:00,73.21,73.35,72.8,73.11,104345.0,57.853,57.9637,57.529,57.774,104345.0
2020-02-27 11:00:00,73.16,73.43,73.05,73.12,93906.0,57.8135,58.0269,57.7266,57.7819,93906.0
2020-02-27 11:30:00,73.11,73.14,72.47,73.08,70215.0,57.774,57.7977,57.2683,57.7503,70215.0
2020-02-27 12:00:00,73.08,73.19,72.81,73.13,70101.0,57.7503,57.8372,57.5369,57.7898,70101.0
2020-02-27 12:30:00,73.13,73.34,72.87,72.92,86924.0,57.7898,57.9558,57.5843,57.6239,86924.0
2020-02-27 13:00:00,72.88,73.11,72.78,72.82,57105.0,57.5923,57.774,57.5132,57.5448,57105.0
2020-02-27 13:30:00,72.79,72.84,72.08,72.15,97394.0,57.5211,57.5606,56.9601,57.0154,97394.0
2020-02-27 14:00:00,72.15,72.22,71.77,72.2,78301.0,57.0154,57.0707,56.7151,57.0549,78301.0
2020-02-27 14:30:00,72.18,72.24,71.77,71.78,61545.0,57.0391,57.0865,56.7151,56.723,61545.0
2020-02-27 15:00:00,71.77,71.97,71.59,71.9,125947.0,56.7151,56.8731,56.5728,56.8178,125947.0
2020-02-27 15:30:00,71.89,71.9,69.85,70.27,429907.0,56.8099,56.8178,55.1978,55.5297,429907.0
2020-02-28 09:30:00,68.58,68.62,65.73,66.58,389303.0,54.1942,54.2259,51.9421,52.6138,389303.0
2020-02-28 10:00:00,66.7,66.7,65.26,65.47,310923.0,52.7086,52.7086,51.5707,51.7366,310923.0
2020-02-28 10:30:00,65.39,67.4,65.39,67.03,255618.0,51.6734,53.2618,51.6734,52.9694,255618.0
2020-02-28 11:00:00,67.03,67.92,66.96,67.53,178581.0,52.9694,53.6727,52.9141,53.3645,178581.0
2020-02-28 11:30:00,67.48,68.58,67.31,68.38,154666.0,53.325,54.1942,53.1906,54.0362,154666.0
2020-02-28 12:00:00,68.4,68.67,67.79,68.63,171231.0,54.052,54.2654,53.57,54.2338,171231.0
2020-02-28 12:30:00,68.65,68.94,68.0,68.5,151610.0,54.2496,54.4787,53.7359,54.131,151610.0
2020-02-28 13:00:00,68.52,68.61,67.31,67.42,153941.0,54.1468,54.218,53.1906,53.2776,153941.0
2020-02-28 13:30:00,67.37,67.83,67.25,67.47,197520.0,53.2381,53.6016,53.1432,53.3171,197520.0
2020-02-28 14:00:00,67.52,68.21,67.18,67.95,241789.0,53.3566,53.9019,53.0879,53.6964,241789.0
2020-02-28 14:30:00,67.9,68.51,67.54,67.88,250670.0,53.6569,54.1389,53.3724,53.6411,250670.0
2020-02-28 15:00:00,67.96,68.19,67.64,67.77,336220.0,53.7043,53.8861,53.4514,53.5542,336220.0
2020-02-28 15:30:00,67.7,67.98,66.86,67.18,806071.0,53.4988,53.7201,52.835,53.0879,806071.0
2020-03-02 09:30:00,67.53,69.0,67.38,68.68,188181.0,53.3645,54.5261,53.246,54.2733,188181.0
2020-03-02 10:00:00,68.63,68.9,67.57,68.0,176723.0,54.2338,54.4471,53.3961,53.7359,176723.0
2020-03-02 10:30:00,68.06,68.59,67.61,68.38,126581.0,53.7833,54.2021,53.4277,54.0362,126581.0
2020-03-02 11:00:00,68.38,68.81,68.27,68.67,216187.0,54.0362,54.376,53.9493,54.2654,216187.0
2020-03-02 11:30:00,68.68,68.69,68.02,68.17,146202.0,54.2733,54.2812,53.7517,53.8702,146202.0
2020-03-02 12:00:00,68.2,68.51,68.03,68.45,136865.0,53.894,54.1389,53.7596,54.0915,136865.0
2020-03-02 12:30:00,68.43,68.65,68.03,68.07,130282.0,54.0757,54.2496,53.7596,53.7912,130282.0
2020-03-02 13:00:00,68.09,68.16,67.4,67.49,139008.0,53.807,53.8623,53.2618,53.3329,139008.0
2020-03-02 13:30:00,67.48,67.65,67.11,67.46,139137.0,53.325,53.4593,53.0326,53.3092,139137.0
2020-03-02 14:00:00,67.49,67.91,67.47,67.8,132400.0,53.3329,53.6648,53.3171,53.5779,132400.0
2020-03-02 14:30:00,67.82,68.54,67.48,68.28,365728.0,53.5937,54.1626,53.325,53.9572,365728.0
2020-03-02 15:00:00,68.32,69.88,68.29,69.21,371643.0,53.9888,55.2215,53.9651,54.6921,371643.0
2020-03-02 15:30:00,69.27,70.47,69.17,70.47,487774.0,54.7395,55.6878,54.6605,55.6878,487774.0
2020-03-03 09:30:00,69.81,70.4,69.56,69.99,153184.0,55.1662,55.6325,54.9687,55.3085,153184.0
2020-03-03 10:00:00,69.95,71.82,69.93,70.73,162386.0,55.2769,56.7546,55.2611,55.8932,162386.0
2020-03-03 10:30:00,70.76,71.14,70.19,70.56,179507.0,55.917,56.2172,55.4665,55.7589,179507.0
2020-03-03 11:00:00,70.55,70.55,68.62,68.97,277454.0,55.751,55.751,54.2259,54.5024,277454.0
2020-03-03 11:30:00,68.97,70.13,68.75,69.95,175029.0,54.5024,55.4191,54.3286,55.2769,175029.0
2020-03-03 12:00:00,69.98,70.66,69.74,69.99,182780.0,55.3006,55.8379,55.1109,55.3085,182780.0
2020-03-03 12:30:00,70.02,70.43,69.79,70.13,191535.0,55.3322,55.6562,55.1504,55.4191,191535.0
2020-03-03 13:00:00,70.14,70.46,69.62,69.98,131637.0,55.427,55.6799,55.0161,55.3006,131637.0
2020-03-03 13:30:00,69.97,70.0,69.02,69.16,132003.0,55.2927,55.3164,54.5419,54.6526,132003.0
2020-03-03 14:00:00,69.13,69.14,68.23,68.92,133656.0,54.6289,54.6368,53.9177,54.4629,133656.0
2020-03-03 14:30:00,68.93,69.09,68.17,68.82,144213.0,54.4708,54.5973,53.8702,54.3839,144213.0
2020-03-03 15:00:00,68.85,69.44,68.81,69.32,242750.0,54.4076,54.8738,54.376,54.779,242750.0
2020-03-03 15:30:00,69.31,69.32,67.91,68.35,641971.0,54.7711,54.779,53.6648,54.0125,641971.0
2020-03-04 09:30:00,68.81,70.14,68.81,69.27,185060.0,54.376,55.427,54.376,54.7395,185060.0
2020-03-04 10:00:00,69.12,69.74,68.9,69.31,99665.0,54.621,55.1109,54.4471,54.7711,99665.0
2020-03-04 10:30:00,69.34,69.41,68.66,68.74,110142.0,54.7948,54.8501,54.2575,54.3207,110142.0
2020-03-04 11:00:00,68.76,68.9,68.56,68.85,92951.0,54.3365,54.4471,54.1784,54.4076,92951.0
2020-03-04 11:30:00,68.87,68.87,68.31,68.35,103273.0,54.4234,54.4234,53.9809,54.0125,103273.0
2020-03-04 12:00:00,68.37,68.68,68.36,68.61,147380.0,54.0283,54.2733,54.0204,54.218,147380.0
2020-03-04 12:30:00,68.62,68.84,68.2,68.66,332727.0,54.2259,54.3997,53.894,54.2575,332727.0
2020-03-04 13:00:00,68.66,68.69,68.14,68.18,206615.0,54.2575,54.2812,53.8465,53.8782,206615.0
2020-03-04 13:30:00,68.19,68.68,68.19,68.5,300618.0,53.8861,54.2733,53.8861,54.131,300618.0
2020-03-04 14:00:00,68.51,68.78,68.3,68.45,484050.0,54.1389,54.3523,53.973,54.0915,484050.0
2020-03-04 14:30:00,68.46,68.66,68.44,68.62,191439.0,54.0994,54.2575,54.0836,54.2259,191439.0
2020-03-04 15:00:00,68.61,69.08,68.52,69.01,277498.0,54.218,54.5894,54.1468,54.534,277498.0
2020-03-04 15:30:00,69.0,70.17,69.0,70.15,805668.0,54.5261,55.4507,54.5261,55.4349,805668.0
2020-03-05 09:30:00,69.42,69.53,68.5,69.26,105855.0,54.858,54.945,54.131,54.7316,105855.0
2020-03-05 10:00:00,69.21,69.66,69.18,69.49,96026.0,54.6921,55.0477,54.6684,54.9134,96026.0
2020-03-05 10:30:00,69.51,70.3,69.51,70.2,107521.0,54.9292,55.5534,54.9292,55.4744,107521.0
2020-03-05 11:00:00,70.21,71.07,70.14,70.68,131040.0,55.4823,56.1619,55.427,55.8537,131040.0
2020-03-05 11:30:00,70.67,70.69,70.24,70.43,104845.0,55.8458,55.8616,55.506,55.6562,104845.0
2020-03-05 12:00:00,70.45,70.53,69.97,69.99,46763.0,55.672,55.7352,55.2927,55.3085,46763.0
2020-03-05 12:30:00,69.99,70.18,69.76,69.84,86236.0,55.3085,55.4586,55.1267,55.1899,86236.0
2020-03-05 13:00:00,69.83,70.08,69.79,70.04,63904.0,55.182,55.3796,55.1504,55.348,63904.0
2020-03-05 13:30:00,70.04,70.39,69.92,70.08,51901.0,55.348,55.6246,55.2532,55.3796,51901.0
2020-03-05 14:00:00,70.06,70.06,69.18,69.31,88522.0,55.3638,55.3638,54.6684,54.7711,88522.0
2020-03-05 14:30:00,69.32,69.68,69.23,69.37,71420.0,54.779,55.0635,54.7079,54.8185,71420.0
2020-03-05 15:00:00,69.35,69.35,68.61,68.8,80655.0,54.8027,54.8027,54.218,54.3681,80655.0
2020-03-05 15:30:00,68.78,69.28,68.62,69.08,252701.0,54.3523,54.7474,54.2259,54.5894,252701.0
2020-03-06 09:30:00,67.45,67.45,66.59,66.77,172176.0,53.3013,53.3013,52.6217,52.7639,172176.0
2020-03-06 10:00:00,66.78,67.18,66.34,67.14,107590.0,52.7718,53.0879,52.4241,53.0563,107590.0
2020-03-06 10:30:00,67.13,68.02,66.87,68.02,78265.0,53.0484,53.7517,52.8429,53.7517,78265.0
2020-03-06 11:00:00,68.05,68.21,67.87,67.93,111060.0,53.7754,53.9019,53.6332,53.6806,111060.0
2020-03-06 11:30:00,67.94,68.2,67.41,67.55,199426.0,53.6885,53.894,53.2697,53.3803,199426.0
2020-03-06 12:00:00,67.56,67.71,67.34,67.34,293126.0,53.3882,53.5067,53.2144,53.2144,293126.0
2020-03-06 12:30:00,67.35,67.76,67.3,67.42,70320.0,53.2223,53.5463,53.1827,53.2776,70320.0
2020-03-06 13:00:00,67.41,68.0,67.4,67.81,52368.0,53.2697,53.7359,53.2618,53.5858,52368.0
2020-03-06 13:30:00,67.87,67.91,67.27,67.44,174856.0,53.6332,53.6648,53.159,53.2934,174856.0
2020-03-06 14:00:00,67.43,67.48,66.86,67.48,279234.0,53.2855,53.325,52.835,53.325,279234.0
2020-03-06 14:30:00,67.4,67.57,66.32,66.43,129253.0,53.2618,53.3961,52.4083,52.4952,129253.0
2020-03-06 15:00:00,66.39,66.86,66.17,66.65,241011.0,52.4636,52.835,52.2898,52.6691,241011.0
2020-03-06 15:30:00,66.67,67.65,66.61,67.57,685830.0,52.6849,53.4593,52.6375,53.3961,685830.0
2020-03-09 09:30:00,65.24,65.48,63.75,64.94,72118.0,51.5549,51.7445,50.3774,51.3178,72118.0
2020-03-09 10:00:00,64.82,64.87,63.67,64.57,211486.0,51.223,51.2625,50.3142,51.0254,211486.0
2020-03-09 10:30:00,64.54,64.96,64.05,64.11,209404.0,51.0017,51.3336,50.6145,50.6619,209404.0
2020-03-09 11:00:00,64.08,66.0,64.04,65.89,265488.0,50.6382,52.1554,50.6066,52.0685,265488.0
2020-03-09 11:30:00,65.9,66.44,65.71,65.98,218133.0,52.0764,52.5031,51.9263,52.1396,218133.0
2020-03-09 12:00:00,65.97,66.15,65.25,65.33,82323.0,52.1317,52.274,51.5628,51.626,82323.0
2020-03-09 12:30:00,65.29,65.53,64.54,64.71,71984.0,51.5944,51.784,51.0017,51.136,71984.0
2020-03-09 13:00:00,64.67,64.82,64.02,64.15,78274.0,51.1044,51.223,50.5908,50.6935,78274.0
2020-03-09 13:30:00,64.08,64.14,62.75,63.2,89678.0,50.6382,50.6856,49.5872,49.9428,89678.0
2020-03-09 14:00:00,63.16,63.24,62.42,62.65,91312.0,49.9112,49.9744,49.3264,49.5082,91312.0
2020-03-09 14:30:00,62.58,62.77,62.22,62.46,161663.0,49.4528,49.603,49.1684,49.358,161663.0
2020-03-09 15:00:00,62.44,62.87,62.1,62.63,194699.0,49.3422,49.682,49.0735,49.4924,194699.0
2020-03-09 15:30:00,62.66,63.48,61.76,61.76,946621.0,49.5161,50.1641,48.8048,48.8048,946621.0
2020-03-10 09:30:00,62.56,63.28,62.03,63.02,239582.0,49.437,50.006,49.0182,49.8005,239582.0
2020-03-10 10:00:00,63.03,63.8,62.95,63.49,210637.0,49.8084,50.4169,49.7452,50.172,210637.0
2020-03-10 10:30:00,63.48,63.53,62.79,62.87,400888.0,50.1641,50.2036,49.6188,49.682,400888.0
2020-03-10 11:00:00,62.87,63.32,61.8,61.8,335420.0,49.682,50.0376,48.8365,48.8365,335420.0
2020-03-10 11:30:00,61.84,62.46,61.58,61.86,200406.0,48.8681,49.358,48.6626,48.8839,200406.0
2020-03-10 12:00:00,61.87,62.85,61.87,62.16,196362.0,48.8918,49.6662,48.8918,49.1209,196362.0
2020-03-10 12:30:00,62.15,62.54,61.35,62.22,180763.0,49.113,49.4212,48.4809,49.1684,180763.0
2020-03-10 13:00:00,62.14,62.32,61.54,61.61,232451.0,49.1051,49.2474,48.631,48.6863,232451.0
2020-03-10 13:30:00,61.61,61.7,60.44,60.46,187271.0,48.6863,48.7574,47.7617,47.7775,187271.0
2020-03-10 14:00:00,60.44,61.59,60.2,61.55,239279.0,47.7617,48.6705,47.5721,48.6389,239279.0
2020-03-10 14:30:00,61.53,62.67,61.36,62.33,253506.0,48.6231,49.524,48.4888,49.2553,253506.0
2020-03-10 15:00:00,62.36,63.35,62.14,62.54,205060.0,49.279,50.0613,49.1051,49.4212,205060.0
2020-03-10 15:30:00,62.54,64.05,62.11,63.88,606982.0,49.4212,50.6145,49.0814,50.4801,606982.0
2020-03-11 09:30:00,62.08,62.08,60.59,61.17,213823.0,49.0577,49.0577,47.8803,48.3386,213823.0
2020-03-11 10:00:00,61.11,61.46,60.89,61.17,163399.0,48.2912,48.5678,48.1173,48.3386,163399.0
2020-03-11 10:30:00,61.11,61.5,60.93,61.11,109319.0,48.2912,48.5994,48.149,48.2912,109319.0
2020-03-11 11:00:00,61.11,61.28,59.66,59.69,203749.0,48.2912,48.4255,47.1454,47.1691,203749.0
2020-03-11 11:30:00,59.73,60.44,59.7,60.19,82147.0,47.2007,47.7617,47.177,47.5642,82147.0
2020-03-11 12:00:00,60.13,60.87,59.96,60.15,61081.0,47.5168,48.1015,47.3824,47.5326,61081.0
2020-03-11 12:30:00,60.15,60.22,59.3,59.91,120165.0,47.5326,47.5879,46.8609,47.3429,120165.0
2020-03-11 13:00:00,59.87,60.22,59.43,60.12,125147.0,47.3113,47.5879,46.9636,47.5089,125147.0
2020-03-11 13:30:00,60.13,60.37,59.85,60.27,154040.0,47.5168,47.7064,47.2955,47.6274,154040.0
2020-03-11 14:00:00,60.32,60.43,59.97,60.06,121967.0,47.6669,47.7538,47.3903,47.4615,121967.0
2020-03-11 14:30:00,60.06,60.66,59.99,60.01,100255.0,47.4615,47.9356,47.4061,47.4219,100255.0
2020-03-11 15:00:00,59.99,60.01,58.63,59.39,251800.0,47.4061,47.4219,46.3314,46.932,251800.0
2020-03-11 15:30:00,59.37,60.33,59.23,59.74,624547.0,46.9162,47.6748,46.8056,47.2086,624547.0
2020-03-12 09:30:00,56.04,56.55,54.55,56.55,146346.0,44.2847,44.6877,43.1073,44.6877,146346.0
2020-03-12 10:00:00,56.53,56.53,54.25,55.26,245752.0,44.6719,44.6719,42.8702,43.6683,245752.0
2020-03-12 10:30:00,55.26,55.74,54.67,55.33,216517.0,43.6683,44.0476,43.2021,43.7236,216517.0
2020-03-12 11:00:00,55.33,55.33,53.0,53.14,283862.0,43.7236,43.7236,41.8824,41.993,283862.0
2020-03-12 11:30:00,53.23,53.41,52.68,53.09,243547.0,42.0642,42.2064,41.6295,41.9535,243547.0
2020-03-12 12:00:00,53.09,53.79,52.92,53.75,181625.0,41.9535,42.5067,41.8192,42.4751,181625.0
2020-03-12 12:30:00,53.75,55.04,52.99,54.83,210185.0,42.4751,43.4945,41.8745,43.3285,210185.0
2020-03-12 13:00:00,54.79,55.42,53.07,53.15,314400.0,43.2969,43.7948,41.9377,42.0009,314400.0
2020-03-12 13:30:00,53.16,53.61,51.97,53.58,166650.0,42.0088,42.3644,41.0685,42.3407,166650.0
2020-03-12 14:00:00,53.56,53.67,52.41,52.63,127014.0,42.3249,42.4119,41.4162,41.59,127014.0
2020-03-12 14:30:00,52.61,52.98,51.99,51.99,137185.0,41.5742,41.8666,41.0843,41.0843,137185.0
2020-03-12 15:00:00,52.01,52.06,51.28,51.83,294766.0,41.1001,41.1396,40.5232,40.9578,294766.0
2020-03-12 15:30:00,51.86,53.34,51.72,52.43,679479.0,40.9815,42.1511,40.8709,41.432,679479.0
2020-03-13 09:30:00,54.91,55.35,52.58,52.75,291578.0,43.3917,43.7394,41.5505,41.6848,291578.0
2020-03-13 10:00:00,52.66,53.3,52.5,52.7,141637.0,41.6137,42.1195,41.4873,41.6453,141637.0
2020-03-13 10:30:00,52.78,52.86,51.41,51.54,148213.0,41.7085,41.7718,40.6259,40.7287,148213.0
2020-03-13 11:00:00,51.54,51.76,50.94,50.96,300108.0,40.7287,40.9025,40.2545,40.2703,300108.0
2020-03-13 11:30:00,50.95,51.2,49.96,50.73,135404.0,40.2624,40.46,39.4801,40.0886,135404.0
2020-03-13 12:00:00,50.72,51.0,50.03,50.66,100068.0,40.0807,40.3019,39.5354,40.0333,100068.0
2020-03-13 12:30:00,50.63,52.47,50.63,52.22,174104.0,40.0095,41.4636,40.0095,41.266,174104.0
2020-03-13 13:00:00,52.2,53.55,52.04,53.49,170076.0,41.2502,42.317,41.1238,42.2696,170076.0
2020-03-13 13:30:00,53.51,53.75,52.63,53.34,168923.0,42.2854,42.4751,41.59,42.1511,168923.0
2020-03-13 14:00:00,53.33,53.33,52.01,52.12,173376.0,42.1432,42.1432,41.1001,41.187,173376.0
2020-03-13 14:30:00,52.14,52.31,51.52,51.65,202167.0,41.2028,41.3371,40.7129,40.8156,202167.0
2020-03-13 15:00:00,51.65,51.93,50.94,51.46,322049.0,40.8156,41.0368,40.2545,40.6654,322049.0
2020-03-13 15:30:00,51.47,53.57,49.78,53.25,877844.0,40.6733,42.3328,39.3378,42.08,877844.0
2020-03-16 09:30:00,48.47,49.75,44.67,45.02,246281.0,38.3026,39.3141,35.2998,35.5763,246281.0
2020-03-16 10:00:00,45.04,45.69,44.11,44.13,338869.0,35.5921,36.1058,34.8572,34.873,338869.0
2020-03-16 10:30:00,44.12,49.4,43.63,48.41,343123.0,34.8651,39.0376,34.4779,38.2552,343123.0
2020-03-16 11:00:00,48.54,50.85,47.83,50.82,248074.0,38.358,40.1834,37.7969,40.1597,248074.0
2020-03-16 11:30:00,50.66,51.11,48.88,49.47,149236.0,40.0333,40.3889,38.6266,39.0929,149236.0
2020-03-16 12:00:00,49.54,49.57,48.39,49.03,138828.0,39.1482,39.1719,38.2394,38.7452,138828.0
2020-03-16 12:30:00,49.08,49.28,48.27,48.56,110982.0,38.7847,38.9427,38.1446,38.3738,110982.0
2020-03-16 13:00:00,48.58,49.19,48.4,48.85,129199.0,38.3896,38.8716,38.2473,38.6029,129199.0
2020-03-16 13:30:00,48.83,49.18,47.81,47.97,124839.0,38.5871,38.8637,37.7811,37.9075,124839.0
2020-03-16 14:00:00,47.95,48.08,47.2,48.08,227817.0,37.8917,37.9944,37.299,37.9944,227817.0
2020-03-16 14:30:00,48.06,49.5,48.06,49.02,209767.0,37.9786,39.1166,37.9786,38.7373,209767.0
2020-03-16 15:00:00,49.04,49.56,48.49,48.5,375048.0,38.7531,39.164,38.3184,38.3263,375048.0
2020-03-16 15:30:00,48.55,48.56,46.02,46.16,670072.0,38.3659,38.3738,36.3666,36.4772,670072.0
2020-03-17 09:30:00,47.04,48.24,45.55,46.5,185580.0,37.1726,38.1209,35.9952,36.7459,185580.0
2020-03-17 10:00:00,46.48,49.71,46.35,49.43,193186.0,36.7301,39.2825,36.6273,39.0613,193186.0
2020-03-17 10:30:00,49.42,52.19,49.1,52.08,257803.0,39.0534,41.2423,38.8005,41.1554,257803.0
2020-03-17 11:00:00,52.12,53.78,51.73,53.51,268263.0,41.187,42.4988,40.8788,42.2854,268263.0
2020-03-17 11:30:00,53.48,53.96,52.49,52.54,142577.0,42.2617,42.641,41.4794,41.5189,142577.0
2020-03-17 12:00:00,52.5,53.4,52.23,52.86,188950.0,41.4873,42.1985,41.2739,41.7718,188950.0
2020-03-17 12:30:00,52.83,53.03,50.88,51.3,193448.0,41.7481,41.9061,40.2071,40.539,193448.0
2020-03-17 13:00:00,51.33,51.64,50.47,50.73,188190.0,40.5627,40.8077,39.8831,40.0886,188190.0
2020-03-17 13:30:00,50.72,51.25,50.38,51.09,184532.0,40.0807,40.4995,39.812,40.3731,184532.0
2020-03-17 14:00:00,51.1,51.58,50.73,51.31,270816.0,40.381,40.7603,40.0886,40.5469,270816.0
2020-03-17 14:30:00,51.34,51.86,50.89,51.07,278186.0,40.5706,40.9815,40.215,40.3572,278186.0
2020-03-17 15:00:00,51.07,51.09,50.14,50.62,311392.0,40.3572,40.3731,39.6223,40.0016,311392.0
2020-03-17 15:30:00,50.59,51.6,50.42,51.35,1016540.0,39.9779,40.7761,39.8436,40.5785,1016540.0
2020-03-18 09:30:00,48.41,49.09,45.78,48.82,202876.0,38.2552,38.7926,36.1769,38.5792,202876.0
2020-03-18 10:00:00,48.8,49.76,48.33,49.37,239474.0,38.5634,39.322,38.192,39.0139,239474.0
2020-03-18 10:30:00,49.36,50.82,49.09,49.68,229558.0,39.0059,40.1597,38.7926,39.2588,229558.0
2020-03-18 11:00:00,49.68,50.38,49.5,49.69,432509.0,39.2588,39.812,39.1166,39.2667,432509.0
2020-03-18 11:30:00,49.71,50.22,48.7,50.11,238620.0,39.2825,39.6855,38.4844,39.5986,238620.0
2020-03-18 12:00:00,50.16,50.34,49.15,49.58,202896.0,39.6381,39.7804,38.84,39.1798,202896.0
2020-03-18 12:30:00,49.54,49.93,49.42,49.42,103973.0,39.1482,39.4564,39.0534,39.0534,103973.0
2020-03-18 13:00:00,49.26,49.76,49.26,49.48,108069.0,38.9269,39.322,38.9269,39.1008,108069.0
2020-03-18 13:30:00,49.47,50.13,46.44,46.66,577233.0,39.0929,39.6144,36.6985,36.8723,577233.0
2020-03-18 14:00:00,46.69,48.97,46.39,48.95,258943.0,36.896,38.6978,36.659,38.682,258943.0
2020-03-18 14:30:00,48.93,49.57,48.01,49.21,185668.0,38.6661,39.1719,37.9391,38.8874,185668.0
2020-03-18 15:00:00,49.22,49.24,46.44,46.6,304491.0,38.8953,38.9111,36.6985,36.8249,304491.0
2020-03-18 15:30:00,46.66,49.78,46.65,49.27,1099049.0,36.8723,39.3378,36.8644,38.9348,1099049.0
2020-03-19 09:30:00,48.51,49.0,46.16,47.03,100854.0,38.3342,38.7215,36.4772,37.1647,100854.0
2020-03-19 10:00:00,47.02,47.38,45.01,47.38,108787.0,37.1568,37.4413,35.5684,37.4413,108787.0
2020-03-19 10:30:00,47.27,49.02,45.0,45.28,434297.0,37.3544,38.7373,35.5605,35.7818,434297.0
2020-03-19 11:00:00,45.33,47.91,45.3,47.71,138868.0,35.8213,37.8601,35.7976,37.7021,138868.0
2020-03-19 11:30:00,47.66,48.35,47.17,47.82,96341.0,37.6626,38.2078,37.2753,37.789,96341.0
2020-03-19 12:00:00,47.8,47.81,45.68,46.34,52599.0,37.7732,37.7811,36.0979,36.6194,52599.0
2020-03-19 12:30:00,46.5,46.77,45.91,46.58,98869.0,36.7459,36.9592,36.2796,36.8091,98869.0
2020-03-19 13:00:00,46.58,46.72,45.78,45.85,117053.0,36.8091,36.9197,36.1769,36.2322,117053.0
2020-03-19 13:30:00,45.86,47.05,45.53,46.64,99272.0,36.2401,37.1805,35.9794,36.8565,99272.0
2020-03-19 14:00:00,46.68,47.12,46.36,46.59,61801.0,36.8881,37.2358,36.6352,36.817,61801.0
2020-03-19 14:30:00,46.57,48.26,46.53,48.22,129468.0,36.8012,38.1367,36.7696,38.1051,129468.0
2020-03-19 15:00:00,48.14,48.17,47.11,47.91,301497.0,38.0419,38.0656,37.2279,37.8601,301497.0
2020-03-19 15:30:00,47.97,49.28,47.68,48.92,543233.0,37.9075,38.9427,37.6784,38.6582,543233.0
2020-03-20 09:30:00,48.93,49.81,47.6,48.42,414949.0,38.6661,39.3616,37.6151,38.2631,414949.0
2020-03-20 10:00:00,48.44,49.95,48.38,49.8,161615.0,38.2789,39.4722,38.2315,39.3537,161615.0
2020-03-20 10:30:00,49.81,51.57,49.47,50.33,302082.0,39.3616,40.7524,39.0929,39.7725,302082.0
2020-03-20 11:00:00,50.33,50.46,49.69,50.1,234320.0,39.7725,39.8752,39.2667,39.5907,234320.0
2020-03-20 11:30:00,50.07,50.35,49.33,49.9,103702.0,39.567,39.7883,38.9822,39.4327,103702.0
2020-03-20 12:00:00,49.89,50.16,49.32,49.54,89663.0,39.4248,39.6381,38.9743,39.1482,89663.0
2020-03-20 12:30:00,49.54,49.7,48.94,48.95,122865.0,39.1482,39.2746,38.674,38.682,122865.0
2020-03-20 13:00:00,49.0,49.62,48.54,48.65,148244.0,38.7215,39.2114,38.358,38.4449,148244.0
2020-03-20 13:30:00,48.66,48.8,48.18,48.54,96541.0,38.4528,38.5634,38.0735,38.358,96541.0
2020-03-20 14:00:00,48.5,48.85,47.89,48.02,114182.0,38.3263,38.6029,37.8443,37.947,114182.0
2020-03-20 14:30:00,48.0,48.27,47.05,47.2,139061.0,37.9312,38.1446,37.1805,37.299,139061.0
2020-03-20 15:00:00,47.21,48.04,47.0,47.82,265656.0,37.3069,37.9628,37.141,37.789,265656.0
2020-03-20 15:30:00,47.78,48.08,46.56,46.85,562152.0,37.7574,37.9944,36.7933,37.0225,562152.0
2020-03-23 09:30:00,46.46,48.42,46.02,47.52,228396.0,36.7143,38.2631,36.3666,37.5519,228396.0
2020-03-23 10:00:00,47.59,48.03,46.62,47.3,110335.0,37.6072,37.9549,36.8407,37.3781,110335.0
2020-03-23 10:30:00,47.29,47.33,46.26,46.63,200195.0,37.3702,37.4018,36.5562,36.8486,200195.0
2020-03-23 11:00:00,46.64,47.11,45.1,45.1,246184.0,36.8565,37.2279,35.6396,35.6396,246184.0
2020-03-23 11:30:00,45.32,45.91,44.14,45.62,182829.0,35.8134,36.2796,34.8809,36.0505,182829.0
2020-03-23 12:00:00,45.62,46.4,45.5,46.05,119462.0,36.0505,36.6669,35.9556,36.3903,119462.0
2020-03-23 12:30:00,46.04,47.0,45.6,46.71,112186.0,36.3824,37.141,36.0347,36.9118,112186.0
2020-03-23 13:00:00,46.72,47.01,45.87,45.87,116388.0,36.9197,37.1489,36.248,36.248,116388.0
2020-03-23 13:30:00,45.7,46.37,44.87,45.73,176546.0,36.1137,36.6431,35.4578,36.1374,176546.0
2020-03-23 14:00:00,45.71,45.95,44.78,45.84,228443.0,36.1216,36.3113,35.3867,36.2243,228443.0
2020-03-23 14:30:00,45.82,45.91,44.36,44.48,131437.0,36.2085,36.2796,35.0548,35.1496,131437.0
2020-03-23 15:00:00,44.47,44.94,44.15,44.73,153312.0,35.1417,35.5131,34.8888,35.3472,153312.0
2020-03-23 15:30:00,44.73,44.95,44.16,44.44,550449.0,35.3472,35.521,34.8967,35.118,550449.0
2020-03-24 09:30:00,46.33,49.0,45.97,48.45,127849.0,36.6115,38.7215,36.3271,38.2868,127849.0
2020-03-24 10:00:00,48.29,48.51,46.86,47.46,98172.0,38.1604,38.3342,37.0304,37.5045,98172.0
2020-03-24 10:30:00,47.55,48.04,46.94,47.84,212047.0,37.5756,37.9628,37.0936,37.8048,212047.0
2020-03-24 11:00:00,47.9,48.73,47.08,47.64,80432.0,37.8522,38.5081,37.2042,37.6467,80432.0
2020-03-24 11:30:00,47.66,48.44,47.26,48.24,144158.0,37.6626,38.2789,37.3465,38.1209,144158.0
2020-03-24 12:00:00,48.26,49.46,48.16,49.46,96469.0,38.1367,39.085,38.0577,39.085,96469.0
2020-03-24 12:30:00,49.5,50.05,49.32,49.6,127668.0,39.1166,39.5512,38.9743,39.1956,127668.0
2020-03-24 13:00:00,49.61,50.98,49.38,50.69,104885.0,39.2035,40.2861,39.0218,40.057,104885.0
2020-03-24 13:30:00,50.76,50.96,49.18,49.34,103749.0,40.1123,40.2703,38.8637,38.9901,103749.0
2020-03-24 14:00:00,49.33,49.62,48.65,49.22,134175.0,38.9822,39.2114,38.4449,38.8953,134175.0
2020-03-24 14:30:00,49.23,49.48,48.87,49.41,147902.0,38.9032,39.1008,38.6187,39.0455,147902.0
2020-03-24 15:00:00,49.45,51.2,49.28,50.48,302931.0,39.0771,40.46,38.9427,39.891,302931.0
2020-03-24 15:30:00,50.52,50.76,49.65,50.38,467824.0,39.9226,40.1123,39.2351,39.812,467824.0
2020-03-25 09:30:00,50.05,52.55,50.03,50.11,266283.0,39.5512,41.5268,39.5354,39.5986,266283.0
2020-03-25 10:00:00,50.21,51.93,50.2,51.63,150686.0,39.6776,41.0368,39.6697,40.7998,150686.0
2020-03-25 10:30:00,51.71,52.96,50.81,52.88,173528.0,40.863,41.8508,40.1518,41.7876,173528.0
2020-03-25 11:00:00,52.8,53.05,51.32,51.96,141398.0,41.7244,41.9219,40.5548,41.0606,141398.0
2020-03-25 11:30:00,51.9,52.3,51.33,51.83,193829.0,41.0131,41.3292,40.5627,40.9578,193829.0
2020-03-25 12:00:00,51.85,52.43,51.7,52.43,163493.0,40.9736,41.432,40.8551,41.432,163493.0
2020-03-25 12:30:00,52.49,54.62,52.42,54.51,163906.0,41.4794,43.1626,41.4241,43.0757,163906.0
2020-03-25 13:00:00,54.67,55.16,54.0,55.0,143996.0,43.2021,43.5893,42.6726,43.4629,143996.0
2020-03-25 13:30:00,54.98,56.79,54.85,55.95,181384.0,43.4471,44.8774,43.3443,44.2136,181384.0
2020-03-25 14:00:00,55.95,56.15,55.03,55.91,126022.0,44.2136,44.3716,43.4866,44.182,126022.0
2020-03-25 14:30:00,55.87,56.1,55.17,55.68,114373.0,44.1504,44.3321,43.5972,44.0002,114373.0
2020-03-25 15:00:00,55.76,56.12,55.43,55.43,176270.0,44.0634,44.3479,43.8027,43.8027,176270.0
2020-03-25 15:30:00,55.49,56.42,53.3,53.78,448166.0,43.8501,44.585,42.1195,42.4988,448166.0
2020-03-26 09:30:00,54.01,58.45,53.85,57.84,124446.0,42.6805,46.1892,42.5541,45.7071,124446.0
2020-03-26 10:00:00,57.83,58.36,56.67,57.68,281844.0,45.6992,46.1181,44.7826,45.5807,281844.0
2020-03-26 10:30:00,57.67,58.47,57.46,58.08,159244.0,45.5728,46.205,45.4068,45.8968,159244.0
2020-03-26 11:00:00,58.03,58.62,57.5,58.62,74892.0,45.8573,46.3235,45.4385,46.3235,74892.0
2020-03-26 11:30:00,58.69,59.55,58.34,58.38,99090.0,46.3788,47.0584,46.1022,46.1339,99090.0
2020-03-26 12:00:00,58.49,58.6,57.67,58.08,100437.0,46.2208,46.3077,45.5728,45.8968,100437.0
2020-03-26 12:30:00,58.05,58.59,57.79,58.58,91095.0,45.8731,46.2998,45.6676,46.2919,91095.0
2020-03-26 13:00:00,58.58,59.0,57.54,57.71,66857.0,46.2919,46.6238,45.4701,45.6044,66857.0
2020-03-26 13:30:00,57.7,58.1,57.44,57.5,114089.0,45.5965,45.9126,45.391,45.4385,114089.0
2020-03-26 14:00:00,57.54,57.64,56.64,57.49,95741.0,45.4701,45.5491,44.7589,45.4306,95741.0
2020-03-26 14:30:00,57.59,58.01,57.42,57.76,110390.0,45.5096,45.8415,45.3752,45.6439,110390.0
2020-03-26 15:00:00,57.76,57.92,56.75,57.74,249032.0,45.6439,45.7704,44.8458,45.6281,249032.0
2020-03-26 15:30:00,57.73,59.08,56.75,57.61,515753.0,45.6202,46.687,44.8458,45.5254,515753.0
2020-03-27 09:30:00,55.1,56.57,54.57,54.73,171465.0,43.5419,44.7035,43.1231,43.2495,171465.0
2020-03-27 10:00:00,54.67,55.68,54.22,54.75,187225.0,43.2021,44.0002,42.8465,43.2653,187225.0
2020-03-27 10:30:00,54.73,55.3,54.18,54.88,75814.0,43.2495,43.6999,42.8149,43.368,75814.0
2020-03-27 11:00:00,54.99,55.76,54.66,54.9,118205.0,43.455,44.0634,43.1942,43.3838,118205.0
2020-03-27 11:30:00,54.87,55.15,54.24,54.93,177470.0,43.3601,43.5814,42.8623,43.4076,177470.0
2020-03-27 12:00:00,54.99,55.72,54.74,55.44,72083.0,43.455,44.0318,43.2574,43.8106,72083.0
2020-03-27 12:30:00,55.49,55.87,54.92,55.34,87531.0,43.8501,44.1504,43.3996,43.7315,87531.0
2020-03-27 13:00:00,55.27,55.63,54.52,55.02,155961.0,43.6762,43.9607,43.0836,43.4787,155961.0
2020-03-27 13:30:00,55.04,56.28,54.93,56.02,154488.0,43.4945,44.4744,43.4076,44.2689,154488.0
2020-03-27 14:00:00,55.98,56.6,55.66,56.25,154581.0,44.2373,44.7272,43.9844,44.4507,154581.0
2020-03-27 14:30:00,56.33,57.33,56.03,57.04,183183.0,44.5139,45.3041,44.2768,45.0749,183183.0
2020-03-27 15:00:00,57.01,57.57,56.58,57.03,206104.0,45.0512,45.4938,44.7114,45.067,206104.0
2020-03-27 15:30:00,57.07,57.14,54.92,55.47,332254.0,45.0987,45.154,43.3996,43.8343,332254.0
2020-03-30 09:30:00,55.55,57.02,55.32,55.8,166389.0,44.3945,45.5693,44.2107,44.5943,166389.0
2020-03-30 10:00:00,55.79,55.83,54.74,54.86,60867.0,44.5863,44.6182,43.7471,43.843,60867.0
2020-03-30 10:30:00,54.88,55.47,54.43,54.58,53861.0,43.859,44.3305,43.4994,43.6193,53861.0
2020-03-30 11:00:00,54.64,55.48,54.63,55.32,65678.0,43.6672,44.3385,43.6592,44.2107,65678.0
2020-03-30 11:30:00,55.33,55.75,55.22,55.7,36096.0,44.2187,44.5543,44.1307,44.5143,36096.0
2020-03-30 12:00:00,55.66,55.94,55.25,55.89,41150.0,44.4824,44.7062,44.1547,44.6662,41150.0
2020-03-30 12:30:00,55.85,56.31,55.69,56.24,82126.0,44.6342,45.0018,44.5064,44.9459,82126.0
2020-03-30 13:00:00,56.26,56.28,55.88,56.09,61090.0,44.9619,44.9779,44.6582,44.826,61090.0
2020-03-30 13:30:00,56.07,56.08,55.62,55.86,65022.0,44.81,44.818,44.4504,44.6422,65022.0
2020-03-30 14:00:00,55.82,56.18,55.25,55.5,105005.0,44.6102,44.898,44.1547,44.3545,105005.0
2020-03-30 14:30:00,55.48,56.17,55.38,55.85,96226.0,44.3385,44.89,44.2586,44.6342,96226.0
2020-03-30 15:00:00,55.86,57.05,55.8,56.5,311686.0,44.6422,45.5932,44.5943,45.1537,311686.0
2020-03-30 15:30:00,56.52,57.17,55.96,56.3,477936.0,45.1697,45.6891,44.7221,44.9939,477936.0
2020-03-31 09:30:00,56.44,56.44,54.4,55.28,90726.0,45.1057,45.1057,43.4754,44.1787,90726.0
2020-03-31 10:00:00,55.19,55.95,54.96,55.31,100810.0,44.1068,44.7141,43.923,44.2027,100810.0
2020-03-31 10:30:00,55.36,55.45,54.72,54.87,49753.0,44.2426,44.3146,43.7312,43.851,49753.0
2020-03-31 11:00:00,54.82,55.06,54.49,55.01,63158.0,43.8111,44.0029,43.5473,43.9629,63158.0
2020-03-31 11:30:00,55.0,55.11,54.77,54.87,35120.0,43.9549,44.0428,43.7711,43.851,35120.0
2020-03-31 12:00:00,54.89,55.16,54.32,54.46,83909.0,43.867,44.0828,43.4115,43.5234,83909.0
2020-03-31 12:30:00,54.47,54.98,54.1,54.52,107266.0,43.5314,43.9389,43.2357,43.5713,107266.0
2020-03-31 13:00:00,54.55,54.89,54.18,54.4,75875.0,43.5953,43.867,43.2996,43.4754,75875.0
2020-03-31 13:30:00,54.34,54.97,54.2,54.69,71044.0,43.4275,43.9309,43.3156,43.7072,71044.0
2020-03-31 14:00:00,54.65,54.81,54.45,54.61,58816.0,43.6752,43.8031,43.5154,43.6432,58816.0
2020-03-31 14:30:00,54.61,55.45,54.58,55.26,66776.0,43.6432,44.3146,43.6193,44.1627,66776.0
2020-03-31 15:00:00,55.35,55.44,54.19,54.54,107031.0,44.2346,44.3066,43.3076,43.5873,107031.0
2020-03-31 15:30:00,54.52,55.59,54.5,54.78,314218.0,43.5713,44.4264,43.5553,43.7791,314218.0
2020-04-01 09:30:00,52.27,54.22,51.81,53.48,210030.0,41.7732,43.3316,41.4055,42.7402,210030.0
2020-04-01 10:00:00,53.73,53.73,52.0,52.06,65382.0,42.94,42.94,41.5574,41.6053,65382.0
2020-04-01 10:30:00,51.98,52.56,51.5,52.03,72196.0,41.5414,42.0049,41.1578,41.5814,72196.0
2020-04-01 11:00:00,52.01,52.4,51.46,51.74,49604.0,41.5654,41.8771,41.1258,41.3496,49604.0
2020-04-01 11:30:00,51.71,51.81,51.28,51.28,85104.0,41.3256,41.4055,40.982,40.982,85104.0
2020-04-01 12:00:00,51.28,51.32,50.67,50.7,52041.0,40.982,41.0139,40.4945,40.5184,52041.0
2020-04-01 12:30:00,50.73,50.89,50.39,50.44,62584.0,40.5424,40.6703,40.2707,40.3107,62584.0
2020-04-01 13:00:00,50.41,50.67,49.87,50.35,95153.0,40.2867,40.4945,39.8551,40.2387,95153.0
2020-04-01 13:30:00,50.29,50.38,50.02,50.38,71349.0,40.1908,40.2627,39.975,40.2627,71349.0
2020-04-01 14:00:00,50.35,50.91,50.23,50.8,154295.0,40.2387,40.6863,40.1428,40.5984,154295.0
2020-04-01 14:30:00,50.8,51.13,50.61,50.7,176224.0,40.5984,40.8621,40.4465,40.5184,176224.0
2020-04-01 15:00:00,50.71,50.88,49.8,49.92,71457.0,40.5264,40.6623,39.7992,39.8951,71457.0
2020-04-01 15:30:00,49.94,51.83,49.87,51.26,334951.0,39.9111,41.4215,39.8551,40.966,334951.0
2020-04-02 09:30:00,50.01,52.1,50.01,51.7,105623.0,39.967,41.6373,39.967,41.3176,105623.0
2020-04-02 10:00:00,51.72,52.57,51.55,52.42,80086.0,41.3336,42.0129,41.1977,41.893,80086.0
2020-04-02 10:30:00,52.43,53.2,51.97,52.46,78811.0,41.901,42.5164,41.5334,41.925,78811.0
2020-04-02 11:00:00,52.52,52.56,51.52,51.64,90538.0,41.973,42.0049,41.1738,41.2697,90538.0
2020-04-02 11:30:00,51.62,51.97,51.37,51.63,80334.0,41.2537,41.5334,41.0539,41.2617,80334.0
2020-04-02 12:00:00,51.67,52.18,51.41,51.48,51925.0,41.2937,41.7012,41.0859,41.1418,51925.0
2020-04-02 12:30:00,51.46,52.29,51.38,51.83,76388.0,41.1258,41.7891,41.0619,41.4215,76388.0
2020-04-02 13:00:00,51.88,52.11,50.63,50.79,51108.0,41.4615,41.6453,40.4625,40.5904,51108.0
2020-04-02 13:30:00,50.75,51.25,50.6,50.83,86012.0,40.5584,40.958,40.4385,40.6223,86012.0
2020-04-02 14:00:00,50.82,50.89,50.27,50.88,60080.0,40.6143,40.6703,40.1748,40.6623,60080.0
2020-04-02 14:30:00,50.84,51.01,50.46,50.98,73686.0,40.6303,40.7662,40.3266,40.7422,73686.0
2020-04-02 15:00:00,51.0,51.33,50.84,51.17,102312.0,40.7582,41.0219,40.6303,40.8941,102312.0
2020-04-02 15:30:00,51.2,52.17,50.38,51.45,329000.0,40.918,41.6932,40.2627,41.1178,329000.0
2020-04-03 09:30:00,50.96,51.93,50.74,51.29,92855.0,40.7262,41.5014,40.5504,40.99,92855.0
2020-04-03 10:00:00,51.31,51.56,50.91,50.99,83867.0,41.0059,41.2057,40.6863,40.7502,83867.0
2020-04-03 10:30:00,51.04,51.77,50.86,51.34,111743.0,40.7902,41.3736,40.6463,41.0299,111743.0
2020-04-03 11:00:00,51.39,51.66,50.33,50.66,59715.0,41.0699,41.2857,40.2227,40.4865,59715.0
2020-04-03 11:30:00,50.66,50.85,50.28,50.44,102414.0,40.4865,40.6383,40.1828,40.3107,102414.0
2020-04-03 12:00:00,50.42,50.55,49.84,49.99,83249.0,40.2947,40.3986,39.8312,39.951,83249.0
2020-04-03 12:30:00,49.99,50.02,49.28,49.59,66128.0,39.951,39.975,39.3836,39.6314,66128.0
2020-04-03 13:00:00,49.59,49.69,48.92,48.99,105954.0,39.6314,39.7113,39.0959,39.1518,105954.0
2020-04-03 13:30:00,48.94,49.5,48.7,49.46,112245.0,39.1119,39.5594,38.9201,39.5275,112245.0
2020-04-03 14:00:00,49.47,49.52,48.97,49.26,134873.0,39.5355,39.5754,39.1359,39.3676,134873.0
2020-04-03 14:30:00,49.24,49.38,48.9,49.32,103879.0,39.3516,39.4635,39.0799,39.4156,103879.0
2020-04-03 15:00:00,49.33,49.48,48.85,49.13,158552.0,39.4236,39.5434,39.04,39.2637,158552.0
2020-04-03 15:30:00,49.11,49.63,48.32,49.37,740080.0,39.2477,39.6633,38.6164,39.4555,740080.0
2020-04-06 09:30:00,51.6,52.97,51.49,52.94,274186.0,41.2377,42.3326,41.1498,42.3086,274186.0
2020-04-06 10:00:00,52.93,53.56,52.58,53.23,412372.0,42.3006,42.8041,42.0209,42.5404,412372.0
2020-04-06 10:30:00,53.23,53.25,52.29,52.88,255722.0,42.5404,42.5564,41.7891,42.2607,255722.0
2020-04-06 11:00:00,52.88,53.44,52.74,53.11,266236.0,42.2607,42.7082,42.1488,42.4445,266236.0
2020-04-06 11:30:00,53.12,53.5,52.99,53.41,113444.0,42.4525,42.7562,42.3486,42.6842,113444.0
2020-04-06 12:00:00,53.44,54.12,53.3,53.62,187125.0,42.7082,43.2516,42.5963,42.8521,187125.0
2020-04-06 12:30:00,53.72,53.78,52.98,53.07,115531.0,42.932,42.9799,42.3406,42.4125,115531.0
2020-04-06 13:00:00,53.09,53.87,53.05,53.57,164105.0,42.4285,43.0518,42.3965,42.8121,164105.0
2020-04-06 13:30:00,53.55,53.66,53.15,53.42,106012.0,42.7961,42.884,42.4764,42.6922,106012.0
2020-04-06 14:00:00,53.41,53.43,52.89,53.07,81060.0,42.6842,42.7002,42.2687,42.4125,81060.0
2020-04-06 14:30:00,53.05,53.29,52.95,53.25,129204.0,42.3965,42.5883,42.3166,42.5564,129204.0
2020-04-06 15:00:00,53.24,53.51,52.97,53.22,275179.0,42.5484,42.7641,42.3326,42.5324,275179.0
2020-04-06 15:30:00,53.19,55.0,53.12,53.16,901965.0,42.5084,43.9549,42.4525,42.4844,901965.0
2020-04-07 09:30:00,55.01,55.18,54.54,55.07,282463.0,43.9629,44.0988,43.5873,44.0109,282463.0
2020-04-07 10:00:00,55.03,55.04,53.58,54.15,130295.0,43.9789,43.9869,42.8201,43.2756,130295.0
2020-04-07 10:30:00,54.11,54.62,53.34,53.63,88110.0,43.2437,43.6512,42.6283,42.86,88110.0
2020-04-07 11:00:00,53.58,54.05,53.3,53.93,147954.0,42.8201,43.1957,42.5963,43.0998,147954.0
2020-04-07 11:30:00,53.95,54.77,53.89,54.23,128781.0,43.1158,43.7711,43.0678,43.3396,128781.0
2020-04-07 12:00:00,54.26,55.12,54.22,54.61,102943.0,43.3635,44.0508,43.3316,43.6432,102943.0
2020-04-07 12:30:00,54.75,55.58,54.6,55.37,73589.0,43.7551,44.4184,43.6352,44.2506,73589.0
2020-04-07 13:00:00,55.35,55.56,54.53,54.54,36698.0,44.2346,44.4025,43.5793,43.5873,36698.0
2020-04-07 13:30:00,54.65,55.31,54.55,54.99,104350.0,43.6752,44.2027,43.5953,43.9469,104350.0
2020-04-07 14:00:00,55.03,55.18,54.75,54.99,87126.0,43.9789,44.0988,43.7551,43.9469,87126.0
2020-04-07 14:30:00,54.96,55.0,53.6,53.96,53181.0,43.923,43.9549,42.8361,43.1238,53181.0
2020-04-07 15:00:00,53.93,54.51,53.85,54.05,52117.0,43.0998,43.5633,43.0359,43.1957,52117.0
2020-04-07 15:30:00,54.1,55.22,53.85,53.91,172529.0,43.2357,44.1307,43.0359,43.0838,172529.0
2020-04-08 09:30:00,54.28,54.73,53.9,54.03,64969.0,43.3795,43.7391,43.0758,43.1797,64969.0
2020-04-08 10:00:00,54.03,54.96,53.77,54.92,34242.0,43.1797,43.923,42.9719,43.891,34242.0
2020-04-08 10:30:00,55.03,55.43,54.67,55.29,26660.0,43.9789,44.2986,43.6912,44.1867,26660.0
2020-04-08 11:00:00,55.4,56.03,54.99,56.03,75373.0,44.2746,44.7781,43.9469,44.7781,75373.0
2020-04-08 11:30:00,55.97,56.52,55.86,56.12,353541.0,44.7301,45.1697,44.6422,44.85,353541.0
2020-04-08 12:00:00,56.09,56.68,56.02,56.48,118894.0,44.826,45.2975,44.7701,45.1377,118894.0
2020-04-08 12:30:00,56.45,57.14,56.41,56.59,119153.0,45.1137,45.6652,45.0818,45.2256,119153.0
2020-04-08 13:00:00,56.59,56.96,56.49,56.52,135120.0,45.2256,45.5213,45.1457,45.1697,135120.0
2020-04-08 13:30:00,56.51,56.68,56.11,56.53,64173.0,45.1617,45.2975,44.842,45.1777,64173.0
2020-04-08 14:00:00,56.57,57.62,56.57,57.37,146060.0,45.2096,46.0488,45.2096,45.849,146060.0
2020-04-08 14:30:00,57.4,57.9,57.33,57.7,447552.0,45.873,46.2725,45.817,46.1127,447552.0
2020-04-08 15:00:00,57.7,58.26,57.61,58.11,187423.0,46.1127,46.5603,46.0408,46.4404,187423.0
2020-04-08 15:30:00,58.12,58.32,57.13,57.56,530517.0,46.4484,46.6082,45.6572,46.0008,530517.0
2020-04-09 09:30:00,58.32,61.0,58.16,60.91,283127.0,46.6082,48.75,46.4803,48.6781,283127.0
2020-04-09 10:00:00,60.94,61.9,60.77,60.94,411711.0,48.7021,49.4693,48.5662,48.7021,411711.0
2020-04-09 10:30:00,60.94,61.65,60.6,61.04,452745.0,48.7021,49.2695,48.4303,48.782,452745.0
2020-04-09 11:00:00,61.06,61.06,60.07,60.6,127931.0,48.798,48.798,48.0068,48.4303,127931.0
2020-04-09 11:30:00,60.6,60.73,60.21,60.56,235127.0,48.4303,48.5342,48.1187,48.3984,235127.0
2020-04-09 12:00:00,60.55,60.65,59.92,60.13,187932.0,48.3904,48.4703,47.8869,48.0547,187932.0
2020-04-09 12:30:00,60.1,60.59,59.69,60.48,211329.0,48.0307,48.4223,47.7031,48.3344,211329.0
2020-04-09 13:00:00,60.51,60.57,60.13,60.51,138290.0,48.3584,48.4064,48.0547,48.3584,138290.0
2020-04-09 13:30:00,60.51,60.64,60.23,60.5,171609.0,48.3584,48.4623,48.1346,48.3504,171609.0
2020-04-09 14:00:00,60.5,60.58,59.88,59.91,133583.0,48.3504,48.4143,47.8549,47.8789,133583.0
2020-04-09 14:30:00,59.92,59.98,58.9,59.43,81444.0,47.8869,47.9348,47.0717,47.4953,81444.0
2020-04-09 15:00:00,59.43,60.39,59.22,60.39,153265.0,47.4953,48.2625,47.3275,48.2625,153265.0
2020-04-09 15:30:00,60.4,60.56,59.95,60.2,303197.0,48.2705,48.3984,47.9109,48.1107,303197.0
2020-04-13 09:30:00,59.73,59.99,58.57,58.59,104904.0,47.735,47.9428,46.808,46.824,104904.0
2020-04-13 10:00:00,58.51,58.79,58.16,58.64,57810.0,46.76,46.9838,46.4803,46.8639,57810.0
2020-04-13 10:30:00,58.64,58.64,58.1,58.29,63346.0,46.8639,46.8639,46.4324,46.5842,63346.0
2020-04-13 11:00:00,58.26,59.27,58.01,59.19,111223.0,46.5603,47.3674,46.3605,47.3035,111223.0
2020-04-13 11:30:00,59.22,59.85,59.09,59.31,176502.0,47.3275,47.8309,47.2236,47.3994,176502.0
2020-04-13 12:00:00,59.29,59.88,59.17,59.79,145271.0,47.3834,47.8549,47.2875,47.783,145271.0
2020-04-13 12:30:00,59.76,59.86,59.35,59.43,84277.0,47.759,47.8389,47.4314,47.4953,84277.0
2020-04-13 13:00:00,59.41,59.54,58.89,58.97,99394.0,47.4793,47.5832,47.0637,47.1277,99394.0
2020-04-13 13:30:00,59.0,59.69,59.0,59.51,72839.0,47.1516,47.7031,47.1516,47.5592,72839.0
2020-04-13 14:00:00,59.51,59.76,58.88,59.05,211655.0,47.5592,47.759,47.0557,47.1916,211655.0
2020-04-13 14:30:00,59.07,59.42,58.97,59.17,130908.0,47.2076,47.4873,47.1277,47.2875,130908.0
2020-04-13 15:00:00,59.15,59.92,58.94,59.54,293140.0,47.2715,47.8869,47.1037,47.5832,293140.0
2020-04-13 15:30:00,59.48,59.65,59.18,59.44,291090.0,47.5353,47.6711,47.2955,47.5033,291090.0
2020-04-14 09:30:00,60.64,60.92,60.17,60.26,103024.0,48.4623,48.6861,48.0867,48.1586,103024.0
2020-04-14 10:00:00,60.29,60.55,60.01,60.04,107383.0,48.1826,48.3904,47.9588,47.9828,107383.0
2020-04-14 10:30:00,60.05,60.33,59.62,59.62,116648.0,47.9908,48.2146,47.6471,47.6471,116648.0
2020-04-14 11:00:00,59.58,59.88,58.52,58.52,219150.0,47.6152,47.8549,46.768,46.768,219150.0
2020-04-14 11:30:00,58.53,59.22,58.39,58.64,136470.0,46.776,47.3275,46.6641,46.8639,136470.0
2020-04-14 12:00:00,58.66,59.26,58.52,59.2,126617.0,46.8799,47.3594,46.768,47.3115,126617.0
2020-04-14 12:30:00,59.22,59.56,59.14,59.42,141750.0,47.3275,47.5992,47.2635,47.4873,141750.0
2020-04-14 13:00:00,59.4,59.43,58.8,58.92,94413.0,47.4713,47.4953,46.9918,47.0877,94413.0
2020-04-14 13:30:00,58.94,59.61,58.94,59.49,111191.0,47.1037,47.6391,47.1037,47.5432,111191.0
2020-04-14 14:00:00,59.48,59.57,59.33,59.34,87107.0,47.5353,47.6072,47.4154,47.4234,87107.0
2020-04-14 14:30:00,59.35,59.5,59.25,59.44,234397.0,47.4314,47.5512,47.3514,47.5033,234397.0
2020-04-14 15:00:00,59.41,59.52,59.09,59.48,120114.0,47.4793,47.5672,47.2236,47.5353,120114.0
2020-04-14 15:30:00,59.46,59.98,59.2,59.87,409820.0,47.5193,47.9348,47.3115,47.8469,409820.0
2020-04-15 09:30:00,58.48,59.49,58.12,59.49,176914.0,46.7361,47.5432,46.4484,47.5432,176914.0
2020-04-15 10:00:00,59.36,59.36,58.37,58.39,137091.0,47.4393,47.4393,46.6482,46.6641,137091.0
2020-04-15 10:30:00,58.35,58.88,58.31,58.31,160778.0,46.6322,47.0557,46.6002,46.6002,160778.0
2020-04-15 11:00:00,58.32,58.55,58.01,58.51,60663.0,46.6082,46.792,46.3605,46.76,60663.0
2020-04-15 11:30:00,58.58,58.78,58.23,58.36,59716.0,46.816,46.9758,46.5363,46.6402,59716.0
2020-04-15 12:00:00,58.37,58.62,58.08,58.39,66835.0,46.6482,46.848,46.4164,46.6641,66835.0
2020-04-15 12:30:00,58.37,58.84,58.16,58.59,131358.0,46.6482,47.0238,46.4803,46.824,131358.0
2020-04-15 13:00:00,58.58,59.07,58.55,58.59,44474.0,46.816,47.2076,46.792,46.824,44474.0
2020-04-15 13:30:00,58.59,58.71,58.47,58.5,132334.0,46.824,46.9199,46.7281,46.7521,132334.0
2020-04-15 14:00:00,58.53,59.08,58.53,58.93,128617.0,46.776,47.2156,46.776,47.0957,128617.0
2020-04-15 14:30:00,58.91,58.95,58.5,58.68,70348.0,47.0797,47.1117,46.7521,46.8959,70348.0
2020-04-15 15:00:00,58.68,58.68,58.11,58.23,64941.0,46.8959,46.8959,46.4404,46.5363,64941.0
2020-04-15 15:30:00,58.25,58.35,57.52,57.89,301492.0,46.5523,46.6322,45.9689,46.2646,301492.0
2020-04-16 09:30:00,58.0,59.85,58.0,59.16,204821.0,46.3525,47.8309,46.3525,47.2795,204821.0
2020-04-16 10:00:00,59.15,59.55,58.98,59.12,180856.0,47.2715,47.5912,47.1357,47.2475,180856.0
2020-04-16 10:30:00,59.12,59.37,58.54,59.29,204427.0,47.2475,47.4473,46.784,47.3834,204427.0
2020-04-16 11:00:00,59.31,59.33,58.97,59.01,170495.0,47.3994,47.4154,47.1277,47.1596,170495.0
2020-04-16 11:30:00,59.01,59.66,58.83,59.66,117154.0,47.1596,47.6791,47.0158,47.6791,117154.0
2020-04-16 12:00:00,59.66,60.2,59.44,60.05,145770.0,47.6791,48.1107,47.5033,47.9908,145770.0
2020-04-16 12:30:00,60.04,60.5,59.74,60.5,141221.0,47.9828,48.3504,47.743,48.3504,141221.0
2020-04-16 13:00:00,60.5,60.67,60.14,60.27,137895.0,48.3504,48.4863,48.0627,48.1666,137895.0
2020-04-16 13:30:00,60.27,60.29,59.39,59.75,125584.0,48.1666,48.1826,47.4633,47.751,125584.0
2020-04-16 14:00:00,59.71,60.23,59.66,59.96,228674.0,47.7191,48.1346,47.6791,47.9189,228674.0
2020-04-16 14:30:00,59.95,60.2,59.92,60.15,138068.0,47.9109,48.1107,47.8869,48.0707,138068.0
2020-04-16 15:00:00,60.15,60.22,59.56,60.21,168616.0,48.0707,48.1266,47.5992,48.1187,168616.0
2020-04-16 15:30:00,60.21,60.27,59.73,59.86,385184.0,48.1187,48.1666,47.735,47.8389,385184.0
2020-04-17 09:30:00,61.01,61.87,60.37,61.76,163457.0,48.758,49.4453,48.2465,49.3574,163457.0
2020-04-17 10:00:00,61.71,61.71,59.83,59.93,108642.0,49.3174,49.3174,47.815,47.8949,108642.0
2020-04-17 10:30:00,60.03,60.5,59.89,60.29,56253.0,47.9748,48.3504,47.8629,48.1826,56253.0
2020-04-17 11:00:00,60.29,60.49,60.06,60.13,61394.0,48.1826,48.3424,47.9988,48.0547,61394.0
2020-04-17 11:30:00,60.15,60.82,60.11,60.64,47814.0,48.0707,48.6062,48.0387,48.4623,47814.0
2020-04-17 12:00:00,60.65,61.03,60.58,60.85,50522.0,48.4703,48.774,48.4143,48.6301,50522.0
2020-04-17 12:30:00,60.84,61.06,60.74,60.75,58033.0,48.6221,48.798,48.5422,48.5502,58033.0
2020-04-17 13:00:00,60.74,61.26,60.66,60.87,63818.0,48.5422,48.9578,48.4783,48.6461,63818.0
2020-04-17 13:30:00,60.89,61.09,60.59,61.06,53566.0,48.6621,48.8219,48.4223,48.798,53566.0
2020-04-17 14:00:00,61.05,61.26,60.87,61.0,79049.0,48.79,48.9578,48.6461,48.75,79049.0
2020-04-17 14:30:00,60.99,61.47,60.89,61.45,79581.0,48.742,49.1256,48.6621,49.1096,79581.0
2020-04-17 15:00:00,61.45,61.84,61.35,61.84,116701.0,49.1096,49.4213,49.0297,49.4213,116701.0
2020-04-17 15:30:00,61.85,62.41,61.71,62.07,628317.0,49.4293,49.8768,49.3174,49.6051,628317.0
2020-04-20 09:30:00,61.3,61.75,60.91,61.67,182822.0,48.9898,49.3494,48.6781,49.2855,182822.0
2020-04-20 10:00:00,61.65,61.65,60.71,60.82,42512.0,49.2695,49.2695,48.5182,48.6062,42512.0
2020-04-20 10:30:00,60.82,61.45,60.52,61.08,69029.0,48.6062,49.1096,48.3664,48.8139,69029.0
2020-04-20 11:00:00,61.03,61.29,60.92,61.03,137326.0,48.774,48.9818,48.6861,48.774,137326.0
2020-04-20 11:30:00,61.01,61.18,60.89,61.03,61642.0,48.758,48.8939,48.6621,48.774,61642.0
2020-04-20 12:00:00,61.05,61.13,60.9,61.01,50835.0,48.79,48.8539,48.6701,48.758,50835.0
2020-04-20 12:30:00,61.03,61.14,60.7,60.77,105257.0,48.774,48.8619,48.5103,48.5662,105257.0
2020-04-20 13:00:00,60.77,60.82,60.54,60.78,194587.0,48.5662,48.6062,48.3824,48.5742,194587.0
2020-04-20 13:30:00,60.75,61.08,60.67,61.0,236778.0,48.5502,48.8139,48.4863,48.75,236778.0
2020-04-20 14:00:00,60.97,61.07,60.54,60.57,177551.0,48.726,48.8059,48.3824,48.4064,177551.0
2020-04-20 14:30:00,60.58,61.03,60.51,60.55,98163.0,48.4143,48.774,48.3584,48.3904,98163.0
2020-04-20 15:00:00,60.55,60.88,60.41,60.6,103354.0,48.3904,48.6541,48.2785,48.4303,103354.0
2020-04-20 15:30:00,60.6,60.62,60.0,60.01,298673.0,48.4303,48.4463,47.9508,47.9588,298673.0
2020-04-21 09:30:00,59.07,59.95,58.2,58.51,122449.0,47.2076,47.9109,46.5123,46.76,122449.0
2020-04-21 10:00:00,58.54,58.56,57.97,58.47,87959.0,46.784,46.8,46.3285,46.7281,87959.0
2020-04-21 10:30:00,58.54,58.76,58.27,58.43,79191.0,46.784,46.9598,46.5682,46.6961,79191.0
2020-04-21 11:00:00,58.44,58.44,57.44,57.53,70854.0,46.7041,46.7041,45.9049,45.9768,70854.0
2020-04-21 11:30:00,57.55,57.95,57.55,57.82,84588.0,45.9928,46.3125,45.9928,46.2086,84588.0
2020-04-21 12:00:00,57.76,57.88,57.64,57.78,71566.0,46.1607,46.2566,46.0648,46.1766,71566.0
2020-04-21 12:30:00,57.78,57.97,57.45,57.96,52481.0,46.1766,46.3285,45.9129,46.3205,52481.0
2020-04-21 13:00:00,57.97,58.1,57.59,57.92,44007.0,46.3285,46.4324,46.0248,46.2885,44007.0
2020-04-21 13:30:00,57.88,57.92,57.64,57.71,34634.0,46.2566,46.2885,46.0648,46.1207,34634.0
2020-04-21 14:00:00,57.72,58.06,57.68,57.84,73308.0,46.1287,46.4004,46.0967,46.2246,73308.0
2020-04-21 14:30:00,57.81,57.81,57.37,57.42,96840.0,46.2006,46.2006,45.849,45.8889,96840.0
2020-04-21 15:00:00,57.46,58.04,57.39,57.98,135532.0,45.9209,46.3844,45.865,46.3365,135532.0
2020-04-21 15:30:00,57.98,58.47,57.7,58.19,328417.0,46.3365,46.7281,46.1127,46.5043,328417.0
2020-04-22 09:30:00,59.35,59.55,58.45,58.87,124175.0,47.4314,47.5912,46.7121,47.0478,124175.0
2020-04-22 10:00:00,58.88,58.9,58.53,58.61,68244.0,47.0557,47.0717,46.776,46.84,68244.0
2020-04-22 10:30:00,58.61,58.98,58.34,58.37,83360.0,46.84,47.1357,46.6242,46.6482,83360.0
2020-04-22 11:00:00,58.37,58.73,58.26,58.47,191806.0,46.6482,46.9359,46.5603,46.7281,191806.0
2020-04-22 11:30:00,58.46,58.87,58.35,58.8,164375.0,46.7201,47.0478,46.6322,46.9918,164375.0
2020-04-22 12:00:00,58.87,59.04,58.74,58.93,57521.0,47.0478,47.1836,46.9439,47.0957,57521.0
2020-04-22 12:30:00,58.96,59.18,58.84,58.85,47640.0,47.1197,47.2955,47.0238,47.0318,47640.0
2020-04-22 13:00:00,58.84,58.99,58.78,58.97,218790.0,47.0238,47.1437,46.9758,47.1277,218790.0
2020-04-22 13:30:00,59.0,59.07,58.75,58.98,82685.0,47.1516,47.2076,46.9518,47.1357,82685.0
2020-04-22 14:00:00,59.0,59.11,58.86,58.99,74305.0,47.1516,47.2396,47.0398,47.1437,74305.0
2020-04-22 14:30:00,59.0,59.56,58.99,59.38,55838.0,47.1516,47.5992,47.1437,47.4553,55838.0
2020-04-22 15:00:00,59.37,59.39,59.13,59.16,96129.0,47.4473,47.4633,47.2555,47.2795,96129.0
2020-04-22 15:30:00,59.17,59.54,58.9,58.98,225914.0,47.2875,47.5832,47.0717,47.1357,225914.0
2020-04-23 09:30:00,58.99,59.66,58.84,59.29,82223.0,47.1437,47.6791,47.0238,47.3834,82223.0
2020-04-23 10:00:00,59.32,59.59,59.16,59.32,95315.0,47.4074,47.6232,47.2795,47.4074,95315.0
2020-04-23 10:30:00,59.38,60.37,59.32,59.86,141399.0,47.4553,48.2465,47.4074,47.8389,141399.0
2020-04-23 11:00:00,59.85,59.92,59.6,59.68,49643.0,47.8309,47.8869,47.6312,47.6951,49643.0
2020-04-23 11:30:00,59.69,59.82,59.39,59.65,51077.0,47.7031,47.807,47.4633,47.6711,51077.0
2020-04-23 12:00:00,59.63,59.85,59.51,59.58,93007.0,47.6551,47.8309,47.5592,47.6152,93007.0
2020-04-23 12:30:00,59.56,59.62,58.79,59.05,49570.0,47.5992,47.6471,46.9838,47.1916,49570.0
2020-04-23 13:00:00,59.07,59.46,59.0,59.15,79200.0,47.2076,47.5193,47.1516,47.2715,79200.0
2020-04-23 13:30:00,59.16,59.3,58.72,58.86,66988.0,47.2795,47.3914,46.9279,47.0398,66988.0
2020-04-23 14:00:00,58.85,59.24,58.57,59.14,60178.0,47.0318,47.3434,46.808,47.2635,60178.0
2020-04-23 14:30:00,59.12,59.21,58.96,59.06,87073.0,47.2475,47.3195,47.1197,47.1996,87073.0
2020-04-23 15:00:00,59.04,59.09,58.48,58.61,136294.0,47.1836,47.2236,46.7361,46.84,136294.0
2020-04-23 15:30:00,58.63,58.8,58.06,58.27,611334.0,46.8559,46.9918,46.4004,46.5682,611334.0
2020-04-24 09:30:00,58.65,58.88,57.72,57.8,93659.0,46.8719,47.0557,46.1287,46.1926,93659.0
2020-04-24 10:00:00,57.81,58.19,57.69,57.86,64566.0,46.2006,46.5043,46.1047,46.2406,64566.0
2020-04-24 10:30:00,57.81,58.09,57.68,57.98,64744.0,46.2006,46.4244,46.0967,46.3365,64744.0
2020-04-24 11:00:00,57.98,58.23,57.76,58.22,106199.0,46.3365,46.5363,46.1607,46.5283,106199.0
2020-04-24 11:30:00,58.21,58.29,58.04,58.05,58268.0,46.5203,46.5842,46.3844,46.3924,58268.0
2020-04-24 12:00:00,58.05,58.06,57.66,57.84,63912.0,46.3924,46.4004,46.0807,46.2246,63912.0
2020-04-24 12:30:00,57.82,58.18,57.37,58.15,85068.0,46.2086,46.4963,45.849,46.4723,85068.0
2020-04-24 13:00:00,58.18,58.36,57.97,58.36,70119.0,46.4963,46.6402,46.3285,46.6402,70119.0
2020-04-24 13:30:00,58.38,58.43,58.04,58.37,79418.0,46.6562,46.6961,46.3844,46.6482,79418.0
2020-04-24 14:00:00,58.41,58.45,58.12,58.24,75924.0,46.6801,46.7121,46.4484,46.5443,75924.0
2020-04-24 14:30:00,58.23,58.99,58.21,58.99,134039.0,46.5363,47.1437,46.5203,47.1437,134039.0
2020-04-24 15:00:00,58.95,59.15,58.74,59.11,135328.0,47.1117,47.2715,46.9439,47.2396,135328.0
2020-04-24 15:30:00,59.1,59.39,58.82,59.31,399969.0,47.2316,47.4633,47.0078,47.3994,399969.0
2020-04-27 09:30:00,59.95,60.89,59.94,60.16,73632.0,47.9109,48.6621,47.9029,48.0787,73632.0
2020-04-27 10:00:00,60.2,60.55,60.15,60.52,79684.0,48.1107,48.3904,48.0707,48.3664,79684.0
2020-04-27 10:30:00,60.56,61.01,60.4,60.75,98733.0,48.3984,48.758,48.2705,48.5502,98733.0
2020-04-27 11:00:00,60.8,60.9,60.43,60.58,60649.0,48.5902,48.6701,48.2945,48.4143,60649.0
2020-04-27 11:30:00,60.56,61.09,60.56,61.0,59991.0,48.3984,48.8219,48.3984,48.75,59991.0
2020-04-27 12:00:00,60.99,61.1,60.42,60.64,80885.0,48.742,48.8299,48.2865,48.4623,80885.0
2020-04-27 12:30:00,60.64,60.79,60.5,60.65,44683.0,48.4623,48.5822,48.3504,48.4703,44683.0
2020-04-27 13:00:00,60.6,60.62,60.25,60.44,51311.0,48.4303,48.4463,48.1506,48.3025,51311.0
2020-04-27 13:30:00,60.46,60.57,60.35,60.51,35172.0,48.3184,48.4064,48.2305,48.3584,35172.0
2020-04-27 14:00:00,60.54,60.74,60.54,60.63,66581.0,48.3824,48.5422,48.3824,48.4543,66581.0
2020-04-27 14:30:00,60.67,61.07,60.63,60.91,77027.0,48.4863,48.8059,48.4543,48.6781,77027.0
2020-04-27 15:00:00,60.9,61.09,60.79,60.84,98202.0,48.6701,48.8219,48.5822,48.6221,98202.0
2020-04-27 15:30:00,60.84,61.01,60.7,60.79,192316.0,48.6221,48.758,48.5103,48.5822,192316.0
2020-04-28 09:30:00,61.93,63.01,61.93,62.49,59727.0,49.4932,50.3564,49.4932,49.9408,59727.0
2020-04-28 10:00:00,62.5,63.14,62.37,62.64,62607.0,49.9488,50.4603,49.8449,50.0607,62607.0
2020-04-28 10:30:00,62.57,62.6,61.46,61.47,83258.0,50.0047,50.0287,49.1176,49.1256,83258.0
2020-04-28 11:00:00,61.47,62.15,61.44,61.94,81204.0,49.1256,49.6691,49.1016,49.5012,81204.0
2020-04-28 11:30:00,61.94,62.22,61.65,61.73,49458.0,49.5012,49.725,49.2695,49.3334,49458.0
2020-04-28 12:00:00,61.72,61.83,61.4,61.6,46118.0,49.3254,49.4133,49.0697,49.2295,46118.0
2020-04-28 12:30:00,61.58,61.92,61.48,61.88,47191.0,49.2135,49.4853,49.1336,49.4533,47191.0
2020-04-28 13:00:00,61.86,61.93,61.5,61.67,79885.0,49.4373,49.4932,49.1496,49.2855,79885.0
2020-04-28 13:30:00,61.66,62.04,61.59,61.91,293734.0,49.2775,49.5812,49.2215,49.4773,293734.0
2020-04-28 14:00:00,61.93,62.06,61.79,61.93,67503.0,49.4932,49.5971,49.3814,49.4932,67503.0
2020-04-28 14:30:00,61.94,62.0,61.71,61.82,90910.0,49.5012,49.5492,49.3174,49.4053,90910.0
2020-04-28 15:00:00,61.82,62.08,61.77,61.96,80448.0,49.4053,49.6131,49.3654,49.5172,80448.0
2020-04-28 15:30:00,61.96,62.28,61.9,62.17,397332.0,49.5172,49.773,49.4693,49.685,397332.0
2020-04-29 09:30:00,62.99,63.38,62.47,62.47,59027.0,50.3404,50.6521,49.9248,49.9248,59027.0
2020-04-29 10:00:00,62.48,62.5,61.43,61.96,121579.0,49.9328,49.9488,49.0937,49.5172,121579.0
2020-04-29 10:30:00,61.97,62.15,61.85,62.01,126900.0,49.5252,49.6691,49.4293,49.5572,126900.0
2020-04-29 11:00:00,62.06,62.2,61.96,62.2,106685.0,49.5971,49.709,49.5172,49.709,106685.0
2020-04-29 11:30:00,62.16,62.21,62.08,62.12,98646.0,49.6771,49.717,49.6131,49.6451,98646.0
2020-04-29 12:00:00,62.12,62.16,61.87,61.98,67939.0,49.6451,49.6771,49.4453,49.5332,67939.0
2020-04-29 12:30:00,62.02,62.12,61.98,62.03,44385.0,49.5652,49.6451,49.5332,49.5732,44385.0
2020-04-29 13:00:00,62.04,62.13,61.94,61.96,95223.0,49.5812,49.6531,49.5012,49.5172,95223.0
2020-04-29 13:30:00,61.94,61.94,61.47,61.54,88884.0,49.5012,49.5012,49.1256,49.1816,88884.0
2020-04-29 14:00:00,61.54,61.56,60.77,61.02,139705.0,49.1816,49.1975,48.5662,48.766,139705.0
2020-04-29 14:30:00,61.01,61.09,60.56,60.9,140390.0,48.758,48.8219,48.3984,48.6701,140390.0
2020-04-29 15:00:00,60.9,61.49,60.87,61.28,226403.0,48.6701,49.1416,48.6461,48.9738,226403.0
2020-04-29 15:30:00,61.28,61.3,60.27,60.44,468851.0,48.9738,48.9898,48.1666,48.3025,468851.0
2020-04-30 09:30:00,59.81,59.82,58.08,58.52,81815.0,47.799,47.807,46.4164,46.768,81815.0
2020-04-30 10:00:00,58.36,58.88,58.33,58.5,76728.0,46.6402,47.0557,46.6162,46.7521,76728.0
2020-04-30 10:30:00,58.49,58.75,58.3,58.53,151093.0,46.7441,46.9518,46.5922,46.776,151093.0
2020-04-30 11:00:00,58.52,58.62,58.27,58.27,65091.0,46.768,46.848,46.5682,46.5682,65091.0
2020-04-30 11:30:00,58.28,58.43,58.13,58.23,52959.0,46.5762,46.6961,46.4564,46.5363,52959.0
2020-04-30 12:00:00,58.23,58.28,57.76,57.94,70509.0,46.5363,46.5762,46.1607,46.3045,70509.0
2020-04-30 12:30:00,57.91,58.4,57.67,58.26,116762.0,46.2805,46.6721,46.0887,46.5603,116762.0
2020-04-30 13:00:00,58.24,58.86,58.12,58.76,94817.0,46.5443,47.0398,46.4484,46.9598,94817.0
2020-04-30 13:30:00,58.76,58.88,58.67,58.81,67761.0,46.9598,47.0557,46.8879,46.9998,67761.0
2020-04-30 14:00:00,58.76,58.77,58.05,58.05,136364.0,46.9598,46.9678,46.3924,46.3924,136364.0
2020-04-30 14:30:00,58.06,58.46,58.06,58.43,66876.0,46.4004,46.7201,46.4004,46.6961,66876.0
2020-04-30 15:00:00,58.4,58.8,58.15,58.76,96281.0,46.6721,46.9918,46.4723,46.9598,96281.0
2020-04-30 15:30:00,58.75,58.88,58.52,58.58,197130.0,46.9518,47.0557,46.768,46.816,197130.0
2020-05-01 09:30:00,56.71,57.88,55.3,55.71,131379.0,45.3215,46.2566,44.1947,44.5223,131379.0
2020-05-01 10:00:00,55.83,55.83,54.57,55.25,93727.0,44.6182,44.6182,43.6113,44.1547,93727.0
2020-05-01 10:30:00,55.31,56.95,55.27,56.02,154835.0,44.2027,45.5133,44.1707,44.7701,154835.0
2020-05-01 11:00:00,56.08,56.59,55.84,55.95,116774.0,44.818,45.2256,44.6262,44.7141,116774.0
2020-05-01 11:30:00,55.97,56.74,55.72,56.54,176195.0,44.7301,45.3455,44.5303,45.1857,176195.0
2020-05-01 12:00:00,56.52,56.54,56.05,56.11,73419.0,45.1697,45.1857,44.7941,44.842,73419.0
2020-05-01 12:30:00,56.05,57.18,55.94,56.99,107306.0,44.7941,45.6971,44.7062,45.5453,107306.0
2020-05-01 13:00:00,57.03,57.03,56.01,56.66,89365.0,45.5773,45.5773,44.7621,45.2816,89365.0
2020-05-01 13:30:00,56.69,56.76,56.31,56.38,90623.0,45.3055,45.3615,45.0018,45.0578,90623.0
2020-05-01 14:00:00,56.37,56.79,56.05,56.28,120689.0,45.0498,45.3855,44.7941,44.9779,120689.0
2020-05-01 14:30:00,56.25,56.26,55.56,55.56,94216.0,44.9539,44.9619,44.4025,44.4025,94216.0
2020-05-01 15:00:00,55.56,55.84,55.17,55.63,199083.0,44.4025,44.6262,44.0908,44.4584,199083.0
2020-05-01 15:30:00,55.63,55.81,55.43,55.8,377941.0,44.4584,44.6023,44.2986,44.5943,377941.0
2020-05-04 09:30:00,56.16,56.42,55.26,55.37,151194.0,44.882,45.0898,44.1627,44.2506,151194.0
2020-05-04 10:00:00,55.42,55.76,55.36,55.58,148218.0,44.2906,44.5623,44.2426,44.4184,148218.0
2020-05-04 10:30:00,55.55,55.63,55.37,55.43,131192.0,44.3945,44.4584,44.2506,44.2986,131192.0
2020-05-04 11:00:00,55.43,55.57,55.22,55.43,94694.0,44.2986,44.4105,44.1307,44.2986,94694.0
2020-05-04 11:30:00,55.45,55.56,55.21,55.21,69750.0,44.3146,44.4025,44.1227,44.1227,69750.0
2020-05-04 12:00:00,55.21,55.52,55.15,55.49,130018.0,44.1227,44.3705,44.0748,44.3465,130018.0
2020-05-04 12:30:00,55.49,55.51,55.34,55.5,100542.0,44.3465,44.3625,44.2266,44.3545,100542.0
2020-05-04 13:00:00,55.49,55.5,55.18,55.42,100679.0,44.3465,44.3545,44.0988,44.2906,100679.0
2020-05-04 13:30:00,55.44,55.53,55.36,55.43,275340.0,44.3066,44.3785,44.2426,44.2986,275340.0
2020-05-04 14:00:00,55.44,55.52,55.3,55.31,142667.0,44.3066,44.3705,44.1947,44.2027,142667.0
2020-05-04 14:30:00,55.32,55.64,55.24,55.64,236863.0,44.2107,44.4664,44.1467,44.4664,236863.0
2020-05-04 15:00:00,55.63,55.97,55.61,55.95,175562.0,44.4584,44.7301,44.4424,44.7141,175562.0
2020-05-04 15:30:00,55.96,56.34,55.95,56.31,456257.0,44.7221,45.0258,44.7141,45.0018,456257.0
2020-05-05 09:30:00,56.64,57.37,56.64,57.18,51727.0,45.2656,45.849,45.2656,45.6971,51727.0
2020-05-05 10:00:00,57.2,57.57,56.96,57.55,93075.0,45.7131,46.0088,45.5213,45.9928,93075.0
2020-05-05 10:30:00,57.55,57.98,57.47,57.68,88762.0,45.9928,46.3365,45.9289,46.0967,88762.0
2020-05-05 11:00:00,57.72,57.87,57.59,57.75,69748.0,46.1287,46.2486,46.0248,46.1527,69748.0
2020-05-05 11:30:00,57.75,57.82,57.55,57.71,93380.0,46.1527,46.2086,45.9928,46.1207,93380.0
2020-05-05 12:00:00,57.74,58.04,57.71,57.86,60633.0,46.1447,46.3844,46.1207,46.2406,60633.0
2020-05-05 12:30:00,57.86,57.88,57.62,57.65,51073.0,46.2406,46.2566,46.0488,46.0728,51073.0
2020-05-05 13:00:00,57.64,57.72,57.41,57.47,48902.0,46.0648,46.1287,45.8809,45.9289,48902.0
2020-05-05 13:30:00,57.48,57.6,57.42,57.49,78674.0,45.9369,46.0328,45.8889,45.9449,78674.0
2020-05-05 14:00:00,57.5,57.61,57.39,57.4,63352.0,45.9529,46.0408,45.865,45.873,63352.0
2020-05-05 14:30:00,57.4,57.41,57.12,57.29,91602.0,45.873,45.8809,45.6492,45.785,91602.0
2020-05-05 15:00:00,57.29,57.42,56.74,56.84,91862.0,45.785,45.8889,45.3455,45.4254,91862.0
2020-05-05 15:30:00,56.82,56.87,56.37,56.37,294632.0,45.4094,45.4494,45.0498,45.0498,294632.0
2020-05-06 09:30:00,56.6,56.6,55.92,56.0,73793.0,45.2336,45.2336,44.6902,44.7541,73793.0
2020-05-06 10:00:00,55.99,56.35,55.54,55.55,70460.0,44.7461,45.0338,44.3865,44.3945,70460.0
2020-05-06 10:30:00,55.61,55.91,55.32,55.79,52018.0,44.4424,44.6822,44.2107,44.5863,52018.0
2020-05-06 11:00:00,55.82,55.82,55.0,55.15,56856.0,44.6102,44.6102,43.9549,44.0748,56856.0
2020-05-06 11:30:00,55.16,55.23,54.88,55.0,53867.0,44.0828,44.1387,43.859,43.9549,53867.0
2020-05-06 12:00:00,55.02,55.17,54.78,55.01,63162.0,43.9709,44.0908,43.7791,43.9629,63162.0
2020-05-06 12:30:00,55.01,55.08,54.9,54.98,54232.0,43.9629,44.0189,43.875,43.9389,54232.0
2020-05-06 13:00:00,54.98,55.0,54.65,54.82,57838.0,43.9389,43.9549,43.6752,43.8111,57838.0
2020-05-06 13:30:00,54.83,55.1,54.78,55.04,39695.0,43.8191,44.0348,43.7791,43.9869,39695.0
2020-05-06 14:00:00,55.02,55.09,54.76,54.79,47078.0,43.9709,44.0268,43.7631,43.7871,47078.0
2020-05-06 14:30:00,54.82,54.9,54.38,54.47,81176.0,43.8111,43.875,43.4594,43.5314,81176.0
2020-05-06 15:00:00,54.46,54.51,54.15,54.16,99985.0,43.5234,43.5633,43.2756,43.2836,99985.0
2020-05-06 15:30:00,54.16,54.24,53.79,54.05,243710.0,43.2836,43.3475,42.9879,43.1957,243710.0
2020-05-07 09:30:00,54.29,55.02,54.18,54.54,247056.0,43.3875,43.9709,43.2996,43.5873,247056.0
2020-05-07 10:00:00,54.49,54.56,53.89,54.0,94183.0,43.5473,43.6033,43.0678,43.1557,94183.0
2020-05-07 10:30:00,53.93,54.2,53.6,53.63,144646.0,43.0998,43.3156,42.8361,42.86,144646.0
2020-05-07 11:00:00,53.63,53.78,53.44,53.63,258355.0,42.86,42.9799,42.7082,42.86,258355.0
2020-05-07 11:30:00,53.61,53.83,53.44,53.7,149414.0,42.8441,43.0199,42.7082,42.916,149414.0
2020-05-07 12:00:00,53.72,53.85,53.62,53.62,111710.0,42.932,43.0359,42.8521,42.8521,111710.0
2020-05-07 12:30:00,53.58,53.89,53.49,53.79,120079.0,42.8201,43.0678,42.7482,42.9879,120079.0
2020-05-07 13:00:00,53.81,54.15,53.78,53.9,77605.0,43.0039,43.2756,42.9799,43.0758,77605.0
2020-05-07 13:30:00,53.91,54.33,53.89,54.14,371032.0,43.0838,43.4195,43.0678,43.2676,371032.0
2020-05-07 14:00:00,54.15,54.42,53.89,54.35,164845.0,43.2756,43.4914,43.0678,43.4355,164845.0
2020-05-07 14:30:00,54.35,54.37,54.15,54.19,149064.0,43.4355,43.4514,43.2756,43.3076,149064.0
2020-05-07 15:00:00,54.2,54.59,54.15,54.41,151177.0,43.3156,43.6273,43.2756,43.4834,151177.0
2020-05-07 15:30:00,54.42,54.82,54.41,54.51,361210.0,43.4914,43.8111,43.4834,43.5633,361210.0
2020-05-08 09:30:00,55.42,55.95,55.35,55.95,76427.0,44.2906,44.7141,44.2346,44.7141,76427.0
2020-05-08 10:00:00,55.94,56.21,55.79,55.99,89146.0,44.7062,44.9219,44.5863,44.7461,89146.0
2020-05-08 10:30:00,55.89,55.9,55.62,55.66,54537.0,44.6662,44.6742,44.4504,44.4824,54537.0
2020-05-08 11:00:00,55.62,55.88,55.55,55.82,40076.0,44.4504,44.6582,44.3945,44.6102,40076.0
2020-05-08 11:30:00,55.81,55.89,55.65,55.65,60622.0,44.6023,44.6662,44.4744,44.4744,60622.0
2020-05-08 12:00:00,55.68,55.81,55.6,55.65,46133.0,44.4984,44.6023,44.4344,44.4744,46133.0
2020-05-08 12:30:00,55.66,56.08,55.58,56.08,51133.0,44.4824,44.818,44.4184,44.818,51133.0
2020-05-08 13:00:00,56.09,56.48,56.07,56.33,60485.0,44.826,45.1377,44.81,45.0178,60485.0
2020-05-08 13:30:00,56.35,56.43,56.15,56.3,62193.0,45.0338,45.0977,44.874,44.9939,62193.0
2020-05-08 14:00:00,56.31,56.75,56.29,56.71,95338.0,45.0018,45.3535,44.9859,45.3215,95338.0
2020-05-08 14:30:00,56.7,56.75,56.43,56.68,67130.0,45.3135,45.3535,45.0977,45.2975,67130.0
2020-05-08 15:00:00,56.67,56.84,56.64,56.71,97647.0,45.2896,45.4254,45.2656,45.3215,97647.0
2020-05-08 15:30:00,56.71,57.31,56.67,57.01,245951.0,45.3215,45.801,45.2896,45.5613,245951.0
2020-05-11 09:30:00,56.61,56.69,55.56,55.84,107967.0,45.2416,45.3055,44.4025,44.6262,107967.0
2020-05-11 10:00:00,55.79,56.02,55.63,55.84,133328.0,44.5863,44.7701,44.4584,44.6262,133328.0
2020-05-11 10:30:00,55.81,56.08,55.73,55.9,56854.0,44.6023,44.818,44.5383,44.6742,56854.0
2020-05-11 11:00:00,55.88,56.08,55.8,56.06,56682.0,44.6582,44.818,44.5943,44.8021,56682.0
2020-05-11 11:30:00,56.06,56.24,56.03,56.15,57873.0,44.8021,44.9459,44.7781,44.874,57873.0
2020-05-11 12:00:00,56.14,56.79,56.04,56.69,87363.0,44.866,45.3855,44.7861,45.3055,87363.0
2020-05-11 12:30:00,56.66,56.87,56.52,56.74,98403.0,45.2816,45.4494,45.1697,45.3455,98403.0
2020-05-11 13:00:00,56.74,57.07,56.73,56.83,49941.0,45.3455,45.6092,45.3375,45.4174,49941.0
2020-05-11 13:30:00,56.87,57.01,56.78,56.79,40605.0,45.4494,45.5613,45.3775,45.3855,40605.0
2020-05-11 14:00:00,56.81,56.85,56.54,56.62,89590.0,45.4014,45.4334,45.1857,45.2496,89590.0
2020-05-11 14:30:00,56.62,56.78,56.55,56.57,52785.0,45.2496,45.3775,45.1937,45.2096,52785.0
2020-05-11 15:00:00,56.55,56.93,56.55,56.91,62596.0,45.1937,45.4973,45.1937,45.4814,62596.0
2020-05-11 15:30:00,56.9,57.15,56.78,56.85,306702.0,45.4734,45.6732,45.3775,45.4334,306702.0
2020-05-12 09:30:00,57.12,57.47,56.77,57.39,71175.0,45.6492,45.9289,45.3695,45.865,71175.0
2020-05-12 10:00:00,57.39,58.14,57.37,57.72,219883.0,45.865,46.4643,45.849,46.1287,219883.0
2020-05-12 10:30:00,57.77,57.78,57.26,57.53,108282.0,46.1687,46.1766,45.7611,45.9768,108282.0
2020-05-12 11:00:00,57.52,57.88,57.4,57.54,99662.0,45.9689,46.2566,45.873,45.9848,99662.0
2020-05-12 11:30:00,57.54,57.66,57.23,57.39,58353.0,45.9848,46.0807,45.7371,45.865,58353.0
2020-05-12 12:00:00,57.41,57.41,56.96,57.01,63205.0,45.8809,45.8809,45.5213,45.5613,63205.0
2020-05-12 12:30:00,56.99,57.19,56.94,57.15,73118.0,45.5453,45.7051,45.5053,45.6732,73118.0
2020-05-12 13:00:00,57.14,57.21,56.92,56.96,67530.0,45.6652,45.7211,45.4893,45.5213,67530.0
2020-05-12 13:30:00,56.98,57.18,56.97,57.18,56258.0,45.5373,45.6971,45.5293,45.6971,56258.0
2020-05-12 14:00:00,57.18,57.22,56.96,57.06,64833.0,45.6971,45.7291,45.5213,45.6012,64833.0
2020-05-12 14:30:00,57.07,57.36,57.04,57.21,80785.0,45.6092,45.841,45.5853,45.7211,80785.0
2020-05-12 15:00:00,57.21,57.23,57.02,57.04,111911.0,45.7211,45.7371,45.5693,45.5853,111911.0
2020-05-12 15:30:00,57.04,57.05,56.18,56.44,328081.0,45.5853,45.5932,44.898,45.1057,328081.0
2020-05-13 09:30:00,56.75,58.19,56.75,57.48,354206.0,45.3535,46.5043,45.3535,45.9369,354206.0
2020-05-13 10:00:00,57.51,57.93,57.44,57.78,197294.0,45.9609,46.2965,45.9049,46.1766,197294.0
2020-05-13 10:30:00,57.79,58.22,57.58,57.89,154988.0,46.1846,46.5283,46.0168,46.2646,154988.0
2020-05-13 11:00:00,57.91,57.92,57.53,57.66,162918.0,46.2805,46.2885,45.9768,46.0807,162918.0
2020-05-13 11:30:00,57.69,57.75,57.25,57.45,188177.0,46.1047,46.1527,45.7531,45.9129,188177.0
2020-05-13 12:00:00,57.44,57.76,57.19,57.71,176231.0,45.9049,46.1607,45.7051,46.1207,176231.0
2020-05-13 12:30:00,57.72,57.9,57.39,57.47,80316.0,46.1287,46.2725,45.865,45.9289,80316.0
2020-05-13 13:00:00,57.52,57.61,57.3,57.4,180184.0,45.9689,46.0408,45.793,45.873,180184.0
2020-05-13 13:30:00,57.4,57.47,57.17,57.34,73529.0,45.873,45.9289,45.6891,45.825,73529.0
2020-05-13 14:00:00,57.33,57.43,57.14,57.2,77403.0,45.817,45.8969,45.6652,45.7131,77403.0
2020-05-13 14:30:00,57.21,57.26,56.77,56.83,103038.0,45.7211,45.7611,45.3695,45.4174,103038.0
2020-05-13 15:00:00,56.83,57.11,56.62,56.78,177465.0,45.4174,45.6412,45.2496,45.3775,177465.0
2020-05-13 15:30:00,56.77,57.52,56.7,57.47,492326.0,45.3695,45.9689,45.3135,45.9289,492326.0
2020-05-14 09:30:00,56.46,56.69,55.63,55.72,175299.0,45.1217,45.3055,44.4584,44.5303,175299.0
2020-05-14 10:00:00,55.65,56.24,55.35,56.03,123393.0,44.4744,44.9459,44.2346,44.7781,123393.0
2020-05-14 10:30:00,56.05,56.61,55.94,56.29,99385.0,44.7941,45.2416,44.7062,44.9859,99385.0
2020-05-14 11:00:00,56.28,56.41,55.91,56.0,129032.0,44.9779,45.0818,44.6822,44.7541,129032.0
2020-05-14 11:30:00,56.01,56.28,55.58,56.23,94319.0,44.7621,44.9779,44.4184,44.9379,94319.0
2020-05-14 12:00:00,56.24,56.48,56.03,56.38,356605.0,44.9459,45.1377,44.7781,45.0578,356605.0
2020-05-14 12:30:00,56.35,56.59,56.1,56.54,124375.0,45.0338,45.2256,44.834,45.1857,124375.0
2020-05-14 13:00:00,56.52,57.26,56.46,57.24,130317.0,45.1697,45.7611,45.1217,45.7451,130317.0
2020-05-14 13:30:00,57.27,57.38,56.79,56.81,73006.0,45.7691,45.857,45.3855,45.4014,73006.0
2020-05-14 14:00:00,56.8,57.15,56.67,57.12,196610.0,45.3934,45.6732,45.2896,45.6492,196610.0
2020-05-14 14:30:00,57.13,57.26,56.73,56.94,70057.0,45.6572,45.7611,45.3375,45.5053,70057.0
2020-05-14 15:00:00,56.92,57.52,56.92,57.49,114010.0,45.4893,45.9689,45.4893,45.9449,114010.0
2020-05-14 15:30:00,57.52,57.66,57.27,57.53,284630.0,45.9689,46.0807,45.7691,45.9768,284630.0
2020-05-15 09:30:00,57.17,57.78,56.64,57.62,145242.0,45.6891,46.1766,45.2656,46.0488,145242.0
2020-05-15 10:00:00,57.53,57.87,57.37,57.64,155716.0,45.9768,46.2486,45.849,46.0648,155716.0
2020-05-15 10:30:00,57.63,57.93,57.5,57.85,192457.0,46.0568,46.2965,45.9529,46.2326,192457.0
2020-05-15 11:00:00,57.86,57.86,57.09,57.39,205704.0,46.2406,46.2406,45.6252,45.865,205704.0
2020-05-15 11:30:00,57.35,57.41,56.94,57.27,195805.0,45.833,45.8809,45.5053,45.7691,195805.0
2020-05-15 12:00:00,57.26,57.48,57.04,57.04,66135.0,45.7611,45.9369,45.5853,45.5853,66135.0
2020-05-15 12:30:00,57.06,57.18,56.88,56.93,70757.0,45.6012,45.6971,45.4574,45.4973,70757.0
2020-05-15 13:00:00,56.93,57.06,56.84,56.95,57702.0,45.4973,45.6012,45.4254,45.5133,57702.0
2020-05-15 13:30:00,56.92,57.26,56.92,57.13,78378.0,45.4893,45.7611,45.4893,45.6572,78378.0
2020-05-15 14:00:00,57.17,57.33,56.8,56.84,113116.0,45.6891,45.817,45.3934,45.4254,113116.0
2020-05-15 14:30:00,56.85,56.86,56.26,56.27,141454.0,45.4334,45.4414,44.9619,44.9699,141454.0
2020-05-15 15:00:00,56.28,56.43,56.02,56.03,237010.0,44.9779,45.0977,44.7701,44.7781,237010.0
2020-05-15 15:30:00,56.02,56.1,55.63,55.95,692217.0,44.7701,44.834,44.4584,44.7141,692217.0
2020-05-18 09:30:00,57.58,58.0,57.2,57.38,345901.0,46.0168,46.3525,45.7131,45.857,345901.0
2020-05-18 10:00:00,57.37,57.63,57.31,57.48,195047.0,45.849,46.0568,45.801,45.9369,195047.0
2020-05-18 10:30:00,57.48,57.66,57.43,57.52,145148.0,45.9369,46.0807,45.8969,45.9689,145148.0
2020-05-18 11:00:00,57.54,57.58,57.41,57.55,140486.0,45.9848,46.0168,45.8809,45.9928,140486.0
2020-05-18 11:30:00,57.56,57.73,57.51,57.58,141313.0,46.0008,46.1367,45.9609,46.0168,141313.0
2020-05-18 12:00:00,57.57,57.69,57.33,57.38,76999.0,46.0088,46.1047,45.817,45.857,76999.0
2020-05-18 12:30:00,57.4,57.48,57.16,57.2,60714.0,45.873,45.9369,45.6812,45.7131,60714.0
2020-05-18 13:00:00,57.2,57.34,57.09,57.16,87300.0,45.7131,45.825,45.6252,45.6812,87300.0
2020-05-18 13:30:00,57.16,57.27,57.06,57.11,162724.0,45.6812,45.7691,45.6012,45.6412,162724.0
2020-05-18 14:00:00,57.11,57.49,57.03,57.37,161490.0,45.6412,45.9449,45.5773,45.849,161490.0
2020-05-18 14:30:00,57.35,57.47,57.26,57.37,132684.0,45.833,45.9289,45.7611,45.849,132684.0
2020-05-18 15:00:00,57.36,57.42,57.13,57.17,215832.0,45.841,45.8889,45.6572,45.6891,215832.0
2020-05-18 15:30:00,57.17,57.42,57.1,57.19,541369.0,45.6891,45.8889,45.6332,45.7051,541369.0
2020-05-19 09:30:00,56.93,57.3,56.66,57.14,104851.0,45.4973,45.793,45.2816,45.6652,104851.0
2020-05-19 10:00:00,57.14,57.43,57.0,57.23,106413.0,45.6652,45.8969,45.5533,45.7371,106413.0
2020-05-19 10:30:00,57.23,57.34,56.9,57.29,51098.0,45.7371,45.825,45.4734,45.785,51098.0
2020-05-19 11:00:00,57.29,57.46,57.08,57.45,82387.0,45.785,45.9209,45.6172,45.9129,82387.0
2020-05-19 11:30:00,57.46,57.57,57.29,57.55,79064.0,45.9209,46.0088,45.785,45.9928,79064.0
2020-05-19 12:00:00,57.56,57.75,57.49,57.64,87637.0,46.0008,46.1527,45.9449,46.0648,87637.0
2020-05-19 12:30:00,57.64,57.74,57.52,57.73,36358.0,46.0648,46.1447,45.9689,46.1367,36358.0
2020-05-19 13:00:00,57.73,57.76,57.65,57.73,35102.0,46.1367,46.1607,46.0728,46.1367,35102.0
2020-05-19 13:30:00,57.73,57.89,57.72,57.75,81120.0,46.1367,46.2646,46.1287,46.1527,81120.0
2020-05-19 14:00:00,57.77,57.95,57.69,57.94,48369.0,46.1687,46.3125,46.1047,46.3045,48369.0
2020-05-19 14:30:00,57.95,58.04,57.56,57.66,88140.0,46.3125,46.3844,46.0008,46.0807,88140.0
2020-05-19 15:00:00,57.62,58.02,57.55,57.83,85501.0,46.0488,46.3684,45.9928,46.2166,85501.0
2020-05-19 15:30:00,57.82,57.87,57.42,57.42,210554.0,46.2086,46.2486,45.8889,45.8889,210554.0
2020-05-20 09:30:00,57.68,58.05,56.91,56.94,91543.0,46.0967,46.3924,45.4814,45.5053,91543.0
2020-05-20 10:00:00,56.97,57.14,56.75,57.02,107039.0,45.5293,45.6652,45.3535,45.5693,107039.0
2020-05-20 10:30:00,56.99,57.18,56.9,57.05,203605.0,45.5453,45.6971,45.4734,45.5932,203605.0
2020-05-20 11:00:00,57.03,57.17,56.99,57.02,511614.0,45.5773,45.6891,45.5453,45.5693,511614.0
2020-05-20 11:30:00,57.02,57.23,57.02,57.08,151373.0,45.5693,45.7371,45.5693,45.6172,151373.0
2020-05-20 12:00:00,57.09,57.13,56.77,57.01,283983.0,45.6252,45.6572,45.3695,45.5613,283983.0
2020-05-20 12:30:00,57.02,57.12,56.75,56.95,190435.0,45.5693,45.6492,45.3535,45.5133,190435.0
2020-05-20 13:00:00,56.96,57.03,56.8,56.87,62598.0,45.5213,45.5773,45.3934,45.4494,62598.0
2020-05-20 13:30:00,56.88,57.01,56.85,56.95,69755.0,45.4574,45.5613,45.4334,45.5133,69755.0
2020-05-20 14:00:00,56.96,57.0,56.76,56.81,78332.0,45.5213,45.5533,45.3615,45.4014,78332.0
2020-05-20 14:30:00,56.81,56.89,56.52,56.59,128901.0,45.4014,45.4654,45.1697,45.2256,128901.0
2020-05-20 15:00:00,56.58,56.64,56.29,56.53,173695.0,45.2176,45.2656,44.9859,45.1777,173695.0
2020-05-20 15:30:00,56.53,56.53,55.9,56.25,673861.0,45.1777,45.1777,44.6742,44.9539,673861.0
2020-05-21 09:30:00,56.14,56.52,55.42,56.39,140878.0,44.866,45.1697,44.2906,45.0658,140878.0
2020-05-21 10:00:00,56.26,56.59,56.07,56.47,108694.0,44.9619,45.2256,44.81,45.1297,108694.0
2020-05-21 10:30:00,56.42,56.56,56.12,56.45,67244.0,45.0898,45.2016,44.85,45.1137,67244.0
2020-05-21 11:00:00,56.4,56.4,55.95,56.19,71314.0,45.0738,45.0738,44.7141,44.9059,71314.0
2020-05-21 11:30:00,56.19,56.35,56.06,56.18,88222.0,44.9059,45.0338,44.8021,44.898,88222.0
2020-05-21 12:00:00,56.21,56.49,56.21,56.34,53841.0,44.9219,45.1457,44.9219,45.0258,53841.0
2020-05-21 12:30:00,56.32,56.37,56.16,56.23,32367.0,45.0098,45.0498,44.882,44.9379,32367.0
2020-05-21 13:00:00,56.24,56.43,56.1,56.15,52197.0,44.9459,45.0977,44.834,44.874,52197.0
2020-05-21 13:30:00,56.14,56.27,56.04,56.2,38091.0,44.866,44.9699,44.7861,44.9139,38091.0
2020-05-21 14:00:00,56.19,56.58,56.18,56.54,47673.0,44.9059,45.2176,44.898,45.1857,47673.0
2020-05-21 14:30:00,56.55,56.58,56.25,56.34,69501.0,45.1937,45.2176,44.9539,45.0258,69501.0
2020-05-21 15:00:00,56.36,56.5,56.35,56.42,83065.0,45.0418,45.1537,45.0338,45.0898,83065.0
2020-05-21 15:30:00,56.43,56.48,56.08,56.26,276930.0,45.0977,45.1377,44.818,44.9619,276930.0
2020-05-22 09:30:00,56.27,56.36,55.83,56.09,39982.0,44.9699,45.0418,44.6182,44.826,39982.0
2020-05-22 10:00:00,56.04,56.48,55.93,56.48,62604.0,44.7861,45.1377,44.6982,45.1377,62604.0
2020-05-22 10:30:00,56.53,56.64,56.22,56.28,46637.0,45.1777,45.2656,44.9299,44.9779,46637.0
2020-05-22 11:00:00,56.27,56.5,56.26,56.33,27897.0,44.9699,45.1537,44.9619,45.0178,27897.0
2020-05-22 11:30:00,56.31,56.43,56.19,56.26,21801.0,45.0018,45.0977,44.9059,44.9619,21801.0
2020-05-22 12:00:00,56.26,56.33,56.21,56.31,43789.0,44.9619,45.0178,44.9219,45.0018,43789.0
2020-05-22 12:30:00,56.33,56.5,56.27,56.35,25990.0,45.0178,45.1537,44.9699,45.0338,25990.0
2020-05-22 13:00:00,56.37,56.37,56.21,56.31,35612.0,45.0498,45.0498,44.9219,45.0018,35612.0
2020-05-22 13:30:00,56.28,56.5,56.27,56.37,99591.0,44.9779,45.1537,44.9699,45.0498,99591.0
2020-05-22 14:00:00,56.39,56.53,56.38,56.45,45750.0,45.0658,45.1777,45.0578,45.1137,45750.0
2020-05-22 14:30:00,56.47,56.53,56.14,56.16,77113.0,45.1297,45.1777,44.866,44.882,77113.0
2020-05-22 15:00:00,56.16,56.36,56.12,56.36,171819.0,44.882,45.0418,44.85,45.0418,171819.0
2020-05-22 15:30:00,56.36,56.53,56.35,56.42,406253.0,45.0418,45.1777,45.0338,45.0898,406253.0
2020-05-26 09:30:00,57.49,57.59,56.99,57.45,300890.0,45.9449,46.0248,45.5453,45.9129,300890.0
2020-05-26 10:00:00,57.44,57.57,57.14,57.56,203658.0,45.9049,46.0088,45.6652,46.0008,203658.0
2020-05-26 10:30:00,57.56,57.58,57.33,57.39,164932.0,46.0008,46.0168,45.817,45.865,164932.0
2020-05-26 11:00:00,57.4,57.48,57.13,57.24,160114.0,45.873,45.9369,45.6572,45.7451,160114.0
2020-05-26 11:30:00,57.24,57.29,57.11,57.2,61872.0,45.7451,45.785,45.6412,45.7131,61872.0
2020-05-26 12:00:00,57.18,57.2,56.82,56.9,96870.0,45.6971,45.7131,45.4094,45.4734,96870.0
2020-05-26 12:30:00,56.9,56.96,56.7,56.76,67320.0,45.4734,45.5213,45.3135,45.3615,67320.0
2020-05-26 13:00:00,56.79,56.97,56.74,56.81,76391.0,45.3855,45.5293,45.3455,45.4014,76391.0
2020-05-26 13:30:00,56.84,56.87,56.67,56.75,112687.0,45.4254,45.4494,45.2896,45.3535,112687.0
2020-05-26 14:00:00,56.75,56.81,56.51,56.66,240050.0,45.3535,45.4014,45.1617,45.2816,240050.0
2020-05-26 14:30:00,56.67,56.7,56.38,56.44,196331.0,45.2896,45.3135,45.0578,45.1057,196331.0
2020-05-26 15:00:00,56.42,56.49,56.34,56.37,208734.0,45.0898,45.1457,45.0258,45.0498,208734.0
2020-05-26 15:30:00,56.38,56.42,55.72,56.01,493111.0,45.0578,45.0898,44.5303,44.7621,493111.0
2020-05-27 09:30:00,57.02,57.84,56.85,57.32,282843.0,45.5693,46.2246,45.4334,45.809,282843.0
2020-05-27 10:00:00,57.33,57.38,56.92,56.95,435278.0,45.817,45.857,45.4893,45.5133,435278.0
2020-05-27 10:30:00,56.96,56.96,56.33,56.91,196530.0,45.5213,45.5213,45.0178,45.4814,196530.0
2020-05-27 11:00:00,56.91,57.06,56.85,57.04,124186.0,45.4814,45.6012,45.4334,45.5853,124186.0
2020-05-27 11:30:00,57.05,57.08,56.84,56.91,170730.0,45.5932,45.6172,45.4254,45.4814,170730.0
2020-05-27 12:00:00,56.91,56.97,56.53,56.68,74300.0,45.4814,45.5293,45.1777,45.2975,74300.0
2020-05-27 12:30:00,56.69,57.04,56.64,56.96,96591.0,45.3055,45.5853,45.2656,45.5213,96591.0
2020-05-27 13:00:00,56.98,56.99,56.75,56.75,71374.0,45.5373,45.5453,45.3535,45.3535,71374.0
2020-05-27 13:30:00,56.74,56.76,56.53,56.7,63603.0,45.3455,45.3615,45.1777,45.3135,63603.0
2020-05-27 14:00:00,56.71,56.86,56.65,56.72,90709.0,45.3215,45.4414,45.2736,45.3295,90709.0
2020-05-27 14:30:00,56.71,56.82,56.66,56.77,151240.0,45.3215,45.4094,45.2816,45.3695,151240.0
2020-05-27 15:00:00,56.78,56.95,56.75,56.86,198033.0,45.3775,45.5133,45.3535,45.4414,198033.0
2020-05-27 15:30:00,56.86,57.09,56.64,57.05,397855.0,45.4414,45.6252,45.2656,45.5932,397855.0
2020-05-28 09:30:00,58.25,58.3,57.33,57.55,83351.0,46.5523,46.5922,45.817,45.9928,83351.0
2020-05-28 10:00:00,57.54,57.79,57.41,57.65,168273.0,45.9848,46.1846,45.8809,46.0728,168273.0
2020-05-28 10:30:00,57.66,57.77,57.5,57.65,93631.0,46.0807,46.1687,45.9529,46.0728,93631.0
2020-05-28 11:00:00,57.65,57.74,57.37,57.71,179125.0,46.0728,46.1447,45.849,46.1207,179125.0
2020-05-28 11:30:00,57.74,57.77,57.62,57.71,295863.0,46.1447,46.1687,46.0488,46.1207,295863.0
2020-05-28 12:00:00,57.72,57.73,57.58,57.66,64856.0,46.1287,46.1367,46.0168,46.0807,64856.0
2020-05-28 12:30:00,57.66,58.01,57.6,57.95,176597.0,46.0807,46.3605,46.0328,46.3125,176597.0
2020-05-28 13:00:00,57.96,58.08,57.84,57.9,94793.0,46.3205,46.4164,46.2246,46.2725,94793.0
2020-05-28 13:30:00,57.89,57.9,57.78,57.84,84657.0,46.2646,46.2725,46.1766,46.2246,84657.0
2020-05-28 14:00:00,57.84,58.09,57.84,57.98,235998.0,46.2246,46.4244,46.2246,46.3365,235998.0
2020-05-28 14:30:00,57.98,58.02,57.8,57.98,221389.0,46.3365,46.3684,46.1926,46.3365,221389.0
2020-05-28 15:00:00,57.98,58.11,57.92,57.92,451776.0,46.3365,46.4404,46.2885,46.2885,451776.0
2020-05-28 15:30:00,57.92,58.09,57.69,57.98,549227.0,46.2885,46.4244,46.1047,46.3365,549227.0
2020-05-29 09:30:00,57.75,58.22,57.37,57.74,56688.0,46.1527,46.5283,45.849,46.1447,56688.0
2020-05-29 10:00:00,57.78,58.44,57.78,58.01,58699.0,46.1766,46.7041,46.1766,46.3605,58699.0
2020-05-29 10:30:00,58.02,58.12,57.77,57.9,67347.0,46.3684,46.4484,46.1687,46.2725,67347.0
2020-05-29 11:00:00,57.88,58.13,57.83,58.05,49487.0,46.2566,46.4564,46.2166,46.3924,49487.0
2020-05-29 11:30:00,58.05,58.32,58.04,58.04,60698.0,46.3924,46.6082,46.3844,46.3844,60698.0
2020-05-29 12:00:00,58.01,58.13,57.81,57.81,35556.0,46.3605,46.4564,46.2006,46.2006,35556.0
2020-05-29 12:30:00,57.79,57.82,57.19,57.53,123169.0,46.1846,46.2086,45.7051,45.9768,123169.0
2020-05-29 13:00:00,57.51,57.64,57.16,57.64,66376.0,45.9609,46.0648,45.6812,46.0648,66376.0
2020-05-29 13:30:00,57.68,58.04,57.68,58.02,58857.0,46.0967,46.3844,46.0967,46.3684,58857.0
2020-05-29 14:00:00,58.02,58.27,57.84,58.27,58619.0,46.3684,46.5682,46.2246,46.5682,58619.0
2020-05-29 14:30:00,58.26,58.36,57.73,58.33,85068.0,46.5603,46.6402,46.1367,46.6162,85068.0
2020-05-29 15:00:00,58.42,58.54,57.93,58.03,193763.0,46.6881,46.784,46.2965,46.3764,193763.0
2020-05-29 15:30:00,58.03,58.17,57.63,58.1,462558.0,46.3764,46.4883,46.0568,46.4324,462558.0
2020-06-01 09:30:00,58.28,58.87,58.28,58.75,179318.0,46.5762,47.0478,46.5762,46.9518,179318.0
2020-06-01 10:00:00,58.74,59.54,58.72,59.45,175983.0,46.9439,47.5832,46.9279,47.5113,175983.0
2020-06-01 10:30:00,59.45,59.48,59.08,59.15,85842.0,47.5113,47.5353,47.2156,47.2715,85842.0
2020-06-01 11:00:00,59.16,59.17,58.88,58.9,129094.0,47.2795,47.2875,47.0557,47.0717,129094.0
2020-06-01 11:30:00,58.9,58.99,58.78,58.9,67558.0,47.0717,47.1437,46.9758,47.0717,67558.0
2020-06-01 12:00:00,58.89,59.07,58.85,58.92,69781.0,47.0637,47.2076,47.0318,47.0877,69781.0
2020-06-01 12:30:00,58.94,59.06,58.89,59.0,54436.0,47.1037,47.1996,47.0637,47.1516,54436.0
2020-06-01 13:00:00,58.98,59.22,58.96,59.22,101563.0,47.1357,47.3275,47.1197,47.3275,101563.0
2020-06-01 13:30:00,59.21,59.6,59.12,59.43,140124.0,47.3195,47.6312,47.2475,47.4953,140124.0
2020-06-01 14:00:00,59.43,59.52,59.29,59.35,140973.0,47.4953,47.5672,47.3834,47.4314,140973.0
2020-06-01 14:30:00,59.35,59.71,59.29,59.52,120060.0,47.4314,47.7191,47.3834,47.5672,120060.0
2020-06-01 15:00:00,59.53,59.58,59.34,59.43,122059.0,47.5752,47.6152,47.4234,47.4953,122059.0
2020-06-01 15:30:00,59.42,59.48,59.11,59.24,201834.0,47.4873,47.5353,47.2396,47.3434,201834.0
2020-06-02 09:30:00,59.59,59.97,59.27,59.9,78645.0,47.6232,47.9268,47.3674,47.8709,78645.0
2020-06-02 10:00:00,59.89,60.19,59.83,60.15,123611.0,47.8629,48.1027,47.815,48.0707,123611.0
2020-06-02 10:30:00,60.16,60.36,60.1,60.33,89783.0,48.0787,48.2385,48.0307,48.2146,89783.0
2020-06-02 11:00:00,60.34,60.4,59.83,59.99,59203.0,48.2225,48.2705,47.815,47.9428,59203.0
2020-06-02 11:30:00,59.98,60.13,59.81,59.87,44739.0,47.9348,48.0547,47.799,47.8469,44739.0
2020-06-02 12:00:00,59.86,60.0,59.79,59.89,54678.0,47.8389,47.9508,47.783,47.8629,54678.0
2020-06-02 12:30:00,59.89,59.93,59.65,59.78,35871.0,47.8629,47.8949,47.6711,47.775,35871.0
2020-06-02 13:00:00,59.8,59.95,59.78,59.89,43805.0,47.791,47.9109,47.775,47.8629,43805.0
2020-06-02 13:30:00,59.88,59.94,59.82,59.89,96725.0,47.8549,47.9029,47.807,47.8629,96725.0
2020-06-02 14:00:00,59.88,60.1,59.88,59.94,59166.0,47.8549,48.0307,47.8549,47.9029,59166.0
2020-06-02 14:30:00,59.94,59.94,59.58,59.58,51816.0,47.9029,47.9029,47.6152,47.6152,51816.0
2020-06-02 15:00:00,59.59,59.61,59.35,59.37,83282.0,47.6232,47.6391,47.4314,47.4473,83282.0
2020-06-02 15:30:00,59.39,59.88,59.38,59.84,199954.0,47.4633,47.8549,47.4553,47.823,199954.0
2020-06-03 09:30:00,60.38,60.89,60.29,60.51,45285.0,48.2545,48.6621,48.1826,48.3584,45285.0
2020-06-03 10:00:00,60.46,60.77,60.42,60.75,54799.0,48.3184,48.5662,48.2865,48.5502,54799.0
2020-06-03 10:30:00,60.75,60.8,60.29,60.34,65843.0,48.5502,48.5902,48.1826,48.2225,65843.0
2020-06-03 11:00:00,60.35,60.64,60.35,60.6,175937.0,48.2305,48.4623,48.2305,48.4303,175937.0
2020-06-03 11:30:00,60.61,60.65,60.49,60.51,247990.0,48.4383,48.4703,48.3424,48.3584,247990.0
2020-06-03 12:00:00,60.51,60.82,60.33,60.78,134607.0,48.3584,48.6062,48.2146,48.5742,134607.0
2020-06-03 12:30:00,60.78,60.78,60.58,60.62,99616.0,48.5742,48.5742,48.4143,48.4463,99616.0
2020-06-03 13:00:00,60.62,60.93,60.55,60.91,54287.0,48.4463,48.6941,48.3904,48.6781,54287.0
2020-06-03 13:30:00,60.9,61.42,60.9,61.42,124421.0,48.6701,49.0857,48.6701,49.0857,124421.0
2020-06-03 14:00:00,61.41,61.5,61.23,61.42,93216.0,49.0777,49.1496,48.9338,49.0857,93216.0
2020-06-03 14:30:00,61.41,61.41,61.05,61.11,108553.0,49.0777,49.0777,48.79,48.8379,108553.0
2020-06-03 15:00:00,61.11,61.11,60.8,60.85,195305.0,48.8379,48.8379,48.5902,48.6301,195305.0
2020-06-03 15:30:00,60.85,61.05,60.78,60.95,543131.0,48.6301,48.79,48.5742,48.71,543131.0
2020-06-04 09:30:00,60.81,60.81,59.84,60.33,82148.0,48.5982,48.5982,47.823,48.2146,82148.0
2020-06-04 10:00:00,60.35,60.6,60.12,60.52,70770.0,48.2305,48.4303,48.0467,48.3664,70770.0
2020-06-04 10:30:00,60.53,61.04,60.5,60.99,46807.0,48.3744,48.782,48.3504,48.742,46807.0
2020-06-04 11:00:00,61.04,61.07,60.71,60.86,33254.0,48.782,48.8059,48.5182,48.6381,33254.0
2020-06-04 11:30:00,60.86,60.99,60.63,60.72,45051.0,48.6381,48.742,48.4543,48.5262,45051.0
2020-06-04 12:00:00,60.72,60.73,60.27,60.38,68637.0,48.5262,48.5342,48.1666,48.2545,68637.0
2020-06-04 12:30:00,60.38,60.42,60.21,60.21,57174.0,48.2545,48.2865,48.1187,48.1187,57174.0
2020-06-04 13:00:00,60.19,60.2,59.97,60.02,74795.0,48.1027,48.1107,47.9268,47.9668,74795.0
2020-06-04 13:30:00,60.03,60.04,59.44,59.5,103844.0,47.9748,47.9828,47.5033,47.5512,103844.0
2020-06-04 14:00:00,59.49,59.59,59.4,59.5,118837.0,47.5432,47.6232,47.4713,47.5512,118837.0
2020-06-04 14:30:00,59.5,59.51,59.1,59.12,137212.0,47.5512,47.5592,47.2316,47.2475,137212.0
2020-06-04 15:00:00,59.12,59.21,58.72,58.97,189307.0,47.2475,47.3195,46.9279,47.1277,189307.0
2020-06-04 15:30:00,58.98,59.18,58.79,59.05,738787.0,47.1357,47.2955,46.9838,47.1916,738787.0
2020-06-05 09:30:00,59.74,60.01,59.26,59.48,331600.0,47.743,47.9588,47.3594,47.5353,331600.0
2020-06-05 10:00:00,59.52,59.72,59.36,59.5,345187.0,47.5672,47.7271,47.4393,47.5512,345187.0
2020-06-05 10:30:00,59.49,60.06,59.41,59.97,356835.0,47.5432,47.9988,47.4793,47.9268,356835.0
2020-06-05 11:00:00,59.98,60.21,59.92,60.07,374832.0,47.9348,48.1187,47.8869,48.0068,374832.0
2020-06-05 11:30:00,60.08,61.22,60.01,61.12,222751.0,48.0148,48.9258,47.9588,48.8459,222751.0
2020-06-05 12:00:00,61.14,61.16,60.76,60.85,116598.0,48.8619,48.8779,48.5582,48.6301,116598.0
2020-06-05 12:30:00,60.84,60.93,60.75,60.88,71858.0,48.6221,48.6941,48.5502,48.6541,71858.0
2020-06-05 13:00:00,60.87,61.51,60.82,61.51,96912.0,48.6461,49.1576,48.6062,49.1576,96912.0
2020-06-05 13:30:00,61.5,61.87,61.21,61.3,220736.0,49.1496,49.4453,48.9178,48.9898,220736.0
2020-06-05 14:00:00,61.33,61.44,61.05,61.13,241081.0,49.0137,49.1016,48.79,48.8539,241081.0
2020-06-05 14:30:00,61.14,61.3,60.8,61.07,343304.0,48.8619,48.9898,48.5902,48.8059,343304.0
2020-06-05 15:00:00,61.08,61.08,60.73,61.06,308101.0,48.8139,48.8139,48.5342,48.798,308101.0
2020-06-05 15:30:00,61.05,61.17,60.68,60.88,683541.0,48.79,48.8859,48.4943,48.6541,683541.0
2020-06-08 09:30:00,61.25,63.1,61.18,62.7,482983.0,48.9498,50.4283,48.8939,50.1086,482983.0
2020-06-08 10:00:00,62.72,62.97,62.46,62.57,337308.0,50.1246,50.3244,49.9168,50.0047,337308.0
2020-06-08 10:30:00,62.53,62.9,62.36,62.71,341477.0,49.9728,50.2684,49.8369,50.1166,341477.0
2020-06-08 11:00:00,62.72,62.88,62.59,62.68,150432.0,50.1246,50.2525,50.0207,50.0926,150432.0
2020-06-08 11:30:00,62.68,62.86,62.62,62.86,94795.0,50.0926,50.2365,50.0447,50.2365,94795.0
2020-06-08 12:00:00,62.87,63.29,62.7,63.09,228611.0,50.2445,50.5801,50.1086,50.4203,228611.0
2020-06-08 12:30:00,63.07,63.2,62.9,63.09,84264.0,50.4043,50.5082,50.2684,50.4203,84264.0
2020-06-08 13:00:00,63.1,63.79,63.1,63.71,117666.0,50.4283,50.9797,50.4283,50.9158,117666.0
2020-06-08 13:30:00,63.7,63.97,63.62,63.93,114261.0,50.9078,51.1236,50.8439,51.0916,114261.0
2020-06-08 14:00:00,63.93,63.98,63.72,63.87,149689.0,51.0916,51.1316,50.9238,51.0437,149689.0
2020-06-08 14:30:00,63.87,63.87,63.7,63.85,126601.0,51.0437,51.0437,50.9078,51.0277,126601.0
2020-06-08 15:00:00,63.86,64.39,63.82,64.32,228715.0,51.0357,51.4592,51.0037,51.4033,228715.0
2020-06-08 15:30:00,64.34,64.92,64.29,64.76,501937.0,51.4193,51.8828,51.3793,51.7549,501937.0
2020-06-09 09:30:00,64.06,64.19,62.54,62.58,344094.0,51.1955,51.2994,49.9807,50.0127,344094.0
2020-06-09 10:00:00,62.6,62.7,62.23,62.48,232486.0,50.0287,50.1086,49.733,49.9328,232486.0
2020-06-09 10:30:00,62.47,62.87,61.92,62.77,352543.0,49.9248,50.2445,49.4853,50.1646,352543.0
2020-06-09 11:00:00,62.76,62.77,62.56,62.66,147145.0,50.1566,50.1646,49.9967,50.0766,147145.0
2020-06-09 11:30:00,62.66,62.73,62.35,62.54,112363.0,50.0766,50.1326,49.8289,49.9807,112363.0
2020-06-09 12:00:00,62.52,62.52,61.96,62.16,143997.0,49.9648,49.9648,49.5172,49.6771,143997.0
2020-06-09 12:30:00,62.17,62.25,61.94,62.1,107766.0,49.685,49.749,49.5012,49.6291,107766.0
2020-06-09 13:00:00,62.1,62.49,62.07,62.3,117913.0,49.6291,49.9408,49.6051,49.7889,117913.0
2020-06-09 13:30:00,62.3,62.44,62.29,62.4,89930.0,49.7889,49.9008,49.7809,49.8689,89930.0
2020-06-09 14:00:00,62.38,62.4,62.14,62.14,86223.0,49.8529,49.8689,49.6611,49.6611,86223.0
2020-06-09 14:30:00,62.14,62.24,62.01,62.11,149734.0,49.6611,49.741,49.5572,49.6371,149734.0
2020-06-09 15:00:00,62.11,62.19,61.92,61.96,230148.0,49.6371,49.701,49.4853,49.5172,230148.0
2020-06-09 15:30:00,61.97,61.97,61.26,61.62,716952.0,49.5252,49.5252,48.9578,49.2455,716952.0
2020-06-10 09:30:00,61.59,61.97,61.23,61.44,164187.0,49.2215,49.5252,48.9338,49.1016,164187.0
2020-06-10 10:00:00,61.45,61.64,60.81,60.94,163005.0,49.1096,49.2615,48.5982,48.7021,163005.0
2020-06-10 10:30:00,60.94,61.16,60.53,60.62,111852.0,48.7021,48.8779,48.3744,48.4463,111852.0
2020-06-10 11:00:00,60.62,60.68,60.37,60.41,99304.0,48.4463,48.4943,48.2465,48.2785,99304.0
2020-06-10 11:30:00,60.41,60.62,60.24,60.44,100028.0,48.2785,48.4463,48.1426,48.3025,100028.0
2020-06-10 12:00:00,60.45,60.87,60.41,60.81,90756.0,48.3105,48.6461,48.2785,48.5982,90756.0
2020-06-10 12:30:00,60.8,61.0,60.76,60.89,82767.0,48.5902,48.75,48.5582,48.6621,82767.0
2020-06-10 13:00:00,60.86,60.89,60.6,60.61,69664.0,48.6381,48.6621,48.4303,48.4383,69664.0
2020-06-10 13:30:00,60.61,60.76,60.55,60.68,65759.0,48.4383,48.5582,48.3904,48.4943,65759.0
2020-06-10 14:00:00,60.72,61.19,60.59,61.16,119691.0,48.5262,48.9018,48.4223,48.8779,119691.0
2020-06-10 14:30:00,61.17,61.21,60.76,60.83,112161.0,48.8859,48.9178,48.5582,48.6141,112161.0
2020-06-10 15:00:00,60.81,61.11,60.66,61.09,139232.0,48.5982,48.8379,48.4783,48.8219,139232.0
2020-06-10 15:30:00,61.11,61.12,60.33,60.33,348903.0,48.8379,48.8459,48.2146,48.2146,348903.0
2020-06-11 09:30:00,59.15,59.44,58.01,58.26,447550.0,47.2715,47.5033,46.3605,46.5603,447550.0
2020-06-11 10:00:00,58.25,58.25,56.97,57.51,336067.0,46.5523,46.5523,45.5293,45.9609,336067.0
2020-06-11 10:30:00,57.52,57.92,57.33,57.72,209596.0,45.9689,46.2885,45.817,46.1287,209596.0
2020-06-11 11:00:00,57.73,57.94,57.48,57.52,134663.0,46.1367,46.3045,45.9369,45.9689,134663.0
2020-06-11 11:30:00,57.49,57.53,56.99,57.26,137050.0,45.9449,45.9768,45.5453,45.7611,137050.0
2020-06-11 12:00:00,57.26,57.26,56.59,56.7,193653.0,45.7611,45.7611,45.2256,45.3135,193653.0
2020-06-11 12:30:00,56.7,57.08,56.45,56.72,333767.0,45.3135,45.6172,45.1137,45.3295,333767.0
2020-06-11 13:00:00,56.69,56.94,56.59,56.6,231080.0,45.3055,45.5053,45.2256,45.2336,231080.0
2020-06-11 13:30:00,56.6,56.87,56.33,56.81,90570.0,45.2336,45.4494,45.0178,45.4014,90570.0
2020-06-11 14:00:00,56.8,56.8,56.49,56.63,84530.0,45.3934,45.3934,45.1457,45.2576,84530.0
2020-06-11 14:30:00,56.68,56.68,56.13,56.25,88349.0,45.2975,45.2975,44.858,44.9539,88349.0
2020-06-11 15:00:00,56.23,56.46,56.16,56.42,121906.0,44.9379,45.1217,44.882,45.0898,121906.0
2020-06-11 15:30:00,56.41,57.04,56.28,56.82,492379.0,45.0818,45.5853,44.9779,45.4094,492379.0
2020-06-12 09:30:00,58.03,58.55,57.8,58.08,114349.0,46.3764,46.792,46.1926,46.4164,114349.0
2020-06-12 10:00:00,58.06,58.36,58.05,58.18,75195.0,46.4004,46.6402,46.3924,46.4963,75195.0
2020-06-12 10:30:00,58.17,58.29,57.58,57.64,231962.0,46.4883,46.5842,46.0168,46.0648,231962.0
2020-06-12 11:00:00,57.65,57.69,56.9,57.37,242048.0,46.0728,46.1047,45.4734,45.849,242048.0
2020-06-12 11:30:00,57.37,57.56,56.94,57.56,160556.0,45.849,46.0008,45.5053,46.0008,160556.0
2020-06-12 12:00:00,57.59,57.88,57.37,57.66,98148.0,46.0248,46.2566,45.849,46.0807,98148.0
2020-06-12 12:30:00,57.67,57.67,57.21,57.38,116890.0,46.0887,46.0887,45.7211,45.857,116890.0
2020-06-12 13:00:00,57.41,57.48,57.22,57.33,110258.0,45.8809,45.9369,45.7291,45.817,110258.0
2020-06-12 13:30:00,57.32,57.43,56.98,57.0,156505.0,45.809,45.8969,45.5373,45.5533,156505.0
2020-06-12 14:00:00,57.02,57.22,56.75,57.05,309014.0,45.5693,45.7291,45.3535,45.5932,309014.0
2020-06-12 14:30:00,57.08,57.5,57.08,57.5,79269.0,45.6172,45.9529,45.6172,45.9529,79269.0
2020-06-12 15:00:00,57.56,57.95,57.35,57.43,96674.0,46.0008,46.3125,45.833,45.8969,96674.0
2020-06-12 15:30:00,57.44,57.83,57.14,57.57,314408.0,45.9049,46.2166,45.6652,46.0088,314408.0
2020-06-15 09:30:00,56.37,56.78,55.65,56.51,139808.0,45.0498,45.3775,44.4744,45.1617,139808.0
2020-06-15 10:00:00,56.51,57.14,56.44,57.09,106803.0,45.1617,45.6652,45.1057,45.6252,106803.0
2020-06-15 10:30:00,57.09,57.69,56.84,57.6,111156.0,45.6252,46.1047,45.4254,46.0328,111156.0
2020-06-15 11:00:00,57.66,58.5,57.61,58.27,144315.0,46.0807,46.7521,46.0408,46.5682,144315.0
2020-06-15 11:30:00,58.3,58.58,58.06,58.5,119296.0,46.5922,46.816,46.4004,46.7521,119296.0
2020-06-15 12:00:00,58.48,58.77,58.38,58.43,98391.0,46.7361,46.9678,46.6562,46.6961,98391.0
2020-06-15 12:30:00,58.42,58.6,58.26,58.52,147022.0,46.6881,46.832,46.5603,46.768,147022.0
2020-06-15 13:00:00,58.51,58.73,58.23,58.29,97294.0,46.76,46.9359,46.5363,46.5842,97294.0
2020-06-15 13:30:00,58.29,58.37,57.9,57.91,96943.0,46.5842,46.6482,46.2725,46.2805,96943.0
2020-06-15 14:00:00,57.92,59.14,57.92,59.01,258539.0,46.2885,47.2635,46.2885,47.1596,258539.0
2020-06-15 14:30:00,59.02,59.1,58.58,58.61,159575.0,47.1676,47.2316,46.816,46.84,159575.0
2020-06-15 15:00:00,58.65,59.06,58.63,58.79,182711.0,46.8719,47.1996,46.8559,46.9838,182711.0
2020-06-15 15:30:00,58.8,59.61,58.7,59.46,770010.0,46.9918,47.6391,46.9119,47.5193,770010.0
2020-06-16 09:30:00,61.09,62.1,61.06,61.88,242226.0,48.8219,49.6291,48.798,49.4533,242226.0
2020-06-16 10:00:00,61.95,62.09,61.11,61.34,162936.0,49.5092,49.6211,48.8379,49.0217,162936.0
2020-06-16 10:30:00,61.36,61.51,60.19,60.24,154164.0,49.0377,49.1576,48.1027,48.1426,154164.0
2020-06-16 11:00:00,60.22,61.04,59.87,60.92,237142.0,48.1266,48.782,47.8469,48.6861,237142.0
2020-06-16 11:30:00,60.96,61.18,60.4,60.45,226523.0,48.718,48.8939,48.2705,48.3105,226523.0
2020-06-16 12:00:00,60.45,60.74,60.12,60.64,100357.0,48.3105,48.5422,48.0467,48.4623,100357.0
2020-06-16 12:30:00,60.63,61.06,60.6,61.05,72139.0,48.4543,48.798,48.4303,48.79,72139.0
2020-06-16 13:00:00,61.04,61.19,60.96,61.03,68136.0,48.782,48.9018,48.718,48.774,68136.0
2020-06-16 13:30:00,61.03,61.07,60.75,60.95,84909.0,48.774,48.8059,48.5502,48.71,84909.0
2020-06-16 14:00:00,60.95,61.3,60.79,60.97,122407.0,48.71,48.9898,48.5822,48.726,122407.0
2020-06-16 14:30:00,61.05,61.17,60.82,60.88,174774.0,48.79,48.8859,48.6062,48.6541,174774.0
2020-06-16 15:00:00,60.88,61.02,60.43,60.69,325879.0,48.6541,48.766,48.2945,48.5023,325879.0
2020-06-16 15:30:00,60.69,60.89,60.31,60.52,623151.0,48.5023,48.6621,48.1986,48.3664,623151.0
2020-06-17 09:30:00,60.82,61.23,59.84,59.93,190728.0,48.6062,48.9338,47.823,47.8949,190728.0
2020-06-17 10:00:00,59.9,60.22,59.64,59.67,214284.0,47.8709,48.1266,47.6631,47.6871,214284.0
2020-06-17 10:30:00,59.67,60.19,59.55,59.91,95832.0,47.6871,48.1027,47.5912,47.8789,95832.0
2020-06-17 11:00:00,59.87,60.05,59.76,59.83,113917.0,47.8469,47.9908,47.759,47.815,113917.0
2020-06-17 11:30:00,59.82,60.34,59.79,60.33,88364.0,47.807,48.2225,47.783,48.2146,88364.0
2020-06-17 12:00:00,60.32,60.32,59.9,60.1,74760.0,48.2066,48.2066,47.8709,48.0307,74760.0
2020-06-17 12:30:00,60.07,60.3,60.06,60.19,65995.0,48.0068,48.1906,47.9988,48.1027,65995.0
2020-06-17 13:00:00,60.19,60.41,60.17,60.36,117394.0,48.1027,48.2785,48.0867,48.2385,117394.0
2020-06-17 13:30:00,60.35,60.52,60.24,60.38,143450.0,48.2305,48.3664,48.1426,48.2545,143450.0
2020-06-17 14:00:00,60.34,60.46,60.2,60.38,78476.0,48.2225,48.3184,48.1107,48.2545,78476.0
2020-06-17 14:30:00,60.38,60.47,60.13,60.15,88333.0,48.2545,48.3264,48.0547,48.0707,88333.0
2020-06-17 15:00:00,60.13,60.2,59.93,60.02,172557.0,48.0547,48.1107,47.8949,47.9668,172557.0
2020-06-17 15:30:00,60.02,60.32,59.86,59.87,369744.0,47.9668,48.2066,47.8389,47.8469,369744.0
2020-06-18 09:30:00,59.22,60.05,58.93,59.51,110722.0,47.3275,47.9908,47.0957,47.5592,110722.0
2020-06-18 10:00:00,59.5,59.75,59.09,59.11,108372.0,47.5512,47.751,47.2236,47.2396,108372.0
2020-06-18 10:30:00,59.11,59.24,58.69,58.75,184201.0,47.2396,47.3434,46.9039,46.9518,184201.0
2020-06-18 11:00:00,58.73,58.76,58.15,58.28,182973.0,46.9359,46.9598,46.4723,46.5762,182973.0
2020-06-18 11:30:00,58.28,58.34,57.81,57.84,169912.0,46.5762,46.6242,46.2006,46.2246,169912.0
2020-06-18 12:00:00,57.85,58.17,57.77,58.05,222805.0,46.2326,46.4883,46.1687,46.3924,222805.0
2020-06-18 12:30:00,58.06,58.31,57.94,58.28,153502.0,46.4004,46.6002,46.3045,46.5762,153502.0
2020-06-18 13:00:00,58.28,58.41,58.23,58.34,96597.0,46.5762,46.6801,46.5363,46.6242,96597.0
2020-06-18 13:30:00,58.35,58.59,58.27,58.48,104659.0,46.6322,46.824,46.5682,46.7361,104659.0
2020-06-18 14:00:00,58.48,58.53,58.18,58.47,135072.0,46.7361,46.776,46.4963,46.7281,135072.0
2020-06-18 14:30:00,58.46,58.54,58.19,58.19,141885.0,46.7201,46.784,46.5043,46.5043,141885.0
2020-06-18 15:00:00,58.19,58.43,58.11,58.42,142137.0,46.5043,46.6961,46.4404,46.6881,142137.0
2020-06-18 15:30:00,58.42,58.95,58.38,58.84,475134.0,46.6881,47.1117,46.6562,47.0238,475134.0
2020-06-19 09:30:00,59.82,60.05,59.17,59.62,362336.0,47.807,47.9908,47.2875,47.6471,362336.0
2020-06-19 10:00:00,59.65,59.87,59.25,59.69,156431.0,47.6711,47.8469,47.3514,47.7031,156431.0
2020-06-19 10:30:00,59.69,59.69,58.91,58.92,72612.0,47.7031,47.7031,47.0797,47.0877,72612.0
2020-06-19 11:00:00,58.95,59.01,58.64,58.69,74155.0,47.1117,47.1596,46.8639,46.9039,74155.0
2020-06-19 11:30:00,58.68,58.74,58.46,58.46,100331.0,46.8959,46.9439,46.7201,46.7201,100331.0
2020-06-19 12:00:00,58.46,58.46,57.94,58.16,148338.0,46.7201,46.7201,46.3045,46.4803,148338.0
2020-06-19 12:30:00,58.15,58.22,57.91,58.2,92534.0,46.4723,46.5283,46.2805,46.5123,92534.0
2020-06-19 13:00:00,58.2,58.2,57.79,57.86,82136.0,46.5123,46.5123,46.1846,46.2406,82136.0
2020-06-19 13:30:00,57.84,57.84,57.45,57.45,87762.0,46.2246,46.2246,45.9129,45.9129,87762.0
2020-06-19 14:00:00,57.45,57.61,57.19,57.32,121467.0,45.9129,46.0408,45.7051,45.809,121467.0
2020-06-19 14:30:00,57.32,57.64,57.25,57.4,207099.0,45.809,46.0648,45.7531,45.873,207099.0
2020-06-19 15:00:00,57.39,57.65,57.22,57.28,235135.0,45.865,46.0728,45.7291,45.7771,235135.0
2020-06-19 15:30:00,57.28,57.29,55.67,55.76,1371467.0,45.7771,45.785,44.4904,44.5623,1371467.0
2020-06-22 09:30:00,55.74,56.14,55.41,56.04,204554.0,44.5463,44.866,44.2826,44.7861,204554.0
2020-06-22 10:00:00,56.03,56.64,55.97,56.62,162644.0,44.7781,45.2656,44.7301,45.2496,162644.0
2020-06-22 10:30:00,56.62,56.74,56.44,56.61,97320.0,45.2496,45.3455,45.1057,45.2416,97320.0
2020-06-22 11:00:00,56.59,56.76,56.46,56.48,81188.0,45.2256,45.3615,45.1217,45.1377,81188.0
2020-06-22 11:30:00,56.48,56.54,56.23,56.29,75603.0,45.1377,45.1857,44.9379,44.9859,75603.0
2020-06-22 12:00:00,56.3,56.66,56.29,56.48,80235.0,44.9939,45.2816,44.9859,45.1377,80235.0
2020-06-22 12:30:00,56.49,56.57,56.36,56.4,193657.0,45.1457,45.2096,45.0418,45.0738,193657.0
2020-06-22 13:00:00,56.41,56.5,56.23,56.29,194282.0,45.0818,45.1537,44.9379,44.9859,194282.0
2020-06-22 13:30:00,56.3,56.3,56.14,56.16,75643.0,44.9939,44.9939,44.866,44.882,75643.0
2020-06-22 14:00:00,56.19,56.19,55.97,56.12,123558.0,44.9059,44.9059,44.7301,44.85,123558.0
2020-06-22 14:30:00,56.13,56.2,55.87,56.01,115680.0,44.858,44.9139,44.6502,44.7621,115680.0
2020-06-22 15:00:00,56.0,56.01,55.49,55.59,180037.0,44.7541,44.7621,44.3465,44.4264,180037.0
2020-06-22 15:30:00,55.6,55.91,55.55,55.8,407673.0,44.4344,44.6822,44.3945,44.5943,407673.0
2020-06-23 09:30:00,56.49,56.5,56.18,56.28,106043.0,45.1457,45.1537,44.898,44.9779,106043.0
2020-06-23 10:00:00,56.3,56.31,55.94,56.0,71599.0,44.9939,45.0018,44.7062,44.7541,71599.0
2020-06-23 10:30:00,56.0,56.06,55.26,55.4,114334.0,44.7541,44.8021,44.1627,44.2746,114334.0
2020-06-23 11:00:00,55.38,55.59,55.29,55.3,93557.0,44.2586,44.4264,44.1867,44.1947,93557.0
2020-06-23 11:30:00,55.31,55.31,55.02,55.18,221080.0,44.2027,44.2027,43.9709,44.0988,221080.0
2020-06-23 12:00:00,55.2,55.4,55.19,55.26,103217.0,44.1148,44.2746,44.1068,44.1627,103217.0
2020-06-23 12:30:00,55.26,55.5,55.23,55.41,137487.0,44.1627,44.3545,44.1387,44.2826,137487.0
2020-06-23 13:00:00,55.38,55.73,55.34,55.66,235233.0,44.2586,44.5383,44.2266,44.4824,235233.0
2020-06-23 13:30:00,55.67,55.74,55.54,55.54,99910.0,44.4904,44.5463,44.3865,44.3865,99910.0
2020-06-23 14:00:00,55.51,55.51,55.01,55.15,121276.0,44.3625,44.3625,43.9629,44.0748,121276.0
2020-06-23 14:30:00,55.16,55.35,55.11,55.3,113267.0,44.0828,44.2346,44.0428,44.1947,113267.0
2020-06-23 15:00:00,55.3,55.62,55.11,55.57,220045.0,44.1947,44.4504,44.0428,44.4105,220045.0
2020-06-23 15:30:00,55.57,55.91,55.49,55.78,725976.0,44.4105,44.6822,44.3465,44.5783,725976.0
2020-06-24 09:30:00,55.29,55.6,54.91,55.02,190239.0,44.1867,44.4344,43.883,43.9709,190239.0
2020-06-24 10:00:00,55.04,55.75,55.02,55.69,129243.0,43.9869,44.5543,43.9709,44.5064,129243.0
2020-06-24 10:30:00,55.66,55.74,54.84,54.93,156309.0,44.4824,44.5463,43.8271,43.899,156309.0
2020-06-24 11:00:00,54.92,54.98,54.5,54.59,75816.0,43.891,43.9389,43.5553,43.6273,75816.0
2020-06-24 11:30:00,54.59,54.6,54.18,54.43,88565.0,43.6273,43.6352,43.2996,43.4994,88565.0
2020-06-24 12:00:00,54.39,54.5,54.19,54.3,108087.0,43.4674,43.5553,43.3076,43.3955,108087.0
2020-06-24 12:30:00,54.29,54.82,54.17,54.8,136187.0,43.3875,43.8111,43.2916,43.7951,136187.0
2020-06-24 13:00:00,54.8,54.87,54.35,54.39,198020.0,43.7951,43.851,43.4355,43.4674,198020.0
2020-06-24 13:30:00,54.37,54.59,54.25,54.54,204089.0,43.4514,43.6273,43.3555,43.5873,204089.0
2020-06-24 14:00:00,54.53,54.69,54.37,54.67,239609.0,43.5793,43.7072,43.4514,43.6912,239609.0
2020-06-24 14:30:00,54.65,54.68,54.45,54.57,199972.0,43.6752,43.6992,43.5154,43.6113,199972.0
2020-06-24 15:00:00,54.57,54.77,54.51,54.54,243926.0,43.6113,43.7711,43.5633,43.5873,243926.0
2020-06-24 15:30:00,54.54,54.78,54.34,54.37,589144.0,43.5873,43.7791,43.4275,43.4514,589144.0
2020-06-25 09:30:00,54.19,54.19,52.91,53.41,180313.0,43.3076,43.3076,42.2846,42.6842,180313.0
2020-06-25 10:00:00,53.41,54.14,53.38,54.06,126325.0,42.6842,43.2676,42.6602,43.2037,126325.0
2020-06-25 10:30:00,54.06,54.12,53.85,53.92,91920.0,43.2037,43.2516,43.0359,43.0918,91920.0
2020-06-25 11:00:00,53.91,53.97,53.7,53.77,119948.0,43.0838,43.1318,42.916,42.9719,119948.0
2020-06-25 11:30:00,53.76,53.82,53.45,53.79,160347.0,42.9639,43.0119,42.7162,42.9879,160347.0
2020-06-25 12:00:00,53.78,54.04,53.75,53.97,249862.0,42.9799,43.1877,42.9559,43.1318,249862.0
2020-06-25 12:30:00,54.0,54.32,53.84,54.09,407148.0,43.1557,43.4115,43.0279,43.2277,407148.0
2020-06-25 13:00:00,54.1,54.2,53.69,54.08,266481.0,43.2357,43.3156,42.908,43.2197,266481.0
2020-06-25 13:30:00,54.08,54.38,53.95,53.97,122813.0,43.2197,43.4594,43.1158,43.1318,122813.0
2020-06-25 14:00:00,53.98,54.09,53.84,54.06,94506.0,43.1398,43.2277,43.0279,43.2037,94506.0
2020-06-25 14:30:00,54.05,54.14,53.86,54.04,130998.0,43.1957,43.2676,43.0439,43.1877,130998.0
2020-06-25 15:00:00,54.02,54.55,53.99,54.44,473409.0,43.1717,43.5953,43.1477,43.5074,473409.0
2020-06-25 15:30:00,54.44,54.98,54.32,54.89,1055777.0,43.5074,43.9389,43.4115,43.867,1055777.0
2020-06-26 09:30:00,55.12,56.05,54.95,55.98,432966.0,44.0508,44.7941,43.915,44.7381,432966.0
2020-06-26 10:00:00,55.94,56.22,55.82,55.93,224471.0,44.7062,44.9299,44.6102,44.6982,224471.0
2020-06-26 10:30:00,55.93,55.97,54.78,54.86,285546.0,44.6982,44.7301,43.7791,43.843,285546.0
2020-06-26 11:00:00,54.86,55.06,54.45,54.49,229677.0,43.843,44.0029,43.5154,43.5473,229677.0
2020-06-26 11:30:00,54.48,54.63,54.38,54.56,150022.0,43.5393,43.6592,43.4594,43.6033,150022.0
2020-06-26 12:00:00,54.55,54.57,54.34,54.55,90779.0,43.5953,43.6113,43.4275,43.5953,90779.0
2020-06-26 12:30:00,54.55,54.81,54.46,54.8,120412.0,43.5953,43.8031,43.5234,43.7951,120412.0
2020-06-26 13:00:00,54.79,54.91,54.73,54.84,76432.0,43.7871,43.883,43.7391,43.8271,76432.0
2020-06-26 13:30:00,54.83,55.21,54.83,55.16,157290.0,43.8191,44.1227,43.8191,44.0828,157290.0
2020-06-26 14:00:00,55.16,55.21,54.78,54.84,181891.0,44.0828,44.1227,43.7791,43.8271,181891.0
2020-06-26 14:30:00,54.84,54.91,54.56,54.73,383873.0,43.8271,43.883,43.6033,43.7391,383873.0
2020-06-26 15:00:00,54.73,54.82,54.33,54.46,350349.0,43.7391,43.8111,43.4195,43.5234,350349.0
2020-06-26 15:30:00,54.46,54.89,54.28,54.81,586134.0,43.5234,43.867,43.3795,43.8031,586134.0
2020-06-29 09:30:00,55.41,55.41,54.32,54.68,88440.0,44.2826,44.2826,43.4115,43.6992,88440.0
2020-06-29 10:00:00,54.68,54.94,54.62,54.63,158279.0,43.6992,43.907,43.6512,43.6592,158279.0
2020-06-29 10:30:00,54.61,54.87,54.56,54.65,400421.0,43.6432,43.851,43.6033,43.6752,400421.0
2020-06-29 11:00:00,54.68,54.77,54.46,54.57,207149.0,43.6992,43.7711,43.5234,43.6113,207149.0
2020-06-29 11:30:00,54.57,54.75,54.33,54.35,301949.0,43.6113,43.7551,43.4195,43.4355,301949.0
2020-06-29 12:00:00,54.37,54.68,54.37,54.63,138334.0,43.4514,43.6992,43.4514,43.6592,138334.0
2020-06-29 12:30:00,54.63,54.69,54.46,54.48,114025.0,43.6592,43.7072,43.5234,43.5393,114025.0
2020-06-29 13:00:00,54.5,54.57,54.39,54.51,117420.0,43.5553,43.6113,43.4674,43.5633,117420.0
2020-06-29 13:30:00,54.5,54.52,54.28,54.31,258020.0,43.5553,43.5713,43.3795,43.4035,258020.0
2020-06-29 14:00:00,54.3,54.81,54.26,54.78,198219.0,43.3955,43.8031,43.3635,43.7791,198219.0
2020-06-29 14:30:00,54.79,55.23,54.78,55.14,275822.0,43.7871,44.1387,43.7791,44.0668,275822.0
2020-06-29 15:00:00,55.09,55.19,54.85,55.15,150750.0,44.0268,44.1068,43.835,44.0748,150750.0
2020-06-29 15:30:00,55.13,55.37,54.96,55.37,641095.0,44.0588,44.2506,43.923,44.2506,641095.0
2020-06-30 09:30:00,55.43,56.71,55.36,55.46,209349.0,44.2986,45.3215,44.2426,44.3225,209349.0
2020-06-30 10:00:00,55.46,55.6,55.0,55.02,142787.0,44.3225,44.4344,43.9549,43.9709,142787.0
2020-06-30 10:30:00,55.02,55.49,54.89,55.36,129213.0,43.9709,44.3465,43.867,44.2426,129213.0
2020-06-30 11:00:00,55.32,55.4,54.97,55.0,272058.0,44.2107,44.2746,43.9309,43.9549,272058.0
2020-06-30 11:30:00,55.0,55.02,54.84,54.9,64911.0,43.9549,43.9709,43.8271,43.875,64911.0
2020-06-30 12:00:00,54.9,54.98,54.73,54.76,137129.0,43.875,43.9389,43.7391,43.7631,137129.0
2020-06-30 12:30:00,54.76,55.0,54.63,54.67,281451.0,43.7631,43.9549,43.6592,43.6912,281451.0
2020-06-30 13:00:00,54.65,54.7,54.43,54.51,73135.0,43.6752,43.7152,43.4994,43.5633,73135.0
2020-06-30 13:30:00,54.5,54.51,54.23,54.4,150265.0,43.5553,43.5633,43.3396,43.4754,150265.0
2020-06-30 14:00:00,54.39,54.41,54.2,54.37,210665.0,43.4674,43.4834,43.3156,43.4514,210665.0
2020-06-30 14:30:00,54.37,54.41,54.25,54.32,181227.0,43.4514,43.4834,43.3555,43.4115,181227.0
2020-06-30 15:00:00,54.32,54.39,54.07,54.35,299035.0,43.4115,43.4674,43.2117,43.4355,299035.0
2020-06-30 15:30:00,54.35,54.41,54.18,54.27,968654.0,43.4355,43.4834,43.2996,43.3715,968654.0
2020-07-01 09:30:00,54.3,55.39,53.9,55.34,219274.0,43.3955,44.2666,43.0758,44.2266,219274.0
2020-07-01 10:00:00,55.36,55.62,55.23,55.39,85493.0,44.2426,44.4504,44.1387,44.2666,85493.0
2020-07-01 10:30:00,55.41,55.47,54.96,55.24,66047.0,44.2826,44.3305,43.923,44.1467,66047.0
2020-07-01 11:00:00,55.25,55.25,54.81,54.81,65417.0,44.1547,44.1547,43.8031,43.8031,65417.0
2020-07-01 11:30:00,54.83,55.26,54.83,55.18,93910.0,43.8191,44.1627,43.8191,44.0988,93910.0
2020-07-01 12:00:00,55.19,55.62,55.1,55.57,106004.0,44.1068,44.4504,44.0348,44.4105,106004.0
2020-07-01 12:30:00,55.57,55.61,55.21,55.26,69501.0,44.4105,44.4424,44.1227,44.1627,69501.0
2020-07-01 13:00:00,55.26,55.32,55.11,55.24,108972.0,44.1627,44.2107,44.0428,44.1467,108972.0
2020-07-01 13:30:00,55.24,55.26,54.87,54.98,82766.0,44.1467,44.1627,43.851,43.9389,82766.0
2020-07-01 14:00:00,54.98,55.19,54.92,55.16,74016.0,43.9389,44.1068,43.891,44.0828,74016.0
2020-07-01 14:30:00,55.15,55.23,55.06,55.16,131689.0,44.0748,44.1387,44.0029,44.0828,131689.0
2020-07-01 15:00:00,55.15,55.27,55.05,55.21,128582.0,44.0748,44.1707,43.9949,44.1227,128582.0
2020-07-01 15:30:00,55.22,55.65,55.13,55.34,296285.0,44.1307,44.4744,44.0588,44.2266,296285.0
2020-07-02 09:30:00,55.5,56.29,55.28,56.06,171649.0,44.8636,45.5022,44.6858,45.3163,171649.0
2020-07-02 10:00:00,56.12,56.18,55.53,55.72,73165.0,45.3648,45.4133,44.8879,45.0415,73165.0
2020-07-02 10:30:00,55.65,55.8,55.32,55.44,68238.0,44.9849,45.1061,44.7181,44.8151,68238.0
2020-07-02 11:00:00,55.41,55.79,55.34,55.78,96720.0,44.7909,45.098,44.7343,45.09,96720.0
2020-07-02 11:30:00,55.79,56.08,55.79,55.94,82515.0,45.098,45.3325,45.098,45.2193,82515.0
2020-07-02 12:00:00,55.95,55.95,55.7,55.84,60517.0,45.2274,45.2274,45.0253,45.1385,60517.0
2020-07-02 12:30:00,55.84,55.91,55.66,55.83,56810.0,45.1385,45.195,44.993,45.1304,56810.0
2020-07-02 13:00:00,55.82,55.87,55.71,55.84,57495.0,45.1223,45.1627,45.0334,45.1385,57495.0
2020-07-02 13:30:00,55.83,56.12,55.8,56.0,65853.0,45.1304,45.3648,45.1061,45.2678,65853.0
2020-07-02 14:00:00,55.98,56.03,55.86,55.96,54095.0,45.2516,45.2921,45.1546,45.2355,54095.0
2020-07-02 14:30:00,55.96,56.21,55.96,55.97,77912.0,45.2355,45.4376,45.2355,45.2435,77912.0
2020-07-02 15:00:00,55.95,56.0,55.87,55.93,65523.0,45.2274,45.2678,45.1627,45.2112,65523.0
2020-07-02 15:30:00,55.95,55.95,55.39,55.58,256115.0,45.2274,45.2274,44.7747,44.9283,256115.0
2020-07-06 09:30:00,56.37,56.92,56.05,56.82,161814.0,45.5669,46.0115,45.3082,45.9306,161814.0
2020-07-06 10:00:00,56.85,56.89,56.17,56.24,131030.0,45.9549,45.9872,45.4052,45.4618,131030.0
2020-07-06 10:30:00,56.24,56.46,56.14,56.17,119892.0,45.4618,45.6396,45.381,45.4052,119892.0
2020-07-06 11:00:00,56.16,56.36,56.14,56.24,117652.0,45.3971,45.5588,45.381,45.4618,117652.0
2020-07-06 11:30:00,56.23,56.25,55.83,55.93,73357.0,45.4537,45.4699,45.1304,45.2112,73357.0
2020-07-06 12:00:00,55.91,55.94,55.74,55.8,78027.0,45.195,45.2193,45.0576,45.1061,78027.0
2020-07-06 12:30:00,55.78,55.9,55.7,55.75,82979.0,45.09,45.187,45.0253,45.0657,82979.0
2020-07-06 13:00:00,55.75,56.09,55.48,56.02,235684.0,45.0657,45.3406,44.8475,45.284,235684.0
2020-07-06 13:30:00,56.02,56.14,55.95,56.02,198932.0,45.284,45.381,45.2274,45.284,198932.0
2020-07-06 14:00:00,56.03,56.03,55.89,55.97,71830.0,45.2921,45.2921,45.1789,45.2435,71830.0
2020-07-06 14:30:00,55.98,56.03,55.87,55.89,77853.0,45.2516,45.2921,45.1627,45.1789,77853.0
2020-07-06 15:00:00,55.89,56.01,55.78,55.86,160154.0,45.1789,45.2759,45.09,45.1546,160154.0
2020-07-06 15:30:00,55.86,56.08,55.74,56.06,364060.0,45.1546,45.3325,45.0576,45.3163,364060.0
2020-07-07 09:30:00,55.52,55.65,54.77,54.95,109166.0,44.8798,44.9849,44.2735,44.419,109166.0
2020-07-07 10:00:00,54.96,55.25,54.75,54.78,88824.0,44.4271,44.6615,44.2574,44.2816,88824.0
2020-07-07 10:30:00,54.8,54.95,54.56,54.87,128905.0,44.2978,44.419,44.1038,44.3544,128905.0
2020-07-07 11:00:00,54.86,54.94,54.56,54.61,78947.0,44.3463,44.4109,44.1038,44.1442,78947.0
2020-07-07 11:30:00,54.65,54.67,54.38,54.46,45358.0,44.1765,44.1927,43.9583,44.0229,45358.0
2020-07-07 12:00:00,54.44,54.58,54.4,54.4,84051.0,44.0068,44.1199,43.9744,43.9744,84051.0
2020-07-07 12:30:00,54.38,54.47,54.3,54.31,64383.0,43.9583,44.031,43.8936,43.9017,64383.0
2020-07-07 13:00:00,54.31,54.51,54.3,54.44,189647.0,43.9017,44.0634,43.8936,44.0068,189647.0
2020-07-07 13:30:00,54.44,54.61,54.3,54.53,263855.0,44.0068,44.1442,43.8936,44.0795,263855.0
2020-07-07 14:00:00,54.52,54.59,54.41,54.55,161548.0,44.0714,44.128,43.9825,44.0957,161548.0
2020-07-07 14:30:00,54.55,54.6,54.38,54.55,232074.0,44.0957,44.1361,43.9583,44.0957,232074.0
2020-07-07 15:00:00,54.54,54.84,54.5,54.84,286731.0,44.0876,44.3301,44.0553,44.3301,286731.0
2020-07-07 15:30:00,54.84,54.88,54.48,54.49,346934.0,44.3301,44.3624,44.0391,44.0472,346934.0
2020-07-08 09:30:00,54.11,54.35,54.04,54.29,38732.0,43.74,43.934,43.6834,43.8855,38732.0
2020-07-08 10:00:00,54.32,54.53,54.06,54.22,38199.0,43.9098,44.0795,43.6996,43.8289,38199.0
2020-07-08 10:30:00,54.21,54.23,54.03,54.12,31356.0,43.8208,43.837,43.6753,43.7481,31356.0
2020-07-08 11:00:00,54.12,54.2,53.86,54.02,65448.0,43.7481,43.8128,43.5379,43.6673,65448.0
2020-07-08 11:30:00,54.01,54.25,54.0,54.12,48299.0,43.6592,43.8532,43.6511,43.7481,48299.0
2020-07-08 12:00:00,54.12,54.51,54.06,54.49,31472.0,43.7481,44.0634,43.6996,44.0472,31472.0
2020-07-08 12:30:00,54.5,54.58,54.44,54.58,32447.0,44.0553,44.1199,44.0068,44.1199,32447.0
2020-07-08 13:00:00,54.59,54.59,54.15,54.19,81903.0,44.128,44.128,43.7723,43.8047,81903.0
2020-07-08 13:30:00,54.19,54.6,54.07,54.47,121382.0,43.8047,44.1361,43.7077,44.031,121382.0
2020-07-08 14:00:00,54.49,54.55,54.4,54.54,64363.0,44.0472,44.0957,43.9744,44.0876,64363.0
2020-07-08 14:30:00,54.54,54.55,54.38,54.51,110916.0,44.0876,44.0957,43.9583,44.0634,110916.0
2020-07-08 15:00:00,54.52,54.65,54.4,54.55,178626.0,44.0714,44.1765,43.9744,44.0957,178626.0
2020-07-08 15:30:00,54.55,54.64,54.31,54.44,365891.0,44.0957,44.1684,43.9017,44.0068,365891.0
2020-07-09 09:30:00,54.13,54.22,53.55,53.66,93173.0,43.7562,43.8289,43.2873,43.3763,93173.0
2020-07-09 10:00:00,53.66,53.75,53.36,53.42,60474.0,43.3763,43.449,43.1337,43.1822,60474.0
2020-07-09 10:30:00,53.44,53.58,53.09,53.17,258654.0,43.1984,43.3116,42.9155,42.9802,258654.0
2020-07-09 11:00:00,53.16,53.19,52.56,52.77,200801.0,42.9721,42.9963,42.4871,42.6568,200801.0
2020-07-09 11:30:00,52.74,53.1,52.71,52.95,183443.0,42.6326,42.9236,42.6083,42.8023,183443.0
2020-07-09 12:00:00,52.94,53.35,52.93,53.27,107027.0,42.7942,43.1257,42.7862,43.061,107027.0
2020-07-09 12:30:00,53.28,53.48,53.24,53.48,63216.0,43.0691,43.2307,43.0367,43.2307,63216.0
2020-07-09 13:00:00,53.5,53.65,53.47,53.64,60940.0,43.2469,43.3682,43.2227,43.3601,60940.0
2020-07-09 13:30:00,53.66,53.75,53.54,53.62,58512.0,43.3763,43.449,43.2792,43.3439,58512.0
2020-07-09 14:00:00,53.63,53.89,53.56,53.87,112625.0,43.352,43.5622,43.2954,43.546,112625.0
2020-07-09 14:30:00,53.86,54.12,53.84,54.12,92054.0,43.5379,43.7481,43.5218,43.7481,92054.0
2020-07-09 15:00:00,54.15,54.33,53.94,53.97,121210.0,43.7723,43.9178,43.6026,43.6268,121210.0
2020-07-09 15:30:00,53.96,54.2,53.86,53.91,254523.0,43.6188,43.8128,43.5379,43.5783,254523.0
2020-07-10 09:30:00,53.8,54.58,53.76,54.21,40083.0,43.4894,44.1199,43.4571,43.8208,40083.0
2020-07-10 10:00:00,54.25,54.35,53.96,54.25,35075.0,43.8532,43.934,43.6188,43.8532,35075.0
2020-07-10 10:30:00,54.25,54.54,54.25,54.44,50252.0,43.8532,44.0876,43.8532,44.0068,50252.0
2020-07-10 11:00:00,54.45,54.68,54.4,54.55,28341.0,44.0149,44.2008,43.9744,44.0957,28341.0
2020-07-10 11:30:00,54.59,54.75,54.49,54.71,36829.0,44.128,44.2574,44.0472,44.225,36829.0
2020-07-10 12:00:00,54.71,54.91,54.65,54.74,41883.0,44.225,44.3867,44.1765,44.2493,41883.0
2020-07-10 12:30:00,54.74,55.05,54.72,55.05,26957.0,44.2493,44.4999,44.2331,44.4999,26957.0
2020-07-10 13:00:00,55.07,55.12,54.81,54.9,30723.0,44.516,44.5564,44.3059,44.3786,30723.0
2020-07-10 13:30:00,54.92,55.15,54.9,55.07,32857.0,44.3948,44.5807,44.3786,44.516,32857.0
2020-07-10 14:00:00,55.09,55.13,55.02,55.13,36113.0,44.5322,44.5645,44.4756,44.5645,36113.0
2020-07-10 14:30:00,55.15,55.44,55.14,55.41,67331.0,44.5807,44.8151,44.5726,44.7909,67331.0
2020-07-10 15:00:00,55.41,55.49,55.29,55.41,79377.0,44.7909,44.8555,44.6939,44.7909,79377.0
2020-07-10 15:30:00,55.41,55.47,55.24,55.32,217777.0,44.7909,44.8394,44.6535,44.7181,217777.0
2020-07-13 09:30:00,56.0,56.0,55.13,55.13,76807.0,45.2678,45.2678,44.5645,44.5645,76807.0
2020-07-13 10:00:00,55.21,55.64,55.11,55.6,81053.0,44.6292,44.9768,44.5484,44.9445,81053.0
2020-07-13 10:30:00,55.58,55.73,55.4,55.7,119319.0,44.9283,45.0495,44.7828,45.0253,119319.0
2020-07-13 11:00:00,55.71,56.14,55.71,56.04,134821.0,45.0334,45.381,45.0334,45.3001,134821.0
2020-07-13 11:30:00,56.03,56.03,55.53,55.79,185666.0,45.2921,45.2921,44.8879,45.098,185666.0
2020-07-13 12:00:00,55.77,55.93,55.76,55.84,94782.0,45.0819,45.2112,45.0738,45.1385,94782.0
2020-07-13 12:30:00,55.86,56.01,55.8,55.96,86178.0,45.1546,45.2759,45.1061,45.2355,86178.0
2020-07-13 13:00:00,56.02,56.26,55.99,56.14,73143.0,45.284,45.478,45.2597,45.381,73143.0
2020-07-13 13:30:00,56.14,56.37,56.12,56.19,74248.0,45.381,45.5669,45.3648,45.4214,74248.0
2020-07-13 14:00:00,56.19,56.25,55.91,56.02,81408.0,45.4214,45.4699,45.195,45.284,81408.0
2020-07-13 14:30:00,56.0,56.13,55.86,56.09,110706.0,45.2678,45.3729,45.1546,45.3406,110706.0
2020-07-13 15:00:00,56.1,56.1,55.77,55.82,128200.0,45.3486,45.3486,45.0819,45.1223,128200.0
2020-07-13 15:30:00,55.82,56.07,55.64,56.0,461444.0,45.1223,45.3244,44.9768,45.2678,461444.0
2020-07-14 09:30:00,56.22,56.62,55.98,56.35,81843.0,45.4456,45.769,45.2516,45.5507,81843.0
2020-07-14 10:00:00,56.37,56.84,56.18,56.77,227204.0,45.5669,45.9468,45.4133,45.8902,227204.0
2020-07-14 10:30:00,56.78,57.16,56.78,57.0,88814.0,45.8983,46.2055,45.8983,46.0762,88814.0
2020-07-14 11:00:00,57.03,57.13,56.67,56.69,142801.0,46.1004,46.1812,45.8094,45.8256,142801.0
2020-07-14 11:30:00,56.69,56.87,56.65,56.86,99523.0,45.8256,45.9711,45.7932,45.963,99523.0
2020-07-14 12:00:00,56.89,56.9,56.72,56.73,60912.0,45.9872,45.9953,45.8498,45.8579,60912.0
2020-07-14 12:30:00,56.77,56.91,56.66,56.67,61816.0,45.8902,46.0034,45.8013,45.8094,61816.0
2020-07-14 13:00:00,56.67,56.85,56.58,56.76,126601.0,45.8094,45.9549,45.7366,45.8821,126601.0
2020-07-14 13:30:00,56.78,56.93,56.7,56.76,145587.0,45.8983,46.0196,45.8336,45.8821,145587.0
2020-07-14 14:00:00,56.76,57.07,56.72,56.98,118865.0,45.8821,46.1327,45.8498,46.06,118865.0
2020-07-14 14:30:00,56.99,57.32,56.98,57.21,81500.0,46.0681,46.3348,46.06,46.2459,81500.0
2020-07-14 15:00:00,57.23,57.25,56.91,56.99,153336.0,46.2621,46.2782,46.0034,46.0681,153336.0
2020-07-14 15:30:00,57.0,57.06,56.66,56.68,309396.0,46.0762,46.1247,45.8013,45.8175,309396.0
2020-07-15 09:30:00,57.33,57.58,56.7,56.94,77840.0,46.3429,46.545,45.8336,46.0277,77840.0
2020-07-15 10:00:00,56.95,57.47,56.77,57.39,134473.0,46.0357,46.4561,45.8902,46.3914,134473.0
2020-07-15 10:30:00,57.42,57.59,57.23,57.37,34829.0,46.4157,46.5531,46.2621,46.3752,34829.0
2020-07-15 11:00:00,57.39,57.41,56.97,57.08,61766.0,46.3914,46.4076,46.0519,46.1408,61766.0
2020-07-15 11:30:00,57.09,57.16,56.83,56.87,39399.0,46.1489,46.2055,45.9387,45.9711,39399.0
2020-07-15 12:00:00,56.86,57.02,56.82,56.82,35676.0,45.963,46.0923,45.9306,45.9306,35676.0
2020-07-15 12:30:00,56.81,56.85,56.55,56.62,33411.0,45.9226,45.9549,45.7124,45.769,33411.0
2020-07-15 13:00:00,56.63,56.72,56.47,56.48,43859.0,45.7771,45.8498,45.6477,45.6558,43859.0
2020-07-15 13:30:00,56.48,56.64,56.26,56.3,62662.0,45.6558,45.7851,45.478,45.5103,62662.0
2020-07-15 14:00:00,56.28,56.3,55.69,55.7,126555.0,45.4941,45.5103,45.0172,45.0253,126555.0
2020-07-15 14:30:00,55.7,55.75,55.36,55.44,311193.0,45.0253,45.0657,44.7505,44.8151,311193.0
2020-07-15 15:00:00,55.43,55.58,55.06,55.52,356250.0,44.807,44.9283,44.5079,44.8798,356250.0
2020-07-15 15:30:00,55.53,55.65,55.14,55.28,433724.0,44.8879,44.9849,44.5726,44.6858,433724.0
2020-07-16 09:30:00,55.36,55.73,55.14,55.38,76995.0,44.7505,45.0495,44.5726,44.7666,76995.0
2020-07-16 10:00:00,55.42,55.93,55.42,55.71,49458.0,44.799,45.2112,44.799,45.0334,49458.0
2020-07-16 10:30:00,55.71,56.28,55.71,56.22,113100.0,45.0334,45.4941,45.0334,45.4456,113100.0
2020-07-16 11:00:00,56.22,56.6,56.11,56.46,76150.0,45.4456,45.7528,45.3567,45.6396,76150.0
2020-07-16 11:30:00,56.45,56.49,56.31,56.36,54004.0,45.6316,45.6639,45.5184,45.5588,54004.0
2020-07-16 12:00:00,56.35,56.53,56.31,56.38,47716.0,45.5507,45.6962,45.5184,45.575,47716.0
2020-07-16 12:30:00,56.38,56.61,56.38,56.57,87098.0,45.575,45.7609,45.575,45.7286,87098.0
2020-07-16 13:00:00,56.57,56.63,56.28,56.3,40032.0,45.7286,45.7771,45.4941,45.5103,40032.0
2020-07-16 13:30:00,56.32,56.38,56.03,56.08,41128.0,45.5265,45.575,45.2921,45.3325,41128.0
2020-07-16 14:00:00,56.06,56.3,56.06,56.28,56692.0,45.3163,45.5103,45.3163,45.4941,56692.0
2020-07-16 14:30:00,56.29,56.44,56.08,56.12,42332.0,45.5022,45.6235,45.3325,45.3648,42332.0
2020-07-16 15:00:00,56.13,56.35,56.06,56.29,102055.0,45.3729,45.5507,45.3163,45.5022,102055.0
2020-07-16 15:30:00,56.3,56.39,56.07,56.09,297314.0,45.5103,45.5831,45.3244,45.3406,297314.0
2020-07-17 09:30:00,56.5,56.64,56.18,56.26,107361.0,45.672,45.7851,45.4133,45.478,107361.0
2020-07-17 10:00:00,56.22,56.35,56.0,56.09,37561.0,45.4456,45.5507,45.2678,45.3406,37561.0
2020-07-17 10:30:00,56.08,56.2,55.97,56.07,38213.0,45.3325,45.4295,45.2435,45.3244,38213.0
2020-07-17 11:00:00,56.07,56.24,55.93,56.21,243444.0,45.3244,45.4618,45.2112,45.4376,243444.0
2020-07-17 11:30:00,56.27,56.3,56.06,56.13,60202.0,45.4861,45.5103,45.3163,45.3729,60202.0
2020-07-17 12:00:00,56.13,56.27,56.09,56.12,104615.0,45.3729,45.4861,45.3406,45.3648,104615.0
2020-07-17 12:30:00,56.1,56.14,55.97,56.05,92500.0,45.3486,45.381,45.2435,45.3082,92500.0
2020-07-17 13:00:00,56.05,56.24,56.02,56.2,57723.0,45.3082,45.4618,45.284,45.4295,57723.0
2020-07-17 13:30:00,56.19,56.28,56.12,56.22,45958.0,45.4214,45.4941,45.3648,45.4456,45958.0
2020-07-17 14:00:00,56.2,56.32,56.19,56.31,35514.0,45.4295,45.5265,45.4214,45.5184,35514.0
2020-07-17 14:30:00,56.31,56.34,56.2,56.32,41498.0,45.5184,45.5426,45.4295,45.5265,41498.0
2020-07-17 15:00:00,56.33,56.38,56.23,56.37,90357.0,45.5346,45.575,45.4537,45.5669,90357.0
2020-07-17 15:30:00,56.38,56.41,56.2,56.36,279839.0,45.575,45.5992,45.4295,45.5588,279839.0
2020-07-20 09:30:00,56.06,56.06,55.06,55.28,98791.0,45.3163,45.3163,44.5079,44.6858,98791.0
2020-07-20 10:00:00,55.29,55.31,54.88,54.94,85160.0,44.6939,44.71,44.3624,44.4109,85160.0
2020-07-20 10:30:00,54.95,55.19,54.79,55.12,80750.0,44.419,44.613,44.2897,44.5564,80750.0
2020-07-20 11:00:00,55.11,55.2,55.05,55.11,46600.0,44.5484,44.6211,44.4999,44.5484,46600.0
2020-07-20 11:30:00,55.13,55.13,54.98,55.1,53069.0,44.5645,44.5645,44.4433,44.5403,53069.0
2020-07-20 12:00:00,55.08,55.2,54.99,55.1,54939.0,44.5241,44.6211,44.4514,44.5403,54939.0
2020-07-20 12:30:00,55.1,55.24,55.08,55.08,47269.0,44.5403,44.6535,44.5241,44.5241,47269.0
2020-07-20 13:00:00,55.09,55.23,55.03,55.22,42252.0,44.5322,44.6454,44.4837,44.6373,42252.0
2020-07-20 13:30:00,55.18,55.35,55.14,55.31,57955.0,44.6049,44.7424,44.5726,44.71,57955.0
2020-07-20 14:00:00,55.31,55.31,55.07,55.11,45691.0,44.71,44.71,44.516,44.5484,45691.0
2020-07-20 14:30:00,55.12,55.19,54.93,54.95,243128.0,44.5564,44.613,44.4029,44.419,243128.0
2020-07-20 15:00:00,54.94,55.0,54.76,54.93,79537.0,44.4109,44.4594,44.2654,44.4029,79537.0
2020-07-20 15:30:00,54.93,55.07,54.8,54.87,360018.0,44.4029,44.516,44.2978,44.3544,360018.0
2020-07-21 09:30:00,55.16,55.9,54.92,55.74,104724.0,44.5888,45.187,44.3948,45.0576,104724.0
2020-07-21 10:00:00,55.76,56.17,55.38,55.47,95614.0,45.0738,45.4052,44.7666,44.8394,95614.0
2020-07-21 10:30:00,55.46,55.84,55.39,55.66,232531.0,44.8313,45.1385,44.7747,44.993,232531.0
2020-07-21 11:00:00,55.68,55.78,55.37,55.41,82646.0,45.0091,45.09,44.7585,44.7909,82646.0
2020-07-21 11:30:00,55.39,55.98,55.37,55.88,83026.0,44.7747,45.2516,44.7585,45.1708,83026.0
2020-07-21 12:00:00,55.88,56.26,55.85,56.26,69045.0,45.1708,45.478,45.1465,45.478,69045.0
2020-07-21 12:30:00,56.24,56.3,56.12,56.23,31907.0,45.4618,45.5103,45.3648,45.4537,31907.0
2020-07-21 13:00:00,56.24,56.35,56.23,56.3,59823.0,45.4618,45.5507,45.4537,45.5103,59823.0
2020-07-21 13:30:00,56.32,56.34,56.12,56.12,99941.0,45.5265,45.5426,45.3648,45.3648,99941.0
2020-07-21 14:00:00,56.14,56.17,55.85,55.89,45100.0,45.381,45.4052,45.1465,45.1789,45100.0
2020-07-21 14:30:00,55.9,56.08,55.76,55.77,93141.0,45.187,45.3325,45.0738,45.0819,93141.0
2020-07-21 15:00:00,55.79,56.02,55.64,55.86,180814.0,45.098,45.284,44.9768,45.1546,180814.0
2020-07-21 15:30:00,55.88,55.96,55.58,55.96,316500.0,45.1708,45.2355,44.9283,45.2355,316500.0
2020-07-22 09:30:00,55.73,56.26,55.44,55.97,56817.0,45.0495,45.478,44.8151,45.2435,56817.0
2020-07-22 10:00:00,55.92,56.01,55.7,55.95,38631.0,45.2031,45.2759,45.0253,45.2274,38631.0
2020-07-22 10:30:00,55.94,56.55,55.87,56.51,50212.0,45.2193,45.7124,45.1627,45.6801,50212.0
2020-07-22 11:00:00,56.52,56.65,56.37,56.64,36238.0,45.6881,45.7932,45.5669,45.7851,36238.0
2020-07-22 11:30:00,56.61,56.8,56.54,56.74,37328.0,45.7609,45.9145,45.7043,45.866,37328.0
2020-07-22 12:00:00,56.74,56.95,56.7,56.95,49224.0,45.866,46.0357,45.8336,46.0357,49224.0
2020-07-22 12:30:00,56.91,56.95,56.86,56.94,42158.0,46.0034,46.0357,45.963,46.0277,42158.0
2020-07-22 13:00:00,56.95,56.99,56.75,56.76,52407.0,46.0357,46.0681,45.8741,45.8821,52407.0
2020-07-22 13:30:00,56.77,56.91,56.74,56.83,42794.0,45.8902,46.0034,45.866,45.9387,42794.0
2020-07-22 14:00:00,56.82,56.97,56.82,56.97,35820.0,45.9306,46.0519,45.9306,46.0519,35820.0
2020-07-22 14:30:00,56.97,56.99,56.89,56.97,59555.0,46.0519,46.0681,45.9872,46.0519,59555.0
2020-07-22 15:00:00,56.98,56.98,56.69,56.72,63950.0,46.06,46.06,45.8256,45.8498,63950.0
2020-07-22 15:30:00,56.72,56.91,56.67,56.77,424090.0,45.8498,46.0034,45.8094,45.8902,424090.0
2020-07-23 09:30:00,56.69,57.13,56.08,56.18,51175.0,45.8256,46.1812,45.3325,45.4133,51175.0
2020-07-23 10:00:00,56.13,56.52,56.05,56.49,75794.0,45.3729,45.6881,45.3082,45.6639,75794.0
2020-07-23 10:30:00,56.49,56.7,56.34,56.47,50790.0,45.6639,45.8336,45.5426,45.6477,50790.0
2020-07-23 11:00:00,56.47,56.64,56.43,56.63,25468.0,45.6477,45.7851,45.6154,45.7771,25468.0
2020-07-23 11:30:00,56.62,56.8,56.58,56.65,32529.0,45.769,45.9145,45.7366,45.7932,32529.0
2020-07-23 12:00:00,56.64,56.96,56.64,56.93,35213.0,45.7851,46.0438,45.7851,46.0196,35213.0
2020-07-23 12:30:00,56.93,57.1,56.89,56.93,33845.0,46.0196,46.157,45.9872,46.0196,33845.0
2020-07-23 13:00:00,56.94,57.0,56.79,56.91,22205.0,46.0277,46.0762,45.9064,46.0034,22205.0
2020-07-23 13:30:00,56.93,57.06,56.89,56.94,78507.0,46.0196,46.1247,45.9872,46.0277,78507.0
2020-07-23 14:00:00,56.94,57.0,56.53,56.55,110827.0,46.0277,46.0762,45.6962,45.7124,110827.0
2020-07-23 14:30:00,56.55,56.61,56.43,56.5,52357.0,45.7124,45.7609,45.6154,45.672,52357.0
2020-07-23 15:00:00,56.55,56.7,56.47,56.54,55789.0,45.7124,45.8336,45.6477,45.7043,55789.0
2020-07-23 15:30:00,56.5,56.7,56.33,56.67,211321.0,45.672,45.8336,45.5346,45.8094,211321.0
2020-07-24 09:30:00,56.72,57.25,56.52,56.67,75396.0,45.8498,46.2782,45.6881,45.8094,75396.0
2020-07-24 10:00:00,56.65,56.7,56.26,56.56,71417.0,45.7932,45.8336,45.478,45.7205,71417.0
2020-07-24 10:30:00,56.53,56.63,56.3,56.4,162996.0,45.6962,45.7771,45.5103,45.5911,162996.0
2020-07-24 11:00:00,56.38,56.53,56.22,56.24,132797.0,45.575,45.6962,45.4456,45.4618,132797.0
2020-07-24 11:30:00,56.25,56.31,55.9,56.01,53560.0,45.4699,45.5184,45.187,45.2759,53560.0
2020-07-24 12:00:00,56.06,56.21,56.0,56.12,51242.0,45.3163,45.4376,45.2678,45.3648,51242.0
2020-07-24 12:30:00,56.11,56.24,56.05,56.12,30988.0,45.3567,45.4618,45.3082,45.3648,30988.0
2020-07-24 13:00:00,56.12,56.12,55.79,55.79,110530.0,45.3648,45.3648,45.098,45.098,110530.0
2020-07-24 13:30:00,55.78,55.78,55.57,55.68,33880.0,45.09,45.09,44.9202,45.0091,33880.0
2020-07-24 14:00:00,55.66,55.81,55.61,55.81,30786.0,44.993,45.1142,44.9525,45.1142,30786.0
2020-07-24 14:30:00,55.82,55.86,55.74,55.82,39306.0,45.1223,45.1546,45.0576,45.1223,39306.0
2020-07-24 15:00:00,55.81,55.91,55.74,55.76,54216.0,45.1142,45.195,45.0576,45.0738,54216.0
2020-07-24 15:30:00,55.77,56.07,55.77,56.05,202360.0,45.0819,45.3244,45.0819,45.3082,202360.0
2020-07-27 09:30:00,55.76,55.93,54.5,54.64,204456.0,45.0738,45.2112,44.0553,44.1684,204456.0
2020-07-27 10:00:00,54.64,54.67,53.95,54.16,248091.0,44.1684,44.1927,43.6107,43.7804,248091.0
2020-07-27 10:30:00,54.15,54.17,53.81,53.87,116522.0,43.7723,43.7885,43.4975,43.546,116522.0
2020-07-27 11:00:00,53.85,53.99,53.71,53.94,119775.0,43.5298,43.643,43.4167,43.6026,119775.0
2020-07-27 11:30:00,53.96,54.2,53.84,54.07,91785.0,43.6188,43.8128,43.5218,43.7077,91785.0
2020-07-27 12:00:00,54.07,54.22,53.95,54.01,70348.0,43.7077,43.8289,43.6107,43.6592,70348.0
2020-07-27 12:30:00,53.98,54.03,53.79,53.86,68467.0,43.6349,43.6753,43.4813,43.5379,68467.0
2020-07-27 13:00:00,53.87,54.12,53.86,53.92,140149.0,43.546,43.7481,43.5379,43.5864,140149.0
2020-07-27 13:30:00,53.92,54.27,53.73,54.16,115159.0,43.5864,43.8693,43.4328,43.7804,115159.0
2020-07-27 14:00:00,54.15,54.15,53.75,53.77,73998.0,43.7723,43.7723,43.449,43.4652,73998.0
2020-07-27 14:30:00,53.77,53.86,53.48,53.55,133972.0,43.4652,43.5379,43.2307,43.2873,133972.0
2020-07-27 15:00:00,53.54,53.55,52.98,53.15,521204.0,43.2792,43.2873,42.8266,42.964,521204.0
2020-07-27 15:30:00,53.16,53.23,52.9,53.17,647873.0,42.9721,43.0287,42.7619,42.9802,647873.0
2020-07-28 09:30:00,53.2,54.44,53.2,54.2,88718.0,43.0044,44.0068,43.0044,43.8128,88718.0
2020-07-28 10:00:00,54.21,55.21,54.06,55.18,122439.0,43.8208,44.6292,43.6996,44.6049,122439.0
2020-07-28 10:30:00,55.18,55.38,54.93,55.22,86912.0,44.6049,44.7666,44.4029,44.6373,86912.0
2020-07-28 11:00:00,55.21,55.66,55.18,55.63,99631.0,44.6292,44.993,44.6049,44.9687,99631.0
2020-07-28 11:30:00,55.62,55.69,55.47,55.62,78985.0,44.9606,45.0172,44.8394,44.9606,78985.0
2020-07-28 12:00:00,55.63,55.73,55.31,55.33,59431.0,44.9687,45.0495,44.71,44.7262,59431.0
2020-07-28 12:30:00,55.34,55.39,55.1,55.12,98526.0,44.7343,44.7747,44.5403,44.5564,98526.0
2020-07-28 13:00:00,55.17,55.44,55.17,55.44,45261.0,44.5969,44.8151,44.5969,44.8151,45261.0
2020-07-28 13:30:00,55.43,55.5,55.37,55.39,35623.0,44.807,44.8636,44.7585,44.7747,35623.0
2020-07-28 14:00:00,55.4,55.48,55.1,55.23,61650.0,44.7828,44.8475,44.5403,44.6454,61650.0
2020-07-28 14:30:00,55.23,55.54,55.18,55.44,76726.0,44.6454,44.896,44.6049,44.8151,76726.0
2020-07-28 15:00:00,55.45,55.45,55.2,55.21,80518.0,44.8232,44.8232,44.6211,44.6292,80518.0
2020-07-28 15:30:00,55.2,55.23,54.79,55.1,351768.0,44.6211,44.6454,44.2897,44.5403,351768.0
2020-07-29 09:30:00,54.72,55.18,53.73,53.77,102495.0,44.2331,44.6049,43.4328,43.4652,102495.0
2020-07-29 10:00:00,53.74,53.9,53.47,53.53,67921.0,43.4409,43.5703,43.2227,43.2712,67921.0
2020-07-29 10:30:00,53.51,53.83,53.25,53.8,315146.0,43.255,43.5137,43.0448,43.4894,315146.0
2020-07-29 11:00:00,53.8,53.81,53.35,53.48,119501.0,43.4894,43.4975,43.1257,43.2307,119501.0
2020-07-29 11:30:00,53.48,53.71,53.41,53.47,54310.0,43.2307,43.4167,43.1742,43.2227,54310.0
2020-07-29 12:00:00,53.48,54.03,53.42,53.97,128542.0,43.2307,43.6753,43.1822,43.6268,128542.0
2020-07-29 12:30:00,53.94,53.99,53.62,53.66,66036.0,43.6026,43.643,43.3439,43.3763,66036.0
2020-07-29 13:00:00,53.68,53.86,53.48,53.49,111252.0,43.3924,43.5379,43.2307,43.2388,111252.0
2020-07-29 13:30:00,53.5,53.55,53.17,53.19,59632.0,43.2469,43.2873,42.9802,42.9963,59632.0
2020-07-29 14:00:00,53.17,53.75,53.16,53.72,83408.0,42.9802,43.449,42.9721,43.4248,83408.0
2020-07-29 14:30:00,53.73,53.77,53.54,53.66,95003.0,43.4328,43.4652,43.2792,43.3763,95003.0
2020-07-29 15:00:00,53.66,54.02,53.59,53.92,100497.0,43.3763,43.6673,43.3197,43.5864,100497.0
2020-07-29 15:30:00,53.91,54.08,53.76,53.77,295976.0,43.5783,43.7158,43.4571,43.4652,295976.0
2020-07-30 09:30:00,53.37,53.56,53.06,53.13,57971.0,43.1418,43.2954,42.8912,42.9478,57971.0
2020-07-30 10:00:00,53.09,53.76,53.02,53.7,110864.0,42.9155,43.4571,42.8589,43.4086,110864.0
2020-07-30 10:30:00,53.71,53.94,53.59,53.84,72734.0,43.4167,43.6026,43.3197,43.5218,72734.0
2020-07-30 11:00:00,53.86,53.86,53.64,53.69,54311.0,43.5379,43.5379,43.3601,43.4005,54311.0
2020-07-30 11:30:00,53.69,53.71,53.22,53.45,56431.0,43.4005,43.4167,43.0206,43.2065,56431.0
2020-07-30 12:00:00,53.49,53.86,53.38,53.86,36397.0,43.2388,43.5379,43.1499,43.5379,36397.0
2020-07-30 12:30:00,53.86,54.23,53.75,54.12,63651.0,43.5379,43.837,43.449,43.7481,63651.0
2020-07-30 13:00:00,54.14,54.18,53.98,54.01,39103.0,43.7643,43.7966,43.6349,43.6592,39103.0
2020-07-30 13:30:00,54.03,54.13,53.97,54.11,49574.0,43.6753,43.7562,43.6268,43.74,49574.0
2020-07-30 14:00:00,54.12,54.58,54.11,54.53,107556.0,43.7481,44.1199,43.74,44.0795,107556.0
2020-07-30 14:30:00,54.53,54.81,54.47,54.81,164640.0,44.0795,44.3059,44.031,44.3059,164640.0
2020-07-30 15:00:00,54.82,55.07,54.73,55.03,205596.0,44.3139,44.516,44.2412,44.4837,205596.0
2020-07-30 15:30:00,55.02,55.05,54.8,54.91,406027.0,44.4756,44.4999,44.2978,44.3867,406027.0
2020-07-31 09:30:00,54.47,55.32,54.47,55.1,155100.0,44.031,44.7181,44.031,44.5403,155100.0
2020-07-31 10:00:00,55.1,55.22,54.93,55.0,180051.0,44.5403,44.6373,44.4029,44.4594,180051.0
2020-07-31 10:30:00,54.98,55.13,54.9,54.98,125980.0,44.4433,44.5645,44.3786,44.4433,125980.0
2020-07-31 11:00:00,54.98,55.11,54.89,55.06,67746.0,44.4433,44.5484,44.3705,44.5079,67746.0
2020-07-31 11:30:00,55.05,55.08,54.9,55.02,238111.0,44.4999,44.5241,44.3786,44.4756,238111.0
2020-07-31 12:00:00,55.02,55.31,54.98,55.23,87444.0,44.4756,44.71,44.4433,44.6454,87444.0
2020-07-31 12:30:00,55.22,55.25,55.03,55.09,131528.0,44.6373,44.6615,44.4837,44.5322,131528.0
2020-07-31 13:00:00,55.1,55.22,54.99,55.22,161110.0,44.5403,44.6373,44.4514,44.6373,161110.0
2020-07-31 13:30:00,55.22,55.34,54.97,55.28,67842.0,44.6373,44.7343,44.4352,44.6858,67842.0
2020-07-31 14:00:00,55.28,55.43,55.12,55.17,77538.0,44.6858,44.807,44.5564,44.5969,77538.0
2020-07-31 14:30:00,55.17,55.33,55.1,55.25,99189.0,44.5969,44.7262,44.5403,44.6615,99189.0
2020-07-31 15:00:00,55.25,55.39,55.24,55.36,134913.0,44.6615,44.7747,44.6535,44.7505,134913.0
2020-07-31 15:30:00,55.36,55.73,55.31,55.68,433954.0,44.7505,45.0495,44.71,45.0091,433954.0
2020-08-03 09:30:00,55.33,55.37,53.6,54.13,335693.0,44.7262,44.7585,43.3278,43.7562,335693.0
2020-08-03 10:00:00,54.09,54.76,54.05,54.26,150813.0,43.7238,44.2654,43.6915,43.8613,150813.0
2020-08-03 10:30:00,54.26,54.33,53.81,53.87,109665.0,43.8613,43.9178,43.4975,43.546,109665.0
2020-08-03 11:00:00,53.89,53.99,53.84,53.88,72003.0,43.5622,43.643,43.5218,43.5541,72003.0
2020-08-03 11:30:00,53.91,53.93,53.53,53.59,75723.0,43.5783,43.5945,43.2712,43.3197,75723.0
2020-08-03 12:00:00,53.61,53.74,53.54,53.63,79721.0,43.3358,43.4409,43.2792,43.352,79721.0
2020-08-03 12:30:00,53.61,53.79,53.5,53.77,101880.0,43.3358,43.4813,43.2469,43.4652,101880.0
2020-08-03 13:00:00,53.79,53.83,53.6,53.8,46916.0,43.4813,43.5137,43.3278,43.4894,46916.0
2020-08-03 13:30:00,53.81,53.91,53.71,53.89,72361.0,43.4975,43.5783,43.4167,43.5622,72361.0
2020-08-03 14:00:00,53.88,54.02,53.83,53.9,108091.0,43.5541,43.6673,43.5137,43.5703,108091.0
2020-08-03 14:30:00,53.9,54.1,53.9,54.01,109020.0,43.5703,43.7319,43.5703,43.6592,109020.0
2020-08-03 15:00:00,54.02,54.12,53.91,54.04,199419.0,43.6673,43.7481,43.5783,43.6834,199419.0
2020-08-03 15:30:00,54.05,54.12,53.88,53.94,489051.0,43.6915,43.7481,43.5541,43.6026,489051.0
2020-08-04 09:30:00,53.62,54.46,53.62,54.42,95932.0,43.3439,44.0229,43.3439,43.9906,95932.0
2020-08-04 10:00:00,54.41,54.78,54.28,54.75,110875.0,43.9825,44.2816,43.8774,44.2574,110875.0
2020-08-04 10:30:00,54.74,54.88,54.54,54.88,81427.0,44.2493,44.3624,44.0876,44.3624,81427.0
2020-08-04 11:00:00,54.88,55.3,54.78,55.16,157033.0,44.3624,44.702,44.2816,44.5888,157033.0
2020-08-04 11:30:00,55.16,55.21,54.87,55.01,110057.0,44.5888,44.6292,44.3544,44.4675,110057.0
2020-08-04 12:00:00,55.01,55.34,54.97,54.98,76924.0,44.4675,44.7343,44.4352,44.4433,76924.0
2020-08-04 12:30:00,54.98,55.0,54.78,54.81,33862.0,44.4433,44.4594,44.2816,44.3059,33862.0
2020-08-04 13:00:00,54.82,54.83,54.63,54.68,42059.0,44.3139,44.322,44.1604,44.2008,42059.0
2020-08-04 13:30:00,54.68,54.68,54.48,54.5,42687.0,44.2008,44.2008,44.0391,44.0553,42687.0
2020-08-04 14:00:00,54.5,54.71,54.46,54.62,68309.0,44.0553,44.225,44.0229,44.1523,68309.0
2020-08-04 14:30:00,54.62,54.71,54.46,54.62,56848.0,44.1523,44.225,44.0229,44.1523,56848.0
2020-08-04 15:00:00,54.62,54.67,54.5,54.56,86225.0,44.1523,44.1927,44.0553,44.1038,86225.0
2020-08-04 15:30:00,54.56,54.76,54.28,54.72,249770.0,44.1038,44.2654,43.8774,44.2331,249770.0
2020-08-05 09:30:00,54.8,54.8,54.34,54.34,41714.0,44.2978,44.2978,43.9259,43.9259,41714.0
2020-08-05 10:00:00,54.33,54.4,54.01,54.03,169866.0,43.9178,43.9744,43.6592,43.6753,169866.0
2020-08-05 10:30:00,54.01,54.08,53.8,53.8,103768.0,43.6592,43.7158,43.4894,43.4894,103768.0
2020-08-05 11:00:00,53.8,54.05,53.65,53.91,111896.0,43.4894,43.6915,43.3682,43.5783,111896.0
2020-08-05 11:30:00,53.9,53.9,53.36,53.48,99673.0,43.5703,43.5703,43.1337,43.2307,99673.0
2020-08-05 12:00:00,53.48,53.63,53.47,53.49,32570.0,43.2307,43.352,43.2227,43.2388,32570.0
2020-08-05 12:30:00,53.48,53.69,53.47,53.6,75777.0,43.2307,43.4005,43.2227,43.3278,75777.0
2020-08-05 13:00:00,53.59,53.63,53.43,53.45,53118.0,43.3197,43.352,43.1903,43.2065,53118.0
2020-08-05 13:30:00,53.44,53.52,53.43,53.48,35443.0,43.1984,43.2631,43.1903,43.2307,35443.0
2020-08-05 14:00:00,53.48,53.7,53.47,53.65,191481.0,43.2307,43.4086,43.2227,43.3682,191481.0
2020-08-05 14:30:00,53.66,53.71,53.54,53.54,38438.0,43.3763,43.4167,43.2792,43.2792,38438.0
2020-08-05 15:00:00,53.55,53.65,53.53,53.58,72655.0,43.2873,43.3682,43.2712,43.3116,72655.0
2020-08-05 15:30:00,53.58,53.66,53.5,53.6,209492.0,43.3116,43.3763,43.2469,43.3278,209492.0
2020-08-06 09:30:00,53.58,53.64,53.15,53.29,196336.0,43.3116,43.3601,42.964,43.0772,196336.0
2020-08-06 10:00:00,53.3,53.96,53.28,53.77,336762.0,43.0852,43.6188,43.0691,43.4652,336762.0
2020-08-06 10:30:00,53.77,53.93,53.6,53.66,155885.0,43.4652,43.5945,43.3278,43.3763,155885.0
2020-08-06 11:00:00,53.65,53.71,53.38,53.42,57872.0,43.3682,43.4167,43.1499,43.1822,57872.0
2020-08-06 11:30:00,53.45,53.5,53.21,53.38,48686.0,43.2065,43.2469,43.0125,43.1499,48686.0
2020-08-06 12:00:00,53.4,53.53,53.32,53.34,36148.0,43.1661,43.2712,43.1014,43.1176,36148.0
2020-08-06 12:30:00,53.35,53.57,53.34,53.5,30684.0,43.1257,43.3035,43.1176,43.2469,30684.0
2020-08-06 13:00:00,53.51,53.73,53.5,53.67,116320.0,43.255,43.4328,43.2469,43.3843,116320.0
2020-08-06 13:30:00,53.67,53.82,53.63,53.82,46103.0,43.3843,43.5056,43.352,43.5056,46103.0
2020-08-06 14:00:00,53.82,53.95,53.76,53.77,45464.0,43.5056,43.6107,43.4571,43.4652,45464.0
2020-08-06 14:30:00,53.78,53.88,53.74,53.79,41365.0,43.4733,43.5541,43.4409,43.4813,41365.0
2020-08-06 15:00:00,53.8,53.85,53.63,53.83,49815.0,43.4894,43.5298,43.352,43.5137,49815.0
2020-08-06 15:30:00,53.83,53.92,53.64,53.88,159507.0,43.5137,43.5864,43.3601,43.5541,159507.0
2020-08-07 09:30:00,53.68,54.16,53.67,54.04,74036.0,43.3924,43.7804,43.3843,43.6834,74036.0
2020-08-07 10:00:00,54.05,54.27,53.87,53.9,63118.0,43.6915,43.8693,43.546,43.5703,63118.0
2020-08-07 10:30:00,53.91,54.29,53.9,54.16,64855.0,43.5783,43.8855,43.5703,43.7804,64855.0
2020-08-07 11:00:00,54.17,54.3,54.12,54.26,64183.0,43.7885,43.8936,43.7481,43.8613,64183.0
2020-08-07 11:30:00,54.3,54.67,54.26,54.65,40089.0,43.8936,44.1927,43.8613,44.1765,40089.0
2020-08-07 12:00:00,54.64,54.7,54.53,54.7,44209.0,44.1684,44.2169,44.0795,44.2169,44209.0
2020-08-07 12:30:00,54.71,54.93,54.64,54.87,38029.0,44.225,44.4029,44.1684,44.3544,38029.0
2020-08-07 13:00:00,54.9,55.11,54.83,55.05,33622.0,44.3786,44.5484,44.322,44.4999,33622.0
2020-08-07 13:30:00,55.08,55.09,54.64,54.67,56715.0,44.5241,44.5322,44.1684,44.1927,56715.0
2020-08-07 14:00:00,54.66,54.69,54.39,54.41,95177.0,44.1846,44.2089,43.9664,43.9825,95177.0
2020-08-07 14:30:00,54.41,54.55,54.38,54.52,112287.0,43.9825,44.0957,43.9583,44.0714,112287.0
2020-08-07 15:00:00,54.51,54.63,54.36,54.37,75183.0,44.0634,44.1604,43.9421,43.9502,75183.0
2020-08-07 15:30:00,54.38,54.61,54.27,54.61,326570.0,43.9583,44.1442,43.8693,44.1442,326570.0
2020-08-10 09:30:00,54.69,54.79,54.43,54.62,58077.0,44.2089,44.2897,43.9987,44.1523,58077.0
2020-08-10 10:00:00,54.61,55.17,54.5,55.06,47763.0,44.1442,44.5969,44.0553,44.5079,47763.0
2020-08-10 10:30:00,55.06,55.15,54.73,54.74,37257.0,44.5079,44.5807,44.2412,44.2493,37257.0
2020-08-10 11:00:00,54.78,55.0,54.76,54.89,34579.0,44.2816,44.4594,44.2654,44.3705,34579.0
2020-08-10 11:30:00,54.9,55.05,54.87,54.96,33158.0,44.3786,44.4999,44.3544,44.4271,33158.0
2020-08-10 12:00:00,54.97,55.0,54.85,54.91,19659.0,44.4352,44.4594,44.3382,44.3867,19659.0
2020-08-10 12:30:00,54.9,54.9,54.58,54.6,31259.0,44.3786,44.3786,44.1199,44.1361,31259.0
2020-08-10 13:00:00,54.62,54.7,54.55,54.64,35891.0,44.1523,44.2169,44.0957,44.1684,35891.0
2020-08-10 13:30:00,54.64,54.72,54.63,54.69,76626.0,44.1684,44.2331,44.1604,44.2089,76626.0
2020-08-10 14:00:00,54.68,54.68,54.5,54.52,93080.0,44.2008,44.2008,44.0553,44.0714,93080.0
2020-08-10 14:30:00,54.5,54.66,54.47,54.66,82771.0,44.0553,44.1846,44.031,44.1846,82771.0
2020-08-10 15:00:00,54.66,54.67,54.39,54.48,80576.0,44.1846,44.1927,43.9664,44.0391,80576.0
2020-08-10 15:30:00,54.48,54.48,54.2,54.23,356393.0,44.0391,44.0391,43.8128,43.837,356393.0
2020-08-11 09:30:00,53.97,54.87,53.97,54.74,147854.0,43.6268,44.3544,43.6268,44.2493,147854.0
2020-08-11 10:00:00,54.72,54.72,54.22,54.31,98790.0,44.2331,44.2331,43.8289,43.9017,98790.0
2020-08-11 10:30:00,54.3,54.3,53.83,54.04,63549.0,43.8936,43.8936,43.5137,43.6834,63549.0
2020-08-11 11:00:00,54.04,54.27,53.88,54.22,92274.0,43.6834,43.8693,43.5541,43.8289,92274.0
2020-08-11 11:30:00,54.21,54.24,54.1,54.17,46988.0,43.8208,43.8451,43.7319,43.7885,46988.0
2020-08-11 12:00:00,54.17,54.17,53.83,53.85,56931.0,43.7885,43.7885,43.5137,43.5298,56931.0
2020-08-11 12:30:00,53.85,53.95,53.65,53.66,60693.0,43.5298,43.6107,43.3682,43.3763,60693.0
2020-08-11 13:00:00,53.66,53.68,53.6,53.63,34219.0,43.3763,43.3924,43.3278,43.352,34219.0
2020-08-11 13:30:00,53.63,53.74,53.63,53.68,39127.0,43.352,43.4409,43.352,43.3924,39127.0
2020-08-11 14:00:00,53.69,53.95,53.67,53.84,65683.0,43.4005,43.6107,43.3843,43.5218,65683.0
2020-08-11 14:30:00,53.84,53.85,53.61,53.8,50320.0,43.5218,43.5298,43.3358,43.4894,50320.0
2020-08-11 15:00:00,53.8,53.89,53.59,53.68,79204.0,43.4894,43.5622,43.3197,43.3924,79204.0
2020-08-11 15:30:00,53.67,53.76,53.4,53.55,240248.0,43.3843,43.4571,43.1661,43.2873,240248.0
2020-08-12 09:30:00,54.0,54.29,53.2,53.51,119052.0,43.6511,43.8855,43.0044,43.255,119052.0
2020-08-12 10:00:00,53.52,53.89,53.52,53.66,131268.0,43.2631,43.5622,43.2631,43.3763,131268.0
2020-08-12 10:30:00,53.66,54.07,53.65,53.96,101257.0,43.3763,43.7077,43.3682,43.6188,101257.0
2020-08-12 11:00:00,53.94,54.11,53.76,54.09,86861.0,43.6026,43.74,43.4571,43.7238,86861.0
2020-08-12 11:30:00,54.09,54.24,53.94,54.11,132855.0,43.7238,43.8451,43.6026,43.74,132855.0
2020-08-12 12:00:00,54.12,54.57,54.12,54.55,69120.0,43.7481,44.1119,43.7481,44.0957,69120.0
2020-08-12 12:30:00,54.53,54.54,54.23,54.25,47776.0,44.0795,44.0876,43.837,43.8532,47776.0
2020-08-12 13:00:00,54.25,54.35,54.17,54.18,50466.0,43.8532,43.934,43.7885,43.7966,50466.0
2020-08-12 13:30:00,54.19,54.37,54.15,54.33,55028.0,43.8047,43.9502,43.7723,43.9178,55028.0
2020-08-12 14:00:00,54.34,54.5,54.24,54.49,71740.0,43.9259,44.0553,43.8451,44.0472,71740.0
2020-08-12 14:30:00,54.5,54.68,54.44,54.61,74017.0,44.0553,44.2008,44.0068,44.1442,74017.0
2020-08-12 15:00:00,54.61,54.65,54.42,54.54,96861.0,44.1442,44.1765,43.9906,44.0876,96861.0
2020-08-12 15:30:00,54.54,54.61,54.36,54.51,313858.0,44.0876,44.1442,43.9421,44.0634,313858.0
2020-08-13 09:30:00,54.42,54.42,53.64,54.25,86441.0,43.9906,43.9906,43.3601,43.8532,86441.0
2020-08-13 10:00:00,54.22,54.3,54.03,54.03,37851.0,43.8289,43.8936,43.6753,43.6753,37851.0
2020-08-13 10:30:00,54.02,54.09,53.84,53.92,52399.0,43.6673,43.7238,43.5218,43.5864,52399.0
2020-08-13 11:00:00,53.91,53.92,53.24,53.24,165853.0,43.5783,43.5864,43.0367,43.0367,165853.0
2020-08-13 11:30:00,53.24,53.25,52.93,53.1,190044.0,43.0367,43.0448,42.7862,42.9236,190044.0
2020-08-13 12:00:00,53.07,53.13,52.68,52.75,110825.0,42.8993,42.9478,42.5841,42.6407,110825.0
2020-08-13 12:30:00,52.75,52.87,52.62,52.81,123194.0,42.6407,42.7377,42.5356,42.6892,123194.0
2020-08-13 13:00:00,52.82,53.09,52.75,53.06,135069.0,42.6972,42.9155,42.6407,42.8912,135069.0
2020-08-13 13:30:00,53.07,53.08,52.91,52.99,140913.0,42.8993,42.9074,42.77,42.8347,140913.0
2020-08-13 14:00:00,53.0,53.2,52.89,53.14,171019.0,42.8427,43.0044,42.7538,42.9559,171019.0
2020-08-13 14:30:00,53.16,53.24,53.1,53.2,143705.0,42.9721,43.0367,42.9236,43.0044,143705.0
2020-08-13 15:00:00,53.21,53.52,53.18,53.52,102761.0,43.0125,43.2631,42.9882,43.2631,102761.0
2020-08-13 15:30:00,53.52,53.73,53.47,53.61,425236.0,43.2631,43.4328,43.2227,43.3358,425236.0
2020-08-14 09:30:00,53.27,53.51,52.3,52.99,129266.0,43.061,43.255,42.2769,42.8347,129266.0
2020-08-14 10:00:00,53.02,53.07,52.59,52.8,114696.0,42.8589,42.8993,42.5113,42.6811,114696.0
2020-08-14 10:30:00,52.81,52.97,52.7,52.72,83782.0,42.6892,42.8185,42.6002,42.6164,83782.0
2020-08-14 11:00:00,52.72,52.73,52.5,52.55,66787.0,42.6164,42.6245,42.4386,42.479,66787.0
2020-08-14 11:30:00,52.55,52.57,52.38,52.45,147805.0,42.479,42.4951,42.3416,42.3981,147805.0
2020-08-14 12:00:00,52.48,52.55,52.4,52.5,76420.0,42.4224,42.479,42.3577,42.4386,76420.0
2020-08-14 12:30:00,52.5,52.53,52.28,52.48,63453.0,42.4386,42.4628,42.2607,42.4224,63453.0
2020-08-14 13:00:00,52.48,52.76,52.47,52.63,130793.0,42.4224,42.6487,42.4143,42.5436,130793.0
2020-08-14 13:30:00,52.62,52.83,52.62,52.76,107921.0,42.5356,42.7053,42.5356,42.6487,107921.0
2020-08-14 14:00:00,52.77,52.95,52.65,52.84,115079.0,42.6568,42.8023,42.5598,42.7134,115079.0
2020-08-14 14:30:00,52.84,52.87,52.73,52.78,108659.0,42.7134,42.7377,42.6245,42.6649,108659.0
2020-08-14 15:00:00,52.77,52.78,52.62,52.71,92842.0,42.6568,42.6649,42.5356,42.6083,92842.0
2020-08-14 15:30:00,52.71,52.8,52.62,52.69,455863.0,42.6083,42.6811,42.5356,42.5921,455863.0
2020-08-17 09:30:00,52.62,52.74,51.76,51.78,147114.0,42.5356,42.6326,41.8404,41.8565,147114.0
2020-08-17 10:00:00,51.79,51.83,51.45,51.78,324105.0,41.8646,41.897,41.5898,41.8565,324105.0
2020-08-17 10:30:00,51.79,51.87,51.63,51.75,151413.0,41.8646,41.9293,41.7353,41.8323,151413.0
2020-08-17 11:00:00,51.76,52.21,51.74,52.18,104352.0,41.8404,42.2041,41.8242,42.1799,104352.0
2020-08-17 11:30:00,52.18,52.19,52.04,52.1,62045.0,42.1799,42.188,42.0667,42.1152,62045.0
2020-08-17 12:00:00,52.1,52.13,51.92,52.01,32522.0,42.1152,42.1395,41.9697,42.0425,32522.0
2020-08-17 12:30:00,52.03,52.17,52.0,52.12,36112.0,42.0586,42.1718,42.0344,42.1314,36112.0
2020-08-17 13:00:00,52.14,52.14,51.72,51.79,86675.0,42.1476,42.1476,41.808,41.8646,86675.0
2020-08-17 13:30:00,51.79,52.05,51.78,51.97,43297.0,41.8646,42.0748,41.8565,42.0101,43297.0
2020-08-17 14:00:00,51.98,51.99,51.77,51.8,48427.0,42.0182,42.0263,41.8485,41.8727,48427.0
2020-08-17 14:30:00,51.8,51.85,51.75,51.8,49142.0,41.8727,41.9131,41.8323,41.8727,49142.0
2020-08-17 15:00:00,51.8,51.9,51.73,51.76,95503.0,41.8727,41.9535,41.8161,41.8404,95503.0
2020-08-17 15:30:00,51.77,51.85,51.67,51.77,349132.0,41.8485,41.9131,41.7676,41.8485,349132.0
2020-08-18 09:30:00,51.83,52.03,51.65,51.72,132400.0,41.897,42.0586,41.7515,41.808,132400.0
2020-08-18 10:00:00,51.7,51.72,51.34,51.54,108656.0,41.7919,41.808,41.5009,41.6625,108656.0
2020-08-18 10:30:00,51.57,51.65,51.32,51.43,57406.0,41.6868,41.7515,41.4847,41.5736,57406.0
2020-08-18 11:00:00,51.47,51.47,51.1,51.37,76837.0,41.606,41.606,41.3069,41.5251,76837.0
2020-08-18 11:30:00,51.37,51.5,51.36,51.5,53284.0,41.5251,41.6302,41.517,41.6302,53284.0
2020-08-18 12:00:00,51.5,51.51,51.31,51.44,42959.0,41.6302,41.6383,41.4766,41.5817,42959.0
2020-08-18 12:30:00,51.46,51.66,51.4,51.64,201650.0,41.5979,41.7595,41.5494,41.7434,201650.0
2020-08-18 13:00:00,51.65,51.65,51.41,51.46,134752.0,41.7515,41.7515,41.5575,41.5979,134752.0
2020-08-18 13:30:00,51.45,51.64,51.31,51.61,120915.0,41.5898,41.7434,41.4766,41.7191,120915.0
2020-08-18 14:00:00,51.61,51.72,51.51,51.72,73452.0,41.7191,41.808,41.6383,41.808,73452.0
2020-08-18 14:30:00,51.71,51.75,51.46,51.72,246973.0,41.8,41.8323,41.5979,41.808,246973.0
2020-08-18 15:00:00,51.7,51.76,51.62,51.71,143414.0,41.7919,41.8404,41.7272,41.8,143414.0
2020-08-18 15:30:00,51.71,51.71,51.45,51.49,318730.0,41.8,41.8,41.5898,41.6221,318730.0
2020-08-19 09:30:00,51.63,51.98,51.32,51.76,362636.0,41.7353,42.0182,41.4847,41.8404,362636.0
2020-08-19 10:00:00,51.79,51.79,51.46,51.52,62447.0,41.8646,41.8646,41.5979,41.6464,62447.0
2020-08-19 10:30:00,51.52,51.61,51.22,51.55,306604.0,41.6464,41.7191,41.4039,41.6706,306604.0
2020-08-19 11:00:00,51.58,52.05,51.52,51.96,100445.0,41.6949,42.0748,41.6464,42.0021,100445.0
2020-08-19 11:30:00,51.98,52.22,51.91,52.08,44482.0,42.0182,42.2122,41.9616,42.0991,44482.0
2020-08-19 12:00:00,52.11,52.17,52.02,52.17,36656.0,42.1233,42.1718,42.0506,42.1718,36656.0
2020-08-19 12:30:00,52.16,52.22,51.97,52.19,81550.0,42.1637,42.2122,42.0101,42.188,81550.0
2020-08-19 13:00:00,52.19,52.39,52.18,52.27,61570.0,42.188,42.3496,42.1799,42.2526,61570.0
2020-08-19 13:30:00,52.28,52.58,52.27,52.47,79242.0,42.2607,42.5032,42.2526,42.4143,79242.0
2020-08-19 14:00:00,52.45,52.67,52.44,52.6,69681.0,42.3981,42.576,42.3901,42.5194,69681.0
2020-08-19 14:30:00,52.58,52.6,52.42,52.52,51135.0,42.5032,42.5194,42.3739,42.4547,51135.0
2020-08-19 15:00:00,52.54,52.56,52.32,52.37,78224.0,42.4709,42.4871,42.2931,42.3335,78224.0
2020-08-19 15:30:00,52.38,52.41,52.08,52.25,285703.0,42.3416,42.3658,42.0991,42.2365,285703.0
2020-08-20 09:30:00,51.89,52.12,51.64,51.76,157762.0,41.9455,42.1314,41.7434,41.8404,157762.0
2020-08-20 10:00:00,51.82,52.14,51.68,52.1,36996.0,41.8889,42.1476,41.7757,42.1152,36996.0
2020-08-20 10:30:00,52.11,52.12,51.8,51.92,60953.0,42.1233,42.1314,41.8727,41.9697,60953.0
2020-08-20 11:00:00,51.91,52.03,51.86,51.87,25160.0,41.9616,42.0586,41.9212,41.9293,25160.0
2020-08-20 11:30:00,51.85,51.96,51.84,51.86,24920.0,41.9131,42.0021,41.905,41.9212,24920.0
2020-08-20 12:00:00,51.86,51.87,51.72,51.85,41886.0,41.9212,41.9293,41.808,41.9131,41886.0
2020-08-20 12:30:00,51.85,51.85,51.52,51.54,131708.0,41.9131,41.9131,41.6464,41.6625,131708.0
2020-08-20 13:00:00,51.52,51.55,51.23,51.26,61572.0,41.6464,41.6706,41.412,41.4362,61572.0
2020-08-20 13:30:00,51.26,51.31,51.08,51.18,86281.0,41.4362,41.4766,41.2907,41.3715,86281.0
2020-08-20 14:00:00,51.18,51.18,50.97,51.02,53440.0,41.3715,41.3715,41.2018,41.2422,53440.0
2020-08-20 14:30:00,51.03,51.47,51.03,51.43,85597.0,41.2503,41.606,41.2503,41.5736,85597.0
2020-08-20 15:00:00,51.43,51.62,51.43,51.59,94669.0,41.5736,41.7272,41.5736,41.703,94669.0
2020-08-20 15:30:00,51.59,51.73,51.23,51.24,475300.0,41.703,41.8161,41.412,41.42,475300.0
2020-08-21 09:30:00,51.43,51.46,50.93,51.08,162680.0,41.5736,41.5979,41.1694,41.2907,162680.0
2020-08-21 10:00:00,51.11,51.18,50.44,50.61,236838.0,41.315,41.3715,40.7734,40.9108,236838.0
2020-08-21 10:30:00,50.63,50.83,50.39,50.45,114507.0,40.9269,41.0886,40.7329,40.7814,114507.0
2020-08-21 11:00:00,50.44,50.87,50.41,50.78,177655.0,40.7734,41.1209,40.7491,41.0482,177655.0
2020-08-21 11:30:00,50.78,51.03,50.78,50.94,45447.0,41.0482,41.2503,41.0482,41.1775,45447.0
2020-08-21 12:00:00,50.94,51.06,50.9,51.0,32717.0,41.1775,41.2745,41.1452,41.226,32717.0
2020-08-21 12:30:00,51.0,51.0,50.72,50.75,100172.0,41.226,41.226,40.9997,41.0239,100172.0
2020-08-21 13:00:00,50.74,50.79,50.65,50.7,125303.0,41.0159,41.0563,40.9431,40.9835,125303.0
2020-08-21 13:30:00,50.72,50.96,50.71,50.95,62570.0,40.9997,41.1937,40.9916,41.1856,62570.0
2020-08-21 14:00:00,50.93,51.03,50.81,51.02,45472.0,41.1694,41.2503,41.0724,41.2422,45472.0
2020-08-21 14:30:00,51.03,51.14,51.0,51.01,111702.0,41.2503,41.3392,41.226,41.2341,111702.0
2020-08-21 15:00:00,51.01,51.27,51.0,51.24,104210.0,41.2341,41.4443,41.226,41.42,104210.0
2020-08-21 15:30:00,51.25,51.35,51.2,51.25,416057.0,41.4281,41.509,41.3877,41.4281,416057.0
2020-08-24 09:30:00,51.36,51.39,50.93,51.14,101524.0,41.517,41.5413,41.1694,41.3392,101524.0
2020-08-24 10:00:00,51.11,51.3,50.93,51.05,96097.0,41.315,41.4685,41.1694,41.2664,96097.0
2020-08-24 10:30:00,51.05,51.72,51.05,51.65,40413.0,41.2664,41.808,41.2664,41.7515,40413.0
2020-08-24 11:00:00,51.63,51.65,51.35,51.51,42193.0,41.7353,41.7515,41.509,41.6383,42193.0
2020-08-24 11:30:00,51.51,51.57,51.3,51.34,31821.0,41.6383,41.6868,41.4685,41.5009,31821.0
2020-08-24 12:00:00,51.33,51.6,51.32,51.53,50270.0,41.4928,41.711,41.4847,41.6545,50270.0
2020-08-24 12:30:00,51.56,51.62,51.53,51.55,26111.0,41.6787,41.7272,41.6545,41.6706,26111.0
2020-08-24 13:00:00,51.58,51.75,51.51,51.73,29070.0,41.6949,41.8323,41.6383,41.8161,29070.0
2020-08-24 13:30:00,51.8,51.88,51.75,51.82,31925.0,41.8727,41.9374,41.8323,41.8889,31925.0
2020-08-24 14:00:00,51.84,52.05,51.82,52.03,32385.0,41.905,42.0748,41.8889,42.0586,32385.0
2020-08-24 14:30:00,52.02,52.17,52.02,52.12,48662.0,42.0506,42.1718,42.0506,42.1314,48662.0
2020-08-24 15:00:00,52.12,52.23,52.09,52.23,58252.0,42.1314,42.2203,42.1071,42.2203,58252.0
2020-08-24 15:30:00,52.23,52.37,52.19,52.37,270916.0,42.2203,42.3335,42.188,42.3335,270916.0
2020-08-25 09:30:00,52.39,52.48,51.81,52.16,116217.0,42.3496,42.4224,41.8808,42.1637,116217.0
2020-08-25 10:00:00,52.15,52.18,51.74,51.96,51610.0,42.1556,42.1799,41.8242,42.0021,51610.0
2020-08-25 10:30:00,51.94,52.04,51.75,51.75,72398.0,41.9859,42.0667,41.8323,41.8323,72398.0
2020-08-25 11:00:00,51.78,51.97,51.67,51.95,53486.0,41.8565,42.0101,41.7676,41.994,53486.0
2020-08-25 11:30:00,51.96,51.97,51.67,51.7,56351.0,42.0021,42.0101,41.7676,41.7919,56351.0
2020-08-25 12:00:00,51.7,51.77,51.6,51.63,28126.0,41.7919,41.8485,41.711,41.7353,28126.0
2020-08-25 12:30:00,51.65,51.74,51.6,51.68,17818.0,41.7515,41.8242,41.711,41.7757,17818.0
2020-08-25 13:00:00,51.69,51.82,51.66,51.82,23178.0,41.7838,41.8889,41.7595,41.8889,23178.0
2020-08-25 13:30:00,51.81,51.85,51.76,51.83,36710.0,41.8808,41.9131,41.8404,41.897,36710.0
2020-08-25 14:00:00,51.84,51.92,51.82,51.87,50583.0,41.905,41.9697,41.8889,41.9293,50583.0
2020-08-25 14:30:00,51.87,51.94,51.83,51.91,46700.0,41.9293,41.9859,41.897,41.9616,46700.0
2020-08-25 15:00:00,51.92,52.05,51.89,52.02,89083.0,41.9697,42.0748,41.9455,42.0506,89083.0
2020-08-25 15:30:00,52.03,52.08,51.88,52.0,195444.0,42.0586,42.0991,41.9374,42.0344,195444.0
2020-08-26 09:30:00,51.68,51.77,50.82,51.44,100266.0,41.7757,41.8485,41.0805,41.5817,100266.0
2020-08-26 10:00:00,51.41,51.43,51.13,51.34,157048.0,41.5575,41.5736,41.3311,41.5009,157048.0
2020-08-26 10:30:00,51.32,51.42,50.93,50.93,178192.0,41.4847,41.5655,41.1694,41.1694,178192.0
2020-08-26 11:00:00,50.92,51.07,50.78,50.82,26788.0,41.1614,41.2826,41.0482,41.0805,26788.0
2020-08-26 11:30:00,50.83,50.94,50.75,50.86,35309.0,41.0886,41.1775,41.0239,41.1129,35309.0
2020-08-26 12:00:00,50.88,50.93,50.68,50.78,45484.0,41.129,41.1694,40.9674,41.0482,45484.0
2020-08-26 12:30:00,50.77,50.95,50.75,50.9,39693.0,41.0401,41.1856,41.0239,41.1452,39693.0
2020-08-26 13:00:00,50.89,50.92,50.82,50.85,29448.0,41.1371,41.1614,41.0805,41.1048,29448.0
2020-08-26 13:30:00,50.85,50.88,50.79,50.83,34488.0,41.1048,41.129,41.0563,41.0886,34488.0
2020-08-26 14:00:00,50.82,51.01,50.82,50.99,39667.0,41.0805,41.2341,41.0805,41.2179,39667.0
2020-08-26 14:30:00,51.01,51.13,50.91,51.08,41898.0,41.2341,41.3311,41.1533,41.2907,41898.0
2020-08-26 15:00:00,51.07,51.32,51.01,51.22,106702.0,41.2826,41.4847,41.2341,41.4039,106702.0
2020-08-26 15:30:00,51.22,51.25,50.95,51.1,274997.0,41.4039,41.4281,41.1856,41.3069,274997.0
2020-08-27 09:30:00,51.25,51.85,51.25,51.79,88315.0,41.4281,41.9131,41.4281,41.8646,88315.0
2020-08-27 10:00:00,51.79,51.98,51.36,51.77,135242.0,41.8646,42.0182,41.517,41.8485,135242.0
2020-08-27 10:30:00,51.77,51.84,51.33,51.33,64213.0,41.8485,41.905,41.4928,41.4928,64213.0
2020-08-27 11:00:00,51.32,51.34,51.16,51.27,52033.0,41.4847,41.5009,41.3554,41.4443,52033.0
2020-08-27 11:30:00,51.24,51.49,51.19,51.49,42747.0,41.42,41.6221,41.3796,41.6221,42747.0
2020-08-27 12:00:00,51.44,51.46,51.28,51.39,44157.0,41.5817,41.5979,41.4524,41.5413,44157.0
2020-08-27 12:30:00,51.41,51.49,51.26,51.47,36255.0,41.5575,41.6221,41.4362,41.606,36255.0
2020-08-27 13:00:00,51.43,51.57,51.41,51.49,28119.0,41.5736,41.6868,41.5575,41.6221,28119.0
2020-08-27 13:30:00,51.5,51.54,51.35,51.51,37745.0,41.6302,41.6625,41.509,41.6383,37745.0
2020-08-27 14:00:00,51.51,51.58,51.44,51.47,32761.0,41.6383,41.6949,41.5817,41.606,32761.0
2020-08-27 14:30:00,51.47,51.57,51.43,51.55,40757.0,41.606,41.6868,41.5736,41.6706,40757.0
2020-08-27 15:00:00,51.56,51.69,51.49,51.69,68925.0,41.6787,41.7838,41.6221,41.7838,68925.0
2020-08-27 15:30:00,51.68,51.94,51.65,51.79,325178.0,41.7757,41.9859,41.7515,41.8646,325178.0
2020-08-28 09:30:00,52.12,52.28,51.6,51.93,61976.0,42.1314,42.2607,41.711,41.9778,61976.0
2020-08-28 10:00:00,51.93,51.99,51.59,51.68,49271.0,41.9778,42.0263,41.703,41.7757,49271.0
2020-08-28 10:30:00,51.66,52.21,51.66,52.01,69292.0,41.7595,42.2041,41.7595,42.0425,69292.0
2020-08-28 11:00:00,52.01,52.04,51.86,51.9,79806.0,42.0425,42.0667,41.9212,41.9535,79806.0
2020-08-28 11:30:00,51.91,52.06,51.86,52.03,36970.0,41.9616,42.0829,41.9212,42.0586,36970.0
2020-08-28 12:00:00,52.04,52.04,51.89,51.95,41097.0,42.0667,42.0667,41.9455,41.994,41097.0
2020-08-28 12:30:00,51.94,52.01,51.87,51.9,44761.0,41.9859,42.0425,41.9293,41.9535,44761.0
2020-08-28 13:00:00,51.91,52.07,51.89,51.9,110150.0,41.9616,42.091,41.9455,41.9535,110150.0
2020-08-28 13:30:00,51.89,51.97,51.84,51.86,43445.0,41.9455,42.0101,41.905,41.9212,43445.0
2020-08-28 14:00:00,51.86,51.9,51.72,51.86,48382.0,41.9212,41.9535,41.808,41.9212,48382.0
2020-08-28 14:30:00,51.86,51.9,51.68,51.87,58223.0,41.9212,41.9535,41.7757,41.9293,58223.0
2020-08-28 15:00:00,51.88,52.08,51.85,52.04,56468.0,41.9374,42.0991,41.9131,42.0667,56468.0
2020-08-28 15:30:00,52.02,52.17,51.9,52.14,302003.0,42.0506,42.1718,41.9535,42.1476,302003.0
2020-08-31 09:30:00,51.88,52.21,51.82,51.9,107414.0,41.9374,42.2041,41.8889,41.9535,107414.0
2020-08-31 10:00:00,51.9,52.41,51.82,52.34,47944.0,41.9535,42.3658,41.8889,42.3092,47944.0
2020-08-31 10:30:00,52.35,52.48,52.02,52.13,68992.0,42.3173,42.4224,42.0506,42.1395,68992.0
2020-08-31 11:00:00,52.13,52.41,52.04,52.39,69579.0,42.1395,42.3658,42.0667,42.3496,69579.0
2020-08-31 11:30:00,52.38,52.61,52.36,52.54,66673.0,42.3416,42.5275,42.3254,42.4709,66673.0
2020-08-31 12:00:00,52.57,52.58,52.22,52.23,75387.0,42.4951,42.5032,42.2122,42.2203,75387.0
2020-08-31 12:30:00,52.23,52.29,52.09,52.24,28026.0,42.2203,42.2688,42.1071,42.2284,28026.0
2020-08-31 13:00:00,52.26,52.35,52.19,52.29,28620.0,42.2446,42.3173,42.188,42.2688,28620.0
2020-08-31 13:30:00,52.3,52.33,52.14,52.2,45883.0,42.2769,42.3011,42.1476,42.1961,45883.0
2020-08-31 14:00:00,52.19,52.3,52.19,52.23,53582.0,42.188,42.2769,42.188,42.2203,53582.0
2020-08-31 14:30:00,52.23,52.4,52.21,52.35,51466.0,42.2203,42.3577,42.2041,42.3173,51466.0
2020-08-31 15:00:00,52.35,52.46,52.33,52.44,78574.0,42.3173,42.4062,42.3011,42.3901,78574.0
2020-08-31 15:30:00,52.44,52.64,52.41,52.47,374976.0,42.3901,42.5517,42.3658,42.4143,374976.0
2020-09-01 09:30:00,52.15,52.27,51.65,51.71,83587.0,42.1556,42.2526,41.7515,41.8,83587.0
2020-09-01 10:00:00,51.7,51.82,51.52,51.68,116868.0,41.7919,41.8889,41.6464,41.7757,116868.0
2020-09-01 10:30:00,51.7,52.11,51.69,52.0,78320.0,41.7919,42.1233,41.7838,42.0344,78320.0
2020-09-01 11:00:00,51.98,52.11,51.9,51.93,97606.0,42.0182,42.1233,41.9535,41.9778,97606.0
2020-09-01 11:30:00,51.92,52.04,51.9,51.96,77448.0,41.9697,42.0667,41.9535,42.0021,77448.0
2020-09-01 12:00:00,51.98,52.15,51.93,51.93,99100.0,42.0182,42.1556,41.9778,41.9778,99100.0
2020-09-01 12:30:00,51.91,51.94,51.87,51.91,36105.0,41.9616,41.9859,41.9293,41.9616,36105.0
2020-09-01 13:00:00,51.9,51.94,51.83,51.91,47754.0,41.9535,41.9859,41.897,41.9616,47754.0
2020-09-01 13:30:00,51.9,51.93,51.75,51.8,124107.0,41.9535,41.9778,41.8323,41.8727,124107.0
2020-09-01 14:00:00,51.8,51.9,51.8,51.87,38191.0,41.8727,41.9535,41.8727,41.9293,38191.0
2020-09-01 14:30:00,51.87,51.95,51.73,51.8,36156.0,41.9293,41.994,41.8161,41.8727,36156.0
2020-09-01 15:00:00,51.81,51.81,51.57,51.65,51586.0,41.8808,41.8808,41.6868,41.7515,51586.0
2020-09-01 15:30:00,51.66,51.87,51.62,51.81,221001.0,41.7595,41.9293,41.7272,41.8808,221001.0
2020-09-02 09:30:00,51.94,52.73,51.72,52.65,69984.0,41.9859,42.6245,41.808,42.5598,69984.0
2020-09-02 10:00:00,52.6,52.67,52.2,52.31,91269.0,42.5194,42.576,42.1961,42.285,91269.0
2020-09-02 10:30:00,52.35,52.39,52.07,52.15,269616.0,42.3173,42.3496,42.091,42.1556,269616.0
2020-09-02 11:00:00,52.17,52.7,52.1,52.52,381600.0,42.1718,42.6002,42.1152,42.4547,381600.0
2020-09-02 11:30:00,52.52,52.89,52.44,52.81,82455.0,42.4547,42.7538,42.3901,42.6892,82455.0
2020-09-02 12:00:00,52.82,52.86,52.61,52.63,53649.0,42.6972,42.7296,42.5275,42.5436,53649.0
2020-09-02 12:30:00,52.62,52.81,52.6,52.76,49268.0,42.5356,42.6892,42.5194,42.6487,49268.0
2020-09-02 13:00:00,52.76,52.77,52.54,52.61,95657.0,42.6487,42.6568,42.4709,42.5275,95657.0
2020-09-02 13:30:00,52.59,52.63,52.5,52.52,62715.0,42.5113,42.5436,42.4386,42.4547,62715.0
2020-09-02 14:00:00,52.55,52.59,52.44,52.57,80840.0,42.479,42.5113,42.3901,42.4951,80840.0
2020-09-02 14:30:00,52.57,52.66,52.47,52.62,62891.0,42.4951,42.5679,42.4143,42.5356,62891.0
2020-09-02 15:00:00,52.62,52.76,52.59,52.75,174620.0,42.5356,42.6487,42.5113,42.6407,174620.0
2020-09-02 15:30:00,52.75,52.83,52.52,52.57,340413.0,42.6407,42.7053,42.4547,42.4951,340413.0
2020-09-03 09:30:00,52.89,53.52,52.83,53.42,76776.0,42.7538,43.2631,42.7053,43.1822,76776.0
2020-09-03 10:00:00,53.43,53.58,53.23,53.38,141554.0,43.1903,43.3116,43.0287,43.1499,141554.0
2020-09-03 10:30:00,53.38,53.51,53.11,53.14,131447.0,43.1499,43.255,42.9317,42.9559,131447.0
2020-09-03 11:00:00,53.14,53.2,52.81,53.1,161696.0,42.9559,43.0044,42.6892,42.9236,161696.0
2020-09-03 11:30:00,53.1,53.45,53.02,53.3,53878.0,42.9236,43.2065,42.8589,43.0852,53878.0
2020-09-03 12:00:00,53.31,53.45,53.25,53.27,70252.0,43.0933,43.2065,43.0448,43.061,70252.0
2020-09-03 12:30:00,53.23,53.28,53.07,53.1,76687.0,43.0287,43.0691,42.8993,42.9236,76687.0
2020-09-03 13:00:00,53.11,53.12,52.82,52.94,51760.0,42.9317,42.9397,42.6972,42.7942,51760.0
2020-09-03 13:30:00,52.93,52.93,52.7,52.84,53709.0,42.7862,42.7862,42.6002,42.7134,53709.0
2020-09-03 14:00:00,52.84,52.92,52.69,52.81,47029.0,42.7134,42.7781,42.5921,42.6892,47029.0
2020-09-03 14:30:00,52.79,52.97,52.56,52.63,50189.0,42.673,42.8185,42.4871,42.5436,50189.0
2020-09-03 15:00:00,52.59,52.73,52.51,52.56,71615.0,42.5113,42.6245,42.4466,42.4871,71615.0
2020-09-03 15:30:00,52.56,53.02,52.38,52.97,411877.0,42.4871,42.8589,42.3416,42.8185,411877.0
2020-09-04 09:30:00,53.07,53.27,52.43,52.73,116304.0,42.8993,43.061,42.382,42.6245,116304.0
2020-09-04 10:00:00,52.78,52.8,52.18,52.28,70553.0,42.6649,42.6811,42.1799,42.2607,70553.0
2020-09-04 10:30:00,52.32,52.48,52.0,52.1,82755.0,42.2931,42.4224,42.0344,42.1152,82755.0
2020-09-04 11:00:00,52.05,52.24,51.5,51.69,86668.0,42.0748,42.2284,41.6302,41.7838,86668.0
2020-09-04 11:30:00,51.7,51.76,51.44,51.5,83767.0,41.7919,41.8404,41.5817,41.6302,83767.0
2020-09-04 12:00:00,51.5,52.14,51.46,52.14,76344.0,41.6302,42.1476,41.5979,42.1476,76344.0
2020-09-04 12:30:00,52.15,52.59,52.14,52.54,116237.0,42.1556,42.5113,42.1476,42.4709,116237.0
2020-09-04 13:00:00,52.54,52.95,52.44,52.66,76836.0,42.4709,42.8023,42.3901,42.5679,76836.0
2020-09-04 13:30:00,52.63,52.71,52.41,52.44,73161.0,42.5436,42.6083,42.3658,42.3901,73161.0
2020-09-04 14:00:00,52.42,52.51,52.33,52.47,51789.0,42.3739,42.4466,42.3011,42.4143,51789.0
2020-09-04 14:30:00,52.47,52.69,52.39,52.52,79079.0,42.4143,42.5921,42.3496,42.4547,79079.0
2020-09-04 15:00:00,52.52,52.68,52.46,52.62,84779.0,42.4547,42.5841,42.4062,42.5356,84779.0
2020-09-04 15:30:00,52.62,52.64,52.21,52.26,266732.0,42.5356,42.5517,42.2041,42.2446,266732.0
2020-09-08 09:30:00,52.43,52.53,51.69,51.89,104496.0,42.382,42.4628,41.7838,41.9455,104496.0
2020-09-08 10:00:00,51.9,51.9,51.16,51.28,98728.0,41.9535,41.9535,41.3554,41.4524,98728.0
2020-09-08 10:30:00,51.25,51.61,51.19,51.46,131458.0,41.4281,41.7191,41.3796,41.5979,131458.0
2020-09-08 11:00:00,51.43,51.85,51.38,51.62,121477.0,41.5736,41.9131,41.5332,41.7272,121477.0
2020-09-08 11:30:00,51.61,51.61,51.18,51.18,76532.0,41.7191,41.7191,41.3715,41.3715,76532.0
2020-09-08 12:00:00,51.2,51.62,51.2,51.47,159790.0,41.3877,41.7272,41.3877,41.606,159790.0
2020-09-08 12:30:00,51.49,51.62,51.4,51.57,44679.0,41.6221,41.7272,41.5494,41.6868,44679.0
2020-09-08 13:00:00,51.56,51.91,51.52,51.91,60573.0,41.6787,41.9616,41.6464,41.9616,60573.0
2020-09-08 13:30:00,51.9,51.96,51.77,51.87,93916.0,41.9535,42.0021,41.8485,41.9293,93916.0
2020-09-08 14:00:00,51.87,51.94,51.62,51.66,139170.0,41.9293,41.9859,41.7272,41.7595,139170.0
2020-09-08 14:30:00,51.65,51.67,51.23,51.35,116396.0,41.7515,41.7676,41.412,41.509,116396.0
2020-09-08 15:00:00,51.33,51.44,51.13,51.39,103210.0,41.4928,41.5817,41.3311,41.5413,103210.0
2020-09-08 15:30:00,51.39,51.71,51.27,51.39,444772.0,41.5413,41.8,41.4443,41.5413,444772.0
2020-09-09 09:30:00,51.7,52.23,51.61,52.22,227135.0,41.7919,42.2203,41.7191,42.2122,227135.0
2020-09-09 10:00:00,52.22,52.27,51.46,51.49,131058.0,42.2122,42.2526,41.5979,41.6221,131058.0
2020-09-09 10:30:00,51.47,51.5,51.04,51.06,78742.0,41.606,41.6302,41.2584,41.2745,78742.0
2020-09-09 11:00:00,51.14,51.56,51.04,51.52,51588.0,41.3392,41.6787,41.2584,41.6464,51588.0
2020-09-09 11:30:00,51.49,52.09,51.49,51.87,131950.0,41.6221,42.1071,41.6221,41.9293,131950.0
2020-09-09 12:00:00,51.89,51.91,51.75,51.87,37593.0,41.9455,41.9616,41.8323,41.9293,37593.0
2020-09-09 12:30:00,51.88,52.19,51.85,51.91,149269.0,41.9374,42.188,41.9131,41.9616,149269.0
2020-09-09 13:00:00,51.92,52.26,51.89,52.21,48515.0,41.9697,42.2446,41.9455,42.2041,48515.0
2020-09-09 13:30:00,52.23,52.29,52.01,52.11,123001.0,42.2203,42.2688,42.0425,42.1233,123001.0
2020-09-09 14:00:00,52.12,52.14,51.96,51.96,43127.0,42.1314,42.1476,42.0021,42.0021,43127.0
2020-09-09 14:30:00,51.97,52.01,51.82,51.93,61387.0,42.0101,42.0425,41.8889,41.9778,61387.0
2020-09-09 15:00:00,51.92,51.94,51.75,51.83,86346.0,41.9697,41.9859,41.8323,41.897,86346.0
2020-09-09 15:30:00,51.85,51.88,51.5,51.55,399068.0,41.9131,41.9374,41.6302,41.6706,399068.0
2020-09-10 09:30:00,51.42,51.43,50.55,50.73,355248.0,41.5655,41.5736,40.8623,41.0078,355248.0
2020-09-10 10:00:00,50.71,50.93,50.53,50.81,184871.0,40.9916,41.1694,40.8461,41.0724,184871.0
2020-09-10 10:30:00,50.84,51.02,50.68,50.86,194524.0,41.0967,41.2422,40.9674,41.1129,194524.0
2020-09-10 11:00:00,50.86,51.15,50.76,51.15,107324.0,41.1129,41.3473,41.032,41.3473,107324.0
2020-09-10 11:30:00,51.16,51.33,51.06,51.06,71120.0,41.3554,41.4928,41.2745,41.2745,71120.0
2020-09-10 12:00:00,51.04,51.27,50.92,51.01,93254.0,41.2584,41.4443,41.1614,41.2341,93254.0
2020-09-10 12:30:00,51.0,51.12,50.89,51.04,46840.0,41.226,41.323,41.1371,41.2584,46840.0
2020-09-10 13:00:00,51.05,51.24,51.0,51.13,49927.0,41.2664,41.42,41.226,41.3311,49927.0
2020-09-10 13:30:00,51.17,51.46,51.14,51.37,166531.0,41.3635,41.5979,41.3392,41.5251,166531.0
2020-09-10 14:00:00,51.37,51.57,51.15,51.16,323299.0,41.5251,41.6868,41.3473,41.3554,323299.0
2020-09-10 14:30:00,51.17,51.28,51.1,51.23,65167.0,41.3635,41.4524,41.3069,41.412,65167.0
2020-09-10 15:00:00,51.25,51.26,50.81,50.95,76971.0,41.4281,41.4362,41.0724,41.1856,76971.0
2020-09-10 15:30:00,50.95,51.02,50.5,50.54,459950.0,41.1856,41.2422,40.8219,40.8542,459950.0
2020-09-11 09:30:00,50.62,50.64,50.06,50.08,214640.0,40.9189,40.935,40.4662,40.4823,214640.0
2020-09-11 10:00:00,50.09,50.23,49.9,50.06,219803.0,40.4904,40.6036,40.3368,40.4662,219803.0
2020-09-11 10:30:00,50.08,50.28,49.97,49.97,77613.0,40.4823,40.644,40.3934,40.3934,77613.0
2020-09-11 11:00:00,49.95,50.16,49.9,50.16,134528.0,40.3773,40.547,40.3368,40.547,134528.0
2020-09-11 11:30:00,50.13,50.22,50.02,50.2,71630.0,40.5228,40.5955,40.4338,40.5793,71630.0
2020-09-11 12:00:00,50.19,50.49,50.1,50.45,123313.0,40.5713,40.8138,40.4985,40.7814,123313.0
2020-09-11 12:30:00,50.44,50.46,50.2,50.23,55469.0,40.7734,40.7895,40.5793,40.6036,55469.0
2020-09-11 13:00:00,50.26,50.35,50.05,50.14,104976.0,40.6279,40.7006,40.4581,40.5308,104976.0
2020-09-11 13:30:00,50.16,50.18,49.98,50.02,141161.0,40.547,40.5632,40.4015,40.4338,141161.0
2020-09-11 14:00:00,50.02,50.16,49.95,50.09,56869.0,40.4338,40.547,40.3773,40.4904,56869.0
2020-09-11 14:30:00,50.09,50.26,50.02,50.16,122874.0,40.4904,40.6279,40.4338,40.547,122874.0
2020-09-11 15:00:00,50.15,50.34,50.02,50.3,119870.0,40.5389,40.6925,40.4338,40.6602,119870.0
2020-09-11 15:30:00,50.3,50.64,50.29,50.63,449234.0,40.6602,40.935,40.6521,40.9269,449234.0
2020-09-14 09:30:00,50.82,51.23,50.51,51.06,121369.0,41.0805,41.412,40.8299,41.2745,121369.0
2020-09-14 10:00:00,51.07,51.32,50.89,51.21,56547.0,41.2826,41.4847,41.1371,41.3958,56547.0
2020-09-14 10:30:00,51.19,51.4,51.18,51.3,64936.0,41.3796,41.5494,41.3715,41.4685,64936.0
2020-09-14 11:00:00,51.32,51.54,51.15,51.49,63257.0,41.4847,41.6625,41.3473,41.6221,63257.0
2020-09-14 11:30:00,51.51,51.59,51.44,51.5,52954.0,41.6383,41.703,41.5817,41.6302,52954.0
2020-09-14 12:00:00,51.5,51.74,51.48,51.72,70726.0,41.6302,41.8242,41.614,41.808,70726.0
2020-09-14 12:30:00,51.72,51.77,51.57,51.57,48385.0,41.808,41.8485,41.6868,41.6868,48385.0
2020-09-14 13:00:00,51.58,51.65,51.51,51.59,58466.0,41.6949,41.7515,41.6383,41.703,58466.0
2020-09-14 13:30:00,51.6,51.77,51.57,51.73,54610.0,41.711,41.8485,41.6868,41.8161,54610.0
2020-09-14 14:00:00,51.75,51.77,51.6,51.71,122044.0,41.8323,41.8485,41.711,41.8,122044.0
2020-09-14 14:30:00,51.73,51.76,51.54,51.63,53095.0,41.8161,41.8404,41.6625,41.7353,53095.0
2020-09-14 15:00:00,51.63,51.63,51.32,51.43,64992.0,41.7353,41.7353,41.4847,41.5736,64992.0
2020-09-14 15:30:00,51.43,51.73,51.39,51.62,263823.0,41.5736,41.8161,41.5413,41.7272,263823.0
2020-09-15 09:30:00,51.87,52.1,51.77,51.94,71222.0,41.9293,42.1152,41.8485,41.9859,71222.0
2020-09-15 10:00:00,51.95,52.36,51.91,52.22,67563.0,41.994,42.3254,41.9616,42.2122,67563.0
2020-09-15 10:30:00,52.24,52.86,52.24,52.66,103729.0,42.2284,42.7296,42.2284,42.5679,103729.0
2020-09-15 11:00:00,52.67,52.71,52.49,52.53,133515.0,42.576,42.6083,42.4305,42.4628,133515.0
2020-09-15 11:30:00,52.52,52.57,52.32,52.47,232523.0,42.4547,42.4951,42.2931,42.4143,232523.0
2020-09-15 12:00:00,52.46,52.49,51.9,51.98,70513.0,42.4062,42.4305,41.9535,42.0182,70513.0
2020-09-15 12:30:00,51.99,52.09,51.89,51.94,50402.0,42.0263,42.1071,41.9455,41.9859,50402.0
2020-09-15 13:00:00,51.93,52.15,51.92,52.08,59488.0,41.9778,42.1556,41.9697,42.0991,59488.0
2020-09-15 13:30:00,52.07,52.07,51.81,51.83,89183.0,42.091,42.091,41.8808,41.897,89183.0
2020-09-15 14:00:00,51.83,51.83,51.57,51.59,55092.0,41.897,41.897,41.6868,41.703,55092.0
2020-09-15 14:30:00,51.59,51.64,51.43,51.47,43588.0,41.703,41.7434,41.5736,41.606,43588.0
2020-09-15 15:00:00,51.47,51.5,51.25,51.28,73919.0,41.606,41.6302,41.4281,41.4524,73919.0
2020-09-15 15:30:00,51.29,51.63,51.22,51.52,218444.0,41.4605,41.7353,41.4039,41.6464,218444.0
2020-09-16 09:30:00,51.42,52.05,51.37,51.95,76201.0,41.5655,42.0748,41.5251,41.994,76201.0
2020-09-16 10:00:00,51.94,52.53,51.8,52.43,63360.0,41.9859,42.4628,41.8727,42.382,63360.0
2020-09-16 10:30:00,52.42,52.62,52.31,52.62,88686.0,42.3739,42.5356,42.285,42.5356,88686.0
2020-09-16 11:00:00,52.6,52.6,51.54,52.43,608616.0,42.5194,42.5194,41.6625,42.382,608616.0
2020-09-16 11:30:00,52.46,52.47,51.71,52.04,116515.0,42.4062,42.4143,41.8,42.0667,116515.0
2020-09-16 12:00:00,52.02,52.29,51.99,52.29,57293.0,42.0506,42.2688,42.0263,42.2688,57293.0
2020-09-16 12:30:00,52.27,52.41,52.14,52.19,56188.0,42.2526,42.3658,42.1476,42.188,56188.0
2020-09-16 13:00:00,52.18,52.52,52.17,52.46,57133.0,42.1799,42.4547,42.1718,42.4062,57133.0
2020-09-16 13:30:00,52.46,52.67,52.43,52.57,77497.0,42.4062,42.576,42.382,42.4951,77497.0
2020-09-16 14:00:00,52.59,52.79,52.39,52.68,137157.0,42.5113,42.673,42.3496,42.5841,137157.0
2020-09-16 14:30:00,52.66,52.89,52.51,52.54,138940.0,42.5679,42.7538,42.4466,42.4709,138940.0
2020-09-16 15:00:00,52.56,52.59,52.17,52.51,149158.0,42.4871,42.5113,42.1718,42.4466,149158.0
2020-09-16 15:30:00,52.51,52.76,52.36,52.55,460806.0,42.4466,42.6487,42.3254,42.479,460806.0
2020-09-17 09:30:00,52.08,52.3,51.59,51.74,94159.0,42.0991,42.2769,41.703,41.8242,94159.0
2020-09-17 10:00:00,51.73,52.57,51.7,52.49,74246.0,41.8161,42.4951,41.7919,42.4305,74246.0
2020-09-17 10:30:00,52.5,52.59,52.36,52.49,100794.0,42.4386,42.5113,42.3254,42.4305,100794.0
2020-09-17 11:00:00,52.51,52.63,52.41,52.51,73583.0,42.4466,42.5436,42.3658,42.4466,73583.0
2020-09-17 11:30:00,52.52,52.56,52.27,52.33,105176.0,42.4547,42.4871,42.2526,42.3011,105176.0
2020-09-17 12:00:00,52.32,52.35,51.94,52.14,64607.0,42.2931,42.3173,41.9859,42.1476,64607.0
2020-09-17 12:30:00,52.13,52.38,52.13,52.25,56626.0,42.1395,42.3416,42.1395,42.2365,56626.0
2020-09-17 13:00:00,52.25,52.27,52.16,52.2,80897.0,42.2365,42.2526,42.1637,42.1961,80897.0
2020-09-17 13:30:00,52.19,52.32,52.18,52.21,96539.0,42.188,42.2931,42.1799,42.2041,96539.0
2020-09-17 14:00:00,52.22,52.42,52.19,52.2,43967.0,42.2122,42.3739,42.188,42.1961,43967.0
2020-09-17 14:30:00,52.2,52.34,52.19,52.28,61883.0,42.1961,42.3092,42.188,42.2607,61883.0
2020-09-17 15:00:00,52.27,52.36,52.13,52.29,137413.0,42.2526,42.3254,42.1395,42.2688,137413.0
2020-09-17 15:30:00,52.29,52.68,52.29,52.59,308138.0,42.2688,42.5841,42.2688,42.5113,308138.0
2020-09-18 09:30:00,52.39,52.91,52.26,52.9,429751.0,42.3496,42.77,42.2446,42.7619,429751.0
2020-09-18 10:00:00,52.89,52.93,52.47,52.5,79468.0,42.7538,42.7862,42.4143,42.4386,79468.0
2020-09-18 10:30:00,52.51,52.57,52.25,52.28,112923.0,42.4466,42.4951,42.2365,42.2607,112923.0
2020-09-18 11:00:00,52.24,52.29,51.68,51.88,88878.0,42.2284,42.2688,41.7757,41.9374,88878.0
2020-09-18 11:30:00,51.89,51.96,51.69,51.69,69712.0,41.9455,42.0021,41.7838,41.7838,69712.0
2020-09-18 12:00:00,51.69,51.94,51.69,51.82,72797.0,41.7838,41.9859,41.7838,41.8889,72797.0
2020-09-18 12:30:00,51.83,51.83,51.39,51.4,130172.0,41.897,41.897,41.5413,41.5494,130172.0
2020-09-18 13:00:00,51.4,51.48,51.19,51.38,110043.0,41.5494,41.614,41.3796,41.5332,110043.0
2020-09-18 13:30:00,51.38,51.61,51.24,51.51,146781.0,41.5332,41.7191,41.42,41.6383,146781.0
2020-09-18 14:00:00,51.5,51.53,51.32,51.51,115686.0,41.6302,41.6545,41.4847,41.6383,115686.0
2020-09-18 14:30:00,51.51,51.54,51.3,51.33,130860.0,41.6383,41.6625,41.4685,41.4928,130860.0
2020-09-18 15:00:00,51.33,51.6,51.32,51.6,163679.0,41.4928,41.711,41.4847,41.711,163679.0
2020-09-18 15:30:00,51.59,51.88,51.36,51.42,482596.0,41.703,41.9374,41.517,41.5655,482596.0
2020-09-21 09:30:00,50.74,50.85,49.77,49.95,174245.0,41.0159,41.1048,40.2318,40.3773,174245.0
2020-09-21 10:00:00,49.97,50.0,49.51,49.84,125627.0,40.3934,40.4177,40.0216,40.2883,125627.0
2020-09-21 10:30:00,49.84,49.96,49.64,49.82,102592.0,40.2883,40.3853,40.1267,40.2722,102592.0
2020-09-21 11:00:00,49.82,50.25,49.79,49.95,129189.0,40.2722,40.6198,40.2479,40.3773,129189.0
2020-09-21 11:30:00,49.95,50.11,49.75,50.0,80820.0,40.3773,40.5066,40.2156,40.4177,80820.0
2020-09-21 12:00:00,49.99,50.19,49.95,50.1,47593.0,40.4096,40.5713,40.3773,40.4985,47593.0
2020-09-21 12:30:00,50.09,50.14,49.87,49.94,52613.0,40.4904,40.5308,40.3126,40.3692,52613.0
2020-09-21 13:00:00,49.94,50.01,49.83,49.96,45164.0,40.3692,40.4258,40.2803,40.3853,45164.0
2020-09-21 13:30:00,49.93,49.97,49.69,49.72,60089.0,40.3611,40.3934,40.1671,40.1913,60089.0
2020-09-21 14:00:00,49.72,49.72,49.34,49.35,74907.0,40.1913,40.1913,39.8842,39.8922,74907.0
2020-09-21 14:30:00,49.34,49.4,49.15,49.33,61878.0,39.8842,39.9327,39.7306,39.8761,61878.0
2020-09-21 15:00:00,49.33,49.81,49.31,49.69,120239.0,39.8761,40.2641,39.8599,40.1671,120239.0
2020-09-21 15:30:00,49.7,49.81,49.57,49.7,298163.0,40.1752,40.2641,40.0701,40.1752,298163.0
2020-09-22 09:30:00,49.52,50.02,49.45,49.47,103489.0,40.0297,40.4338,39.9731,39.9893,103489.0
2020-09-22 10:00:00,49.46,50.09,49.44,50.08,65534.0,39.9812,40.4904,39.965,40.4823,65534.0
2020-09-22 10:30:00,50.07,50.16,49.89,50.02,140131.0,40.4743,40.547,40.3288,40.4338,140131.0
2020-09-22 11:00:00,50.02,50.1,49.96,50.06,153745.0,40.4338,40.4985,40.3853,40.4662,153745.0
2020-09-22 11:30:00,50.07,50.26,49.99,50.23,127275.0,40.4743,40.6279,40.4096,40.6036,127275.0
2020-09-22 12:00:00,50.23,50.33,50.18,50.33,59204.0,40.6036,40.6844,40.5632,40.6844,59204.0
2020-09-22 12:30:00,50.34,50.68,50.34,50.46,70101.0,40.6925,40.9674,40.6925,40.7895,70101.0
2020-09-22 13:00:00,50.44,50.49,50.29,50.38,68394.0,40.7734,40.8138,40.6521,40.7249,68394.0
2020-09-22 13:30:00,50.37,50.5,50.36,50.44,55637.0,40.7168,40.8219,40.7087,40.7734,55637.0
2020-09-22 14:00:00,50.45,50.77,50.45,50.56,82481.0,40.7814,41.0401,40.7814,40.8704,82481.0
2020-09-22 14:30:00,50.56,50.78,50.53,50.62,67947.0,40.8704,41.0482,40.8461,40.9189,67947.0
2020-09-22 15:00:00,50.62,50.69,50.44,50.47,122284.0,40.9189,40.9754,40.7734,40.7976,122284.0
2020-09-22 15:30:00,50.47,50.58,50.24,50.42,295279.0,40.7976,40.8865,40.6117,40.7572,295279.0
2020-09-23 09:30:00,50.57,50.61,50.08,50.14,52376.0,40.8784,40.9108,40.4823,40.5308,52376.0
2020-09-23 10:00:00,50.13,50.31,49.98,50.04,45812.0,40.5228,40.6683,40.4015,40.45,45812.0
2020-09-23 10:30:00,50.04,50.27,49.89,50.27,96895.0,40.45,40.6359,40.3288,40.6359,96895.0
2020-09-23 11:00:00,50.26,50.33,50.11,50.15,78310.0,40.6279,40.6844,40.5066,40.5389,78310.0
2020-09-23 11:30:00,50.16,50.27,49.93,49.97,35618.0,40.547,40.6359,40.3611,40.3934,35618.0
2020-09-23 12:00:00,49.97,50.0,49.88,49.94,27589.0,40.3934,40.4177,40.3207,40.3692,27589.0
2020-09-23 12:30:00,49.93,50.05,49.89,49.93,45210.0,40.3611,40.4581,40.3288,40.3611,45210.0
2020-09-23 13:00:00,49.9,50.05,49.89,49.98,51490.0,40.3368,40.4581,40.3288,40.4015,51490.0
2020-09-23 13:30:00,49.98,50.04,49.96,49.98,72115.0,40.4015,40.45,40.3853,40.4015,72115.0
2020-09-23 14:00:00,49.98,50.0,49.43,49.47,65557.0,40.4015,40.4177,39.9569,39.9893,65557.0
2020-09-23 14:30:00,49.47,49.6,49.32,49.33,47823.0,39.9893,40.0943,39.868,39.8761,47823.0
2020-09-23 15:00:00,49.34,49.54,49.28,49.54,79218.0,39.8842,40.0458,39.8357,40.0458,79218.0
2020-09-23 15:30:00,49.55,49.55,48.47,49.28,1139070.0,40.0539,40.0539,39.1809,39.8357,1139070.0
2020-09-24 09:30:00,49.4,49.56,48.94,49.34,212923.0,39.9327,40.062,39.5608,39.8842,212923.0
2020-09-24 10:00:00,49.35,49.96,49.35,49.67,275786.0,39.8922,40.3853,39.8922,40.1509,275786.0
2020-09-24 10:30:00,49.65,49.87,49.4,49.82,189170.0,40.1348,40.3126,39.9327,40.2722,189170.0
2020-09-24 11:00:00,49.83,49.88,49.69,49.81,143525.0,40.2803,40.3207,40.1671,40.2641,143525.0
2020-09-24 11:30:00,49.8,50.37,49.78,50.34,114346.0,40.256,40.7168,40.2398,40.6925,114346.0
2020-09-24 12:00:00,50.36,50.86,50.33,50.81,111782.0,40.7087,41.1129,40.6844,41.0724,111782.0
2020-09-24 12:30:00,50.81,50.83,50.46,50.64,59411.0,41.0724,41.0886,40.7895,40.935,59411.0
2020-09-24 13:00:00,50.68,51.09,50.66,50.9,76709.0,40.9674,41.2988,40.9512,41.1452,76709.0
2020-09-24 13:30:00,50.9,51.06,50.7,50.89,144970.0,41.1452,41.2745,40.9835,41.1371,144970.0
2020-09-24 14:00:00,50.91,51.04,50.62,50.62,93628.0,41.1533,41.2584,40.9189,40.9189,93628.0
2020-09-24 14:30:00,50.65,50.84,50.58,50.61,65893.0,40.9431,41.0967,40.8865,40.9108,65893.0
2020-09-24 15:00:00,50.64,50.8,50.46,50.46,146086.0,40.935,41.0644,40.7895,40.7895,146086.0
2020-09-24 15:30:00,50.45,50.91,50.42,50.82,423193.0,40.7814,41.1533,40.7572,41.0805,423193.0
2020-09-25 09:30:00,50.31,50.89,50.2,50.76,117175.0,40.6683,41.1371,40.5793,41.032,117175.0
2020-09-25 10:00:00,50.75,51.03,50.41,50.74,144212.0,41.0239,41.2503,40.7491,41.0159,144212.0
2020-09-25 10:30:00,50.74,51.18,50.59,51.17,149426.0,41.0159,41.3715,40.8946,41.3635,149426.0
2020-09-25 11:00:00,51.18,51.23,50.95,51.08,105555.0,41.3715,41.412,41.1856,41.2907,105555.0
2020-09-25 11:30:00,51.08,51.17,51.02,51.12,117904.0,41.2907,41.3635,41.2422,41.323,117904.0
2020-09-25 12:00:00,51.12,51.27,51.11,51.22,82880.0,41.323,41.4443,41.315,41.4039,82880.0
2020-09-25 12:30:00,51.22,51.63,51.22,51.54,111319.0,41.4039,41.7353,41.4039,41.6625,111319.0
2020-09-25 13:00:00,51.53,51.73,51.39,51.59,82652.0,41.6545,41.8161,41.5413,41.703,82652.0
2020-09-25 13:30:00,51.59,51.63,51.38,51.4,58466.0,41.703,41.7353,41.5332,41.5494,58466.0
2020-09-25 14:00:00,51.4,51.5,51.3,51.35,275481.0,41.5494,41.6302,41.4685,41.509,275481.0
2020-09-25 14:30:00,51.34,51.52,51.23,51.48,138934.0,41.5009,41.6464,41.412,41.614,138934.0
2020-09-25 15:00:00,51.47,51.56,51.42,51.46,90494.0,41.606,41.6787,41.5655,41.5979,90494.0
2020-09-25 15:30:00,51.45,51.69,51.3,51.65,311429.0,41.5898,41.7838,41.4685,41.7515,311429.0
2020-09-28 09:30:00,52.01,52.21,51.46,51.8,166746.0,42.0425,42.2041,41.5979,41.8727,166746.0
2020-09-28 10:00:00,51.83,52.48,51.63,52.39,148022.0,41.897,42.4224,41.7353,42.3496,148022.0
2020-09-28 10:30:00,52.4,52.52,52.22,52.5,72250.0,42.3577,42.4547,42.2122,42.4386,72250.0
2020-09-28 11:00:00,52.51,52.64,52.12,52.17,78155.0,42.4466,42.5517,42.1314,42.1718,78155.0
2020-09-28 11:30:00,52.16,52.3,52.0,52.14,58361.0,42.1637,42.2769,42.0344,42.1476,58361.0
2020-09-28 12:00:00,52.12,52.2,52.03,52.11,58098.0,42.1314,42.1961,42.0586,42.1233,58098.0
2020-09-28 12:30:00,52.1,52.12,51.96,52.07,48695.0,42.1152,42.1314,42.0021,42.091,48695.0
2020-09-28 13:00:00,52.04,52.1,51.97,52.04,73861.0,42.0667,42.1152,42.0101,42.0667,73861.0
2020-09-28 13:30:00,52.05,52.33,52.03,52.28,83874.0,42.0748,42.3011,42.0586,42.2607,83874.0
2020-09-28 14:00:00,52.28,52.29,52.18,52.24,85871.0,42.2607,42.2688,42.1799,42.2284,85871.0
2020-09-28 14:30:00,52.24,52.34,52.23,52.34,70931.0,42.2284,42.3092,42.2203,42.3092,70931.0
2020-09-28 15:00:00,52.33,52.33,52.05,52.14,148907.0,42.3011,42.3011,42.0748,42.1476,148907.0
2020-09-28 15:30:00,52.15,52.17,51.87,51.9,424159.0,42.1556,42.1718,41.9293,41.9535,424159.0
2020-09-29 09:30:00,51.42,51.42,50.93,51.14,107897.0,42.0849,42.0849,41.6839,41.8557,107897.0
2020-09-29 10:00:00,51.17,51.7,51.1,51.55,123675.0,41.8803,42.3141,41.823,42.1913,123675.0
2020-09-29 10:30:00,51.55,51.66,51.19,51.23,58342.0,42.1913,42.2813,41.8967,41.9294,58342.0
2020-09-29 11:00:00,51.22,51.23,51.05,51.05,50462.0,41.9212,41.9294,41.7821,41.7821,50462.0
2020-09-29 11:30:00,51.06,51.3,51.04,51.21,74489.0,41.7903,41.9867,41.7739,41.913,74489.0
2020-09-29 12:00:00,51.21,51.31,51.14,51.29,56986.0,41.913,41.9949,41.8557,41.9785,56986.0
2020-09-29 12:30:00,51.27,51.28,51.02,51.07,77490.0,41.9621,41.9703,41.7575,41.7984,77490.0
2020-09-29 13:00:00,51.07,51.2,50.98,51.19,62185.0,41.7984,41.9048,41.7248,41.8967,62185.0
2020-09-29 13:30:00,51.19,51.28,51.17,51.22,41180.0,41.8967,41.9703,41.8803,41.9212,41180.0
2020-09-29 14:00:00,51.22,51.27,51.13,51.21,30258.0,41.9212,41.9621,41.8476,41.913,30258.0
2020-09-29 14:30:00,51.2,51.29,51.18,51.23,52815.0,41.9048,41.9785,41.8885,41.9294,52815.0
2020-09-29 15:00:00,51.23,51.25,51.14,51.21,48184.0,41.9294,41.9458,41.8557,41.913,48184.0
2020-09-29 15:30:00,51.21,51.25,50.97,51.02,147631.0,41.913,41.9458,41.7166,41.7575,147631.0
2020-09-30 09:30:00,51.44,51.63,51.2,51.27,63212.0,42.1013,42.2568,41.9048,41.9621,63212.0
2020-09-30 10:00:00,51.23,51.55,51.19,51.34,60202.0,41.9294,42.1913,41.8967,42.0194,60202.0
2020-09-30 10:30:00,51.33,51.46,51.25,51.25,69636.0,42.0112,42.1176,41.9458,41.9458,69636.0
2020-09-30 11:00:00,51.21,51.35,51.13,51.23,52465.0,41.913,42.0276,41.8476,41.9294,52465.0
2020-09-30 11:30:00,51.24,51.25,50.93,51.02,62096.0,41.9376,41.9458,41.6839,41.7575,62096.0
2020-09-30 12:00:00,51.01,51.14,50.91,51.08,69451.0,41.7493,41.8557,41.6675,41.8066,69451.0
2020-09-30 12:30:00,51.08,51.16,50.98,51.03,94758.0,41.8066,41.8721,41.7248,41.7657,94758.0
2020-09-30 13:00:00,51.03,51.07,50.96,51.02,66635.0,41.7657,41.7984,41.7084,41.7575,66635.0
2020-09-30 13:30:00,51.01,51.15,50.96,50.98,127140.0,41.7493,41.8639,41.7084,41.7248,127140.0
2020-09-30 14:00:00,50.99,51.18,50.85,50.96,123944.0,41.733,41.8885,41.6184,41.7084,123944.0
2020-09-30 14:30:00,50.95,50.98,50.67,50.95,146356.0,41.7002,41.7248,41.4711,41.7002,146356.0
2020-09-30 15:00:00,50.94,51.03,50.53,50.68,103071.0,41.692,41.7657,41.3565,41.4792,103071.0
2020-09-30 15:30:00,50.64,51.0,50.51,50.78,305387.0,41.4465,41.7412,41.3401,41.5611,305387.0
2020-10-01 09:30:00,50.8,51.1,50.43,50.52,122637.0,41.5775,41.823,41.2746,41.3483,122637.0
2020-10-01 10:00:00,50.48,50.64,50.38,50.48,98778.0,41.3156,41.4465,41.2337,41.3156,98778.0
2020-10-01 10:30:00,50.47,51.07,50.46,51.07,217810.0,41.3074,41.7984,41.2992,41.7984,217810.0
2020-10-01 11:00:00,51.05,51.14,50.87,50.89,104945.0,41.7821,41.8557,41.6348,41.6511,104945.0
2020-10-01 11:30:00,50.9,50.96,50.75,50.9,76431.0,41.6593,41.7084,41.5365,41.6593,76431.0
2020-10-01 12:00:00,50.89,50.97,50.77,50.97,87981.0,41.6511,41.7166,41.5529,41.7166,87981.0
2020-10-01 12:30:00,50.97,51.06,50.8,50.82,47756.0,41.7166,41.7903,41.5775,41.5938,47756.0
2020-10-01 13:00:00,50.82,50.91,50.74,50.77,50783.0,41.5938,41.6675,41.5284,41.5529,50783.0
2020-10-01 13:30:00,50.8,50.81,50.46,50.52,51537.0,41.5775,41.5856,41.2992,41.3483,51537.0
2020-10-01 14:00:00,50.51,50.6,50.26,50.4,111814.0,41.3401,41.4138,41.1355,41.2501,111814.0
2020-10-01 14:30:00,50.39,50.48,50.37,50.47,75028.0,41.2419,41.3156,41.2255,41.3074,75028.0
2020-10-01 15:00:00,50.47,50.53,50.37,50.4,110728.0,41.3074,41.3565,41.2255,41.2501,110728.0
2020-10-01 15:30:00,50.4,50.47,50.27,50.44,389618.0,41.2501,41.3074,41.1437,41.2828,389618.0
2020-10-02 09:30:00,50.12,51.01,50.0,50.84,140469.0,41.0209,41.7493,40.9227,41.6102,140469.0
2020-10-02 10:00:00,50.93,50.99,50.72,50.98,110786.0,41.6839,41.733,41.512,41.7248,110786.0
2020-10-02 10:30:00,50.96,51.27,50.95,51.16,103944.0,41.7084,41.9621,41.7002,41.8721,103944.0
2020-10-02 11:00:00,51.16,51.27,51.01,51.18,80529.0,41.8721,41.9621,41.7493,41.8885,80529.0
2020-10-02 11:30:00,51.18,51.19,50.88,50.91,81199.0,41.8885,41.8967,41.6429,41.6675,81199.0
2020-10-02 12:00:00,50.93,51.37,50.91,51.01,240604.0,41.6839,42.044,41.6675,41.7493,240604.0
2020-10-02 12:30:00,51.02,51.16,50.97,51.15,217784.0,41.7575,41.8721,41.7166,41.8639,217784.0
2020-10-02 13:00:00,51.16,51.45,51.14,51.25,220836.0,41.8721,42.1095,41.8557,41.9458,220836.0
2020-10-02 13:30:00,51.25,51.32,51.17,51.27,88115.0,41.9458,42.0031,41.8803,41.9621,88115.0
2020-10-02 14:00:00,51.28,51.49,51.21,51.42,160927.0,41.9703,42.1422,41.913,42.0849,160927.0
2020-10-02 14:30:00,51.45,51.52,51.37,51.5,72520.0,42.1095,42.1668,42.044,42.1504,72520.0
2020-10-02 15:00:00,51.5,51.55,51.36,51.44,113168.0,42.1504,42.1913,42.0358,42.1013,113168.0
2020-10-02 15:30:00,51.44,51.53,51.33,51.49,409923.0,42.1013,42.1749,42.0112,42.1422,409923.0
2020-10-05 09:30:00,51.76,51.97,51.59,51.75,129058.0,42.3632,42.5351,42.224,42.355,129058.0
2020-10-05 10:00:00,51.78,51.98,51.68,51.78,114354.0,42.3795,42.5432,42.2977,42.3795,114354.0
2020-10-05 10:30:00,51.74,52.09,51.74,52.03,87394.0,42.3468,42.6333,42.3468,42.5842,87394.0
2020-10-05 11:00:00,52.04,52.16,51.87,52.01,72997.0,42.5923,42.6906,42.4532,42.5678,72997.0
2020-10-05 11:30:00,52.02,52.34,51.94,52.23,58480.0,42.576,42.8379,42.5105,42.7479,58480.0
2020-10-05 12:00:00,52.25,52.33,52.08,52.31,89013.0,42.7642,42.8297,42.6251,42.8133,89013.0
2020-10-05 12:30:00,52.3,52.32,52.16,52.24,98274.0,42.8051,42.8215,42.6906,42.756,98274.0
2020-10-05 13:00:00,52.24,52.34,52.18,52.23,97227.0,42.756,42.8379,42.7069,42.7479,97227.0
2020-10-05 13:30:00,52.23,52.42,52.22,52.27,88392.0,42.7479,42.9034,42.7397,42.7806,88392.0
2020-10-05 14:00:00,52.27,52.64,52.26,52.57,113646.0,42.7806,43.0834,42.7724,43.0261,113646.0
2020-10-05 14:30:00,52.57,52.86,52.55,52.67,123108.0,43.0261,43.2635,43.0098,43.108,123108.0
2020-10-05 15:00:00,52.66,52.7,52.56,52.65,100664.0,43.0998,43.1325,43.0179,43.0916,100664.0
2020-10-05 15:30:00,52.66,52.72,52.4,52.57,484835.0,43.0998,43.1489,42.887,43.0261,484835.0
2020-10-06 09:30:00,52.7,52.9,52.34,52.4,76427.0,43.1325,43.2962,42.8379,42.887,76427.0
2020-10-06 10:00:00,52.4,52.54,52.3,52.41,34357.0,42.887,43.0016,42.8051,42.8952,34357.0
2020-10-06 10:30:00,52.43,52.58,52.33,52.57,56936.0,42.9115,43.0343,42.8297,43.0261,56936.0
2020-10-06 11:00:00,52.52,52.84,52.49,52.83,73178.0,42.9852,43.2471,42.9607,43.2389,73178.0
2020-10-06 11:30:00,52.79,53.08,52.75,52.95,52505.0,43.2062,43.4435,43.1734,43.3371,52505.0
2020-10-06 12:00:00,52.95,52.99,52.69,52.95,204314.0,43.3371,43.3699,43.1243,43.3371,204314.0
2020-10-06 12:30:00,52.94,53.65,52.94,53.65,96131.0,43.329,43.9101,43.329,43.9101,96131.0
2020-10-06 13:00:00,53.63,54.2,53.59,54.1,130295.0,43.8937,44.3602,43.861,44.2784,130295.0
2020-10-06 13:30:00,54.1,54.61,54.1,54.61,133882.0,44.2784,44.6958,44.2784,44.6958,133882.0
2020-10-06 14:00:00,54.6,55.12,54.49,55.1,172108.0,44.6876,45.1132,44.5976,45.0968,172108.0
2020-10-06 14:30:00,55.1,55.1,54.1,54.2,256097.0,45.0968,45.0968,44.2784,44.3602,256097.0
2020-10-06 15:00:00,54.14,54.31,53.79,53.91,263860.0,44.3111,44.4502,44.0246,44.1229,263860.0
2020-10-06 15:30:00,53.89,54.18,53.64,53.87,269299.0,44.1065,44.3438,43.9019,44.0901,269299.0
2020-10-07 09:30:00,54.11,54.49,54.07,54.27,69300.0,44.2865,44.5976,44.2538,44.4175,69300.0
2020-10-07 10:00:00,54.26,54.77,54.26,54.72,104053.0,44.4093,44.8267,44.4093,44.7858,104053.0
2020-10-07 10:30:00,54.72,54.75,54.34,54.37,113475.0,44.7858,44.8104,44.4748,44.4993,113475.0
2020-10-07 11:00:00,54.38,54.55,54.36,54.42,60172.0,44.5075,44.6467,44.4912,44.5403,60172.0
2020-10-07 11:30:00,54.41,54.62,54.38,54.56,39345.0,44.5321,44.704,44.5075,44.6549,39345.0
2020-10-07 12:00:00,54.55,54.59,54.15,54.44,60985.0,44.6467,44.6794,44.3193,44.5566,60985.0
2020-10-07 12:30:00,54.44,54.57,54.38,54.55,40181.0,44.5566,44.663,44.5075,44.6467,40181.0
2020-10-07 13:00:00,54.56,54.8,54.51,54.78,53077.0,44.6549,44.8513,44.6139,44.8349,53077.0
2020-10-07 13:30:00,54.79,54.89,54.66,54.76,54838.0,44.8431,44.9249,44.7367,44.8185,54838.0
2020-10-07 14:00:00,54.79,54.86,54.66,54.84,43583.0,44.8431,44.9004,44.7367,44.884,43583.0
2020-10-07 14:30:00,54.83,55.12,54.79,55.12,69834.0,44.8758,45.1132,44.8431,45.1132,69834.0
2020-10-07 15:00:00,55.1,55.17,55.06,55.11,71698.0,45.0968,45.1541,45.0641,45.105,71698.0
2020-10-07 15:30:00,55.09,55.13,54.94,54.94,363247.0,45.0886,45.1214,44.9659,44.9659,363247.0
2020-10-08 09:30:00,54.98,55.53,54.95,55.38,53574.0,44.9986,45.4488,44.974,45.326,53574.0
2020-10-08 10:00:00,55.38,55.89,55.13,55.21,819936.0,45.326,45.7434,45.1214,45.1868,819936.0
2020-10-08 10:30:00,55.21,55.38,55.12,55.15,51261.0,45.1868,45.326,45.1132,45.1377,51261.0
2020-10-08 11:00:00,55.17,55.39,55.05,55.29,59300.0,45.1541,45.3342,45.0559,45.2523,59300.0
2020-10-08 11:30:00,55.26,55.43,55.2,55.24,38408.0,45.2278,45.3669,45.1787,45.2114,38408.0
2020-10-08 12:00:00,55.25,55.44,55.22,55.4,28528.0,45.2196,45.3751,45.195,45.3424,28528.0
2020-10-08 12:30:00,55.39,55.56,55.38,55.46,35228.0,45.3342,45.4733,45.326,45.3915,35228.0
2020-10-08 13:00:00,55.47,55.73,55.46,55.72,45129.0,45.3996,45.6124,45.3915,45.6043,45129.0
2020-10-08 13:30:00,55.69,55.72,55.59,55.64,100540.0,45.5797,45.6043,45.4979,45.5388,100540.0
2020-10-08 14:00:00,55.63,55.88,55.63,55.77,207167.0,45.5306,45.7352,45.5306,45.6452,207167.0
2020-10-08 14:30:00,55.82,55.96,55.8,55.86,58909.0,45.6861,45.8007,45.6697,45.7188,58909.0
2020-10-08 15:00:00,55.87,56.06,55.81,56.01,88240.0,45.727,45.8825,45.6779,45.8416,88240.0
2020-10-08 15:30:00,56.0,56.13,55.95,56.09,290237.0,45.8334,45.9398,45.7925,45.9071,290237.0
2020-10-09 09:30:00,56.6,56.63,55.78,56.1,89205.0,46.3245,46.3491,45.6534,45.9153,89205.0
2020-10-09 10:00:00,56.05,56.21,55.88,56.01,51572.0,45.8743,46.0053,45.7352,45.8416,51572.0
2020-10-09 10:30:00,56.04,56.3,56.02,56.26,54618.0,45.8662,46.079,45.8498,46.0462,54618.0
2020-10-09 11:00:00,56.27,56.37,56.12,56.34,54847.0,46.0544,46.1363,45.9316,46.1117,54847.0
2020-10-09 11:30:00,56.35,56.73,56.34,56.64,124112.0,46.1199,46.4309,46.1117,46.3572,124112.0
2020-10-09 12:00:00,56.63,56.64,56.24,56.32,95211.0,46.3491,46.3572,46.0299,46.0953,95211.0
2020-10-09 12:30:00,56.3,56.34,55.96,55.98,43361.0,46.079,46.1117,45.8007,45.8171,43361.0
2020-10-09 13:00:00,55.98,56.26,55.94,56.12,67915.0,45.8171,46.0462,45.7843,45.9316,67915.0
2020-10-09 13:30:00,56.11,56.16,56.01,56.14,44361.0,45.9235,45.9644,45.8416,45.948,44361.0
2020-10-09 14:00:00,56.12,56.23,56.09,56.12,80091.0,45.9316,46.0217,45.9071,45.9316,80091.0
2020-10-09 14:30:00,56.12,56.31,56.12,56.26,76188.0,45.9316,46.0871,45.9316,46.0462,76188.0
2020-10-09 15:00:00,56.25,56.3,56.18,56.2,76534.0,46.038,46.079,45.9807,45.9971,76534.0
2020-10-09 15:30:00,56.19,56.19,55.93,56.08,217766.0,45.9889,45.9889,45.7761,45.8989,217766.0
2020-10-12 09:30:00,56.16,56.26,55.65,56.04,44422.0,45.9644,46.0462,45.547,45.8662,44422.0
2020-10-12 10:00:00,56.05,56.19,55.83,56.08,82051.0,45.8743,45.9889,45.6943,45.8989,82051.0
2020-10-12 10:30:00,56.07,56.18,56.02,56.02,37526.0,45.8907,45.9807,45.8498,45.8498,37526.0
2020-10-12 11:00:00,55.99,56.43,55.93,56.42,43541.0,45.8252,46.1854,45.7761,46.1772,43541.0
2020-10-12 11:30:00,56.41,56.49,56.28,56.33,50424.0,46.169,46.2345,46.0626,46.1035,50424.0
2020-10-12 12:00:00,56.33,56.37,56.23,56.36,46111.0,46.1035,46.1363,46.0217,46.1281,46111.0
2020-10-12 12:30:00,56.37,56.38,56.27,56.27,32199.0,46.1363,46.1444,46.0544,46.0544,32199.0
2020-10-12 13:00:00,56.27,56.59,56.24,56.5,31530.0,46.0544,46.3163,46.0299,46.2427,31530.0
2020-10-12 13:30:00,56.5,56.57,56.35,56.47,41338.0,46.2427,46.2999,46.1199,46.2181,41338.0
2020-10-12 14:00:00,56.46,56.48,56.22,56.29,44851.0,46.2099,46.2263,46.0135,46.0708,44851.0
2020-10-12 14:30:00,56.28,56.42,56.23,56.4,33624.0,46.0626,46.1772,46.0217,46.1608,33624.0
2020-10-12 15:00:00,56.42,56.5,56.34,56.5,62442.0,46.1772,46.2427,46.1117,46.2427,62442.0
2020-10-12 15:30:00,56.51,56.51,56.06,56.24,230386.0,46.2508,46.2508,45.8825,46.0299,230386.0
2020-10-13 09:30:00,55.7,56.35,55.53,56.11,81572.0,45.5879,46.1199,45.4488,45.9235,81572.0
2020-10-13 10:00:00,56.08,56.32,55.74,56.03,50355.0,45.8989,46.0953,45.6206,45.858,50355.0
2020-10-13 10:30:00,56.04,56.06,55.65,55.8,66482.0,45.8662,45.8825,45.547,45.6697,66482.0
2020-10-13 11:00:00,55.79,55.93,55.73,55.78,91980.0,45.6615,45.7761,45.6124,45.6534,91980.0
2020-10-13 11:30:00,55.78,56.01,55.57,55.98,107349.0,45.6534,45.8416,45.4815,45.8171,107349.0
2020-10-13 12:00:00,56.01,56.24,55.92,56.14,28600.0,45.8416,46.0299,45.7679,45.948,28600.0
2020-10-13 12:30:00,56.15,56.19,55.92,56.0,21260.0,45.9562,45.9889,45.7679,45.8334,21260.0
2020-10-13 13:00:00,55.97,56.07,55.9,56.03,28587.0,45.8089,45.8907,45.7516,45.858,28587.0
2020-10-13 13:30:00,56.01,56.15,55.96,56.07,32190.0,45.8416,45.9562,45.8007,45.8907,32190.0
2020-10-13 14:00:00,56.07,56.24,56.0,56.06,49278.0,45.8907,46.0299,45.8334,45.8825,49278.0
2020-10-13 14:30:00,56.05,56.13,55.87,56.13,60898.0,45.8743,45.9398,45.727,45.9398,60898.0
2020-10-13 15:00:00,56.1,56.28,56.07,56.19,54070.0,45.9153,46.0626,45.8907,45.9889,54070.0
2020-10-13 15:30:00,56.2,56.43,56.18,56.28,175835.0,45.9971,46.1854,45.9807,46.0626,175835.0
2020-10-14 09:30:00,56.34,56.6,55.99,56.47,32595.0,46.1117,46.3245,45.8252,46.2181,32595.0
2020-10-14 10:00:00,56.44,56.8,56.42,56.62,17120.0,46.1935,46.4882,46.1772,46.3409,17120.0
2020-10-14 10:30:00,56.58,56.84,56.5,56.5,26086.0,46.3081,46.5209,46.2427,46.2427,26086.0
2020-10-14 11:00:00,56.53,56.68,56.42,56.67,16983.0,46.2672,46.39,46.1772,46.3818,16983.0
2020-10-14 11:30:00,56.64,56.67,56.33,56.37,29025.0,46.3572,46.3818,46.1035,46.1363,29025.0
2020-10-14 12:00:00,56.43,56.58,56.34,56.49,26468.0,46.1854,46.3081,46.1117,46.2345,26468.0
2020-10-14 12:30:00,56.48,56.51,56.11,56.11,35134.0,46.2263,46.2508,45.9235,45.9235,35134.0
2020-10-14 13:00:00,56.12,56.29,56.02,56.02,33309.0,45.9316,46.0708,45.8498,45.8498,33309.0
2020-10-14 13:30:00,56.04,56.06,55.84,55.85,32484.0,45.8662,45.8825,45.7025,45.7107,32484.0
2020-10-14 14:00:00,55.84,55.9,55.75,55.76,66980.0,45.7025,45.7516,45.6288,45.637,66980.0
2020-10-14 14:30:00,55.74,55.89,55.65,55.83,43256.0,45.6206,45.7434,45.547,45.6943,43256.0
2020-10-14 15:00:00,55.82,56.12,55.81,56.09,113585.0,45.6861,45.9316,45.6779,45.9071,113585.0
2020-10-14 15:30:00,56.09,56.36,56.06,56.26,239723.0,45.9071,46.1281,45.8825,46.0462,239723.0
2020-10-15 09:30:00,55.61,56.05,55.53,55.82,60792.0,45.5142,45.8743,45.4488,45.6861,60792.0
2020-10-15 10:00:00,55.85,56.17,55.85,56.14,39577.0,45.7107,45.9726,45.7107,45.948,39577.0
2020-10-15 10:30:00,56.16,56.25,55.87,55.96,43330.0,45.9644,46.038,45.727,45.8007,43330.0
2020-10-15 11:00:00,55.96,56.28,55.93,56.28,34701.0,45.8007,46.0626,45.7761,46.0626,34701.0
2020-10-15 11:30:00,56.28,56.61,56.25,56.53,29604.0,46.0626,46.3327,46.038,46.2672,29604.0
2020-10-15 12:00:00,56.56,56.8,56.49,56.77,37076.0,46.2918,46.4882,46.2345,46.4636,37076.0
2020-10-15 12:30:00,56.76,57.09,56.76,57.09,75222.0,46.4555,46.7255,46.4555,46.7255,75222.0
2020-10-15 13:00:00,57.09,57.37,56.97,57.35,63051.0,46.7255,46.9547,46.6273,46.9383,63051.0
2020-10-15 13:30:00,57.36,57.39,57.19,57.23,71799.0,46.9465,46.9711,46.8074,46.8401,71799.0
2020-10-15 14:00:00,57.23,57.45,57.22,57.33,50549.0,46.8401,47.0202,46.8319,46.922,50549.0
2020-10-15 14:30:00,57.32,57.34,57.14,57.26,65317.0,46.9138,46.9302,46.7665,46.8647,65317.0
2020-10-15 15:00:00,57.25,57.28,56.9,56.93,62975.0,46.8565,46.881,46.57,46.5946,62975.0
2020-10-15 15:30:00,56.9,56.98,56.66,56.81,168587.0,46.57,46.6355,46.3736,46.4964,168587.0
2020-10-16 09:30:00,56.82,56.96,56.62,56.91,130047.0,46.5046,46.6191,46.3409,46.5782,130047.0
2020-10-16 10:00:00,56.86,57.0,56.76,56.93,39849.0,46.5373,46.6519,46.4555,46.5946,39849.0
2020-10-16 10:30:00,56.97,57.57,56.87,57.55,56804.0,46.6273,47.1184,46.5455,47.102,56804.0
2020-10-16 11:00:00,57.56,58.05,57.53,58.0,201792.0,47.1102,47.5113,47.0857,47.4703,201792.0
2020-10-16 11:30:00,57.99,58.27,57.94,58.17,61639.0,47.4621,47.6913,47.4212,47.6095,61639.0
2020-10-16 12:00:00,58.13,58.25,57.89,58.14,149444.0,47.5767,47.6749,47.3803,47.5849,149444.0
2020-10-16 12:30:00,58.14,58.35,58.14,58.25,52609.0,47.5849,47.7568,47.5849,47.6749,52609.0
2020-10-16 13:00:00,58.21,58.3,58.08,58.26,137568.0,47.6422,47.7159,47.5358,47.6831,137568.0
2020-10-16 13:30:00,58.27,58.37,58.2,58.3,61624.0,47.6913,47.7732,47.634,47.7159,61624.0
2020-10-16 14:00:00,58.3,58.42,58.18,58.37,79967.0,47.7159,47.8141,47.6177,47.7732,79967.0
2020-10-16 14:30:00,58.37,58.41,58.27,58.36,71213.0,47.7732,47.8059,47.6913,47.765,71213.0
2020-10-16 15:00:00,58.37,58.55,58.32,58.53,90272.0,47.7732,47.9205,47.7322,47.9041,90272.0
2020-10-16 15:30:00,58.53,58.54,58.1,58.11,324571.0,47.9041,47.9123,47.5522,47.5604,324571.0
2020-10-19 09:30:00,57.96,58.3,57.74,58.19,39394.0,47.4376,47.7159,47.2575,47.6258,39394.0
2020-10-19 10:00:00,58.08,58.2,57.87,58.2,55930.0,47.5358,47.634,47.3639,47.634,55930.0
2020-10-19 10:30:00,58.22,58.27,57.79,57.9,40228.0,47.6504,47.6913,47.2985,47.3885,40228.0
2020-10-19 11:00:00,57.86,57.86,57.45,57.57,46780.0,47.3557,47.3557,47.0202,47.1184,46780.0
2020-10-19 11:30:00,57.64,57.81,57.54,57.81,30482.0,47.1757,47.3148,47.0938,47.3148,30482.0
2020-10-19 12:00:00,57.77,57.82,57.64,57.7,24794.0,47.2821,47.323,47.1757,47.2248,24794.0
2020-10-19 12:30:00,57.71,57.88,57.67,57.81,21644.0,47.233,47.3721,47.2002,47.3148,21644.0
2020-10-19 13:00:00,57.78,57.88,57.74,57.85,23506.0,47.2903,47.3721,47.2575,47.3476,23506.0
2020-10-19 13:30:00,57.85,57.89,57.73,57.73,34206.0,47.3476,47.3803,47.2494,47.2494,34206.0
2020-10-19 14:00:00,57.72,57.82,57.56,57.8,69285.0,47.2412,47.323,47.1102,47.3066,69285.0
2020-10-19 14:30:00,57.81,57.83,57.59,57.66,72358.0,47.3148,47.3312,47.1348,47.1921,72358.0
2020-10-19 15:00:00,57.64,57.97,57.6,57.92,71238.0,47.1757,47.4458,47.143,47.4049,71238.0
2020-10-19 15:30:00,57.94,58.35,57.89,58.24,339109.0,47.4212,47.7568,47.3803,47.6668,339109.0
2020-10-20 09:30:00,58.86,58.88,58.51,58.83,75964.0,48.1742,48.1906,47.8877,48.1497,75964.0
2020-10-20 10:00:00,58.88,59.28,58.87,59.25,87928.0,48.1906,48.518,48.1824,48.4934,87928.0
2020-10-20 10:30:00,59.3,59.81,59.27,59.48,115516.0,48.5343,48.9517,48.5098,48.6816,115516.0
2020-10-20 11:00:00,59.48,59.62,59.39,59.53,57893.0,48.6816,48.7962,48.608,48.7226,57893.0
2020-10-20 11:30:00,59.54,59.61,59.41,59.58,53624.0,48.7308,48.788,48.6244,48.7635,53624.0
2020-10-20 12:00:00,59.57,59.78,59.42,59.46,52192.0,48.7553,48.9272,48.6325,48.6653,52192.0
2020-10-20 12:30:00,59.47,59.72,59.46,59.72,38450.0,48.6735,48.8781,48.6653,48.8781,38450.0
2020-10-20 13:00:00,59.73,59.79,59.43,59.74,88769.0,48.8863,48.9354,48.6407,48.8944,88769.0
2020-10-20 13:30:00,59.74,59.81,59.54,59.6,112450.0,48.8944,48.9517,48.7308,48.7799,112450.0
2020-10-20 14:00:00,59.6,59.66,59.51,59.59,119738.0,48.7799,48.829,48.7062,48.7717,119738.0
2020-10-20 14:30:00,59.59,59.63,59.49,59.56,77160.0,48.7717,48.8044,48.6898,48.7471,77160.0
2020-10-20 15:00:00,59.6,59.86,59.23,59.86,119693.0,48.7799,48.9927,48.477,48.9927,119693.0
2020-10-20 15:30:00,59.84,59.99,59.62,59.74,368771.0,48.9763,49.0991,48.7962,48.8944,368771.0
2020-10-21 09:30:00,59.53,59.79,59.01,59.61,93494.0,48.7226,48.9354,48.297,48.788,93494.0
2020-10-21 10:00:00,59.66,59.71,59.15,59.4,80586.0,48.829,48.8699,48.4116,48.6162,80586.0
2020-10-21 10:30:00,59.38,59.7,59.38,59.42,155076.0,48.5998,48.8617,48.5998,48.6325,155076.0
2020-10-21 11:00:00,59.48,59.57,59.31,59.41,100467.0,48.6816,48.7553,48.5425,48.6244,100467.0
2020-10-21 11:30:00,59.43,59.56,59.33,59.51,72591.0,48.6407,48.7471,48.5589,48.7062,72591.0
2020-10-21 12:00:00,59.49,59.68,59.31,59.51,82832.0,48.6898,48.8453,48.5425,48.7062,82832.0
2020-10-21 12:30:00,59.51,59.53,59.12,59.29,119831.0,48.7062,48.7226,48.387,48.5261,119831.0
2020-10-21 13:00:00,59.32,59.67,59.31,59.66,85355.0,48.5507,48.8372,48.5425,48.829,85355.0
2020-10-21 13:30:00,59.66,59.69,59.48,59.5,40822.0,48.829,48.8535,48.6816,48.698,40822.0
2020-10-21 14:00:00,59.51,59.65,59.42,59.49,69456.0,48.7062,48.8208,48.6325,48.6898,69456.0
2020-10-21 14:30:00,59.48,59.55,59.32,59.46,66138.0,48.6816,48.7389,48.5507,48.6653,66138.0
2020-10-21 15:00:00,59.47,59.47,59.17,59.29,67482.0,48.6735,48.6735,48.4279,48.5261,67482.0
2020-10-21 15:30:00,59.32,59.37,58.94,59.09,216047.0,48.5507,48.5916,48.2397,48.3624,216047.0
2020-10-22 09:30:00,59.03,59.3,58.89,59.06,45290.0,48.3133,48.5343,48.1988,48.3379,45290.0
2020-10-22 10:00:00,59.03,59.08,58.59,58.74,49424.0,48.3133,48.3543,47.9532,48.076,49424.0
2020-10-22 10:30:00,58.77,59.33,58.76,59.15,56108.0,48.1005,48.5589,48.0924,48.4116,56108.0
2020-10-22 11:00:00,59.16,59.69,59.08,59.62,59508.0,48.4197,48.8535,48.3543,48.7962,59508.0
2020-10-22 11:30:00,59.62,59.75,59.47,59.58,49570.0,48.7962,48.9026,48.6735,48.7635,49570.0
2020-10-22 12:00:00,59.59,59.78,59.58,59.72,49673.0,48.7717,48.9272,48.7635,48.8781,49673.0
2020-10-22 12:30:00,59.71,59.82,59.48,59.76,25671.0,48.8699,48.9599,48.6816,48.9108,25671.0
2020-10-22 13:00:00,59.76,60.0,59.64,59.72,78417.0,48.9108,49.1072,48.8126,48.8781,78417.0
2020-10-22 13:30:00,59.72,59.77,59.5,59.65,38163.0,48.8781,48.919,48.698,48.8208,38163.0
2020-10-22 14:00:00,59.67,59.77,59.58,59.7,153039.0,48.8372,48.919,48.7635,48.8617,153039.0
2020-10-22 14:30:00,59.72,59.87,59.71,59.82,57293.0,48.8781,49.0008,48.8699,48.9599,57293.0
2020-10-22 15:00:00,59.85,60.0,59.81,59.91,58709.0,48.9845,49.1072,48.9517,49.0336,58709.0
2020-10-22 15:30:00,59.95,60.08,59.82,59.9,202388.0,49.0663,49.1727,48.9599,49.0254,202388.0
2020-10-23 09:30:00,60.34,60.53,60.07,60.47,65028.0,49.3855,49.541,49.1645,49.4919,65028.0
2020-10-23 10:00:00,60.39,60.52,60.03,60.08,61061.0,49.4264,49.5328,49.1318,49.1727,61061.0
2020-10-23 10:30:00,60.08,60.35,60.08,60.21,138736.0,49.1727,49.3937,49.1727,49.2791,138736.0
2020-10-23 11:00:00,60.23,60.4,60.05,60.4,105478.0,49.2955,49.4346,49.1482,49.4346,105478.0
2020-10-23 11:30:00,60.41,60.62,60.33,60.55,61169.0,49.4428,49.6147,49.3773,49.5574,61169.0
2020-10-23 12:00:00,60.56,60.86,60.56,60.6,98115.0,49.5656,49.8111,49.5656,49.5983,98115.0
2020-10-23 12:30:00,60.6,60.68,60.49,60.52,35642.0,49.5983,49.6638,49.5083,49.5328,35642.0
2020-10-23 13:00:00,60.48,60.54,60.37,60.44,38633.0,49.5001,49.5492,49.4101,49.4674,38633.0
2020-10-23 13:30:00,60.45,60.47,60.28,60.33,47958.0,49.4755,49.4919,49.3364,49.3773,47958.0
2020-10-23 14:00:00,60.35,60.47,60.33,60.43,44682.0,49.3937,49.4919,49.3773,49.4592,44682.0
2020-10-23 14:30:00,60.45,60.5,60.32,60.49,55225.0,49.4755,49.5165,49.3691,49.5083,55225.0
2020-10-23 15:00:00,60.49,60.53,60.37,60.39,82052.0,49.5083,49.541,49.4101,49.4264,82052.0
2020-10-23 15:30:00,60.39,60.53,60.35,60.48,270605.0,49.4264,49.541,49.3937,49.5001,270605.0
2020-10-26 09:30:00,59.98,60.11,59.31,59.37,54429.0,49.0909,49.1973,48.5425,48.5916,54429.0
2020-10-26 10:00:00,59.31,59.9,59.29,59.89,66376.0,48.5425,49.0254,48.5261,49.0172,66376.0
2020-10-26 10:30:00,59.91,59.97,59.47,59.77,103706.0,49.0336,49.0827,48.6735,48.919,103706.0
2020-10-26 11:00:00,59.77,59.79,59.27,59.46,46746.0,48.919,48.9354,48.5098,48.6653,46746.0
2020-10-26 11:30:00,59.47,59.96,59.45,59.89,59819.0,48.6735,49.0745,48.6571,49.0172,59819.0
2020-10-26 12:00:00,59.88,59.89,59.44,59.44,70468.0,49.009,49.0172,48.6489,48.6489,70468.0
2020-10-26 12:30:00,59.44,59.44,59.11,59.23,114794.0,48.6489,48.6489,48.3788,48.477,114794.0
2020-10-26 13:00:00,59.23,59.46,59.04,59.08,191018.0,48.477,48.6653,48.3215,48.3543,191018.0
2020-10-26 13:30:00,59.04,59.39,58.94,59.25,150625.0,48.3215,48.608,48.2397,48.4934,150625.0
2020-10-26 14:00:00,59.26,59.38,58.86,59.27,139165.0,48.5016,48.5998,48.1742,48.5098,139165.0
2020-10-26 14:30:00,59.28,59.37,58.72,58.86,202218.0,48.518,48.5916,48.0596,48.1742,202218.0
2020-10-26 15:00:00,58.88,58.96,58.45,58.52,210933.0,48.1906,48.256,47.8386,47.8959,210933.0
2020-10-26 15:30:00,58.48,58.51,56.18,58.17,1408099.0,47.8632,47.8877,45.9807,47.6095,1408099.0
2020-10-27 09:30:00,57.99,58.49,57.32,58.25,152688.0,47.4621,47.8714,46.9138,47.6749,152688.0
2020-10-27 10:00:00,58.23,58.55,58.16,58.4,90857.0,47.6586,47.9205,47.6013,47.7977,90857.0
2020-10-27 10:30:00,58.41,58.42,58.12,58.19,48316.0,47.8059,47.8141,47.5685,47.6258,48316.0
2020-10-27 11:00:00,58.17,58.36,57.98,58.06,64798.0,47.6095,47.765,47.454,47.5194,64798.0
2020-10-27 11:30:00,58.08,58.34,58.01,58.29,40797.0,47.5358,47.7486,47.4785,47.7077,40797.0
2020-10-27 12:00:00,58.29,58.55,58.2,58.2,41068.0,47.7077,47.9205,47.634,47.634,41068.0
2020-10-27 12:30:00,58.21,58.21,57.96,58.04,55510.0,47.6422,47.6422,47.4376,47.5031,55510.0
2020-10-27 13:00:00,58.05,58.28,58.03,58.28,136605.0,47.5113,47.6995,47.4949,47.6995,136605.0
2020-10-27 13:30:00,58.28,58.28,57.96,58.04,71552.0,47.6995,47.6995,47.4376,47.5031,71552.0
2020-10-27 14:00:00,58.02,58.1,57.97,58.01,43270.0,47.4867,47.5522,47.4458,47.4785,43270.0
2020-10-27 14:30:00,58.02,58.15,57.95,58.04,50846.0,47.4867,47.5931,47.4294,47.5031,50846.0
2020-10-27 15:00:00,57.99,58.1,57.95,57.98,114586.0,47.4621,47.5522,47.4294,47.454,114586.0
2020-10-27 15:30:00,57.97,58.0,57.81,57.81,443505.0,47.4458,47.4703,47.3148,47.3148,443505.0
2020-10-28 09:30:00,58.0,59.09,57.06,58.64,130802.0,47.4703,48.3624,46.701,47.9941,130802.0
2020-10-28 10:00:00,58.56,58.64,58.12,58.28,133561.0,47.9287,47.9941,47.5685,47.6995,133561.0
2020-10-28 10:30:00,58.35,58.88,58.23,58.26,90161.0,47.7568,48.1906,47.6586,47.6831,90161.0
2020-10-28 11:00:00,58.25,58.35,57.83,58.01,108986.0,47.6749,47.7568,47.3312,47.4785,108986.0
2020-10-28 11:30:00,58.02,58.3,57.73,58.23,84511.0,47.4867,47.7159,47.2494,47.6586,84511.0
2020-10-28 12:00:00,58.26,58.26,58.02,58.1,73629.0,47.6831,47.6831,47.4867,47.5522,73629.0
2020-10-28 12:30:00,58.08,58.08,57.47,57.66,67714.0,47.5358,47.5358,47.0366,47.1921,67714.0
2020-10-28 13:00:00,57.65,57.71,57.14,57.29,97743.0,47.1839,47.233,46.7665,46.8892,97743.0
2020-10-28 13:30:00,57.25,57.33,57.01,57.23,86313.0,46.8565,46.922,46.6601,46.8401,86313.0
2020-10-28 14:00:00,57.24,57.62,57.06,57.62,67135.0,46.8483,47.1593,46.701,47.1593,67135.0
2020-10-28 14:30:00,57.64,57.69,57.17,57.4,92964.0,47.1757,47.2166,46.791,46.9793,92964.0
2020-10-28 15:00:00,57.4,57.41,57.03,57.22,85993.0,46.9793,46.9874,46.6764,46.8319,85993.0
2020-10-28 15:30:00,57.24,57.27,56.54,56.56,398647.0,46.8483,46.8729,46.2754,46.2918,398647.0
2020-10-29 09:30:00,56.12,56.12,55.06,55.7,105618.0,45.9316,45.9316,45.0641,45.5879,105618.0
2020-10-29 10:00:00,55.75,56.24,55.64,56.2,121209.0,45.6288,46.0299,45.5388,45.9971,121209.0
2020-10-29 10:30:00,56.24,56.42,55.75,56.22,65433.0,46.0299,46.1772,45.6288,46.0135,65433.0
2020-10-29 11:00:00,56.23,56.43,56.03,56.2,117666.0,46.0217,46.1854,45.858,45.9971,117666.0
2020-10-29 11:30:00,56.23,56.27,55.64,55.75,54317.0,46.0217,46.0544,45.5388,45.6288,54317.0
2020-10-29 12:00:00,55.8,55.8,55.4,55.66,54802.0,45.6697,45.6697,45.3424,45.5552,54802.0
2020-10-29 12:30:00,55.67,55.97,55.63,55.92,55688.0,45.5633,45.8089,45.5306,45.7679,55688.0
2020-10-29 13:00:00,55.92,56.02,55.61,55.99,39204.0,45.7679,45.8498,45.5142,45.8252,39204.0
2020-10-29 13:30:00,56.03,56.62,56.02,56.61,76132.0,45.858,46.3409,45.8498,46.3327,76132.0
2020-10-29 14:00:00,56.63,56.78,56.45,56.45,151087.0,46.3491,46.4718,46.2017,46.2017,151087.0
2020-10-29 14:30:00,56.43,56.55,56.07,56.14,94141.0,46.1854,46.2836,45.8907,45.948,94141.0
2020-10-29 15:00:00,56.15,56.35,56.13,56.31,170780.0,45.9562,46.1199,45.9398,46.0871,170780.0
2020-10-29 15:30:00,56.32,56.43,56.06,56.1,483853.0,46.0953,46.1854,45.8825,45.9153,483853.0
2020-10-30 09:30:00,55.78,56.55,55.39,55.85,59158.0,45.6534,46.2836,45.3342,45.7107,59158.0
2020-10-30 10:00:00,55.84,56.06,55.31,55.39,45829.0,45.7025,45.8825,45.2687,45.3342,45829.0
2020-10-30 10:30:00,55.43,55.44,54.83,55.15,84076.0,45.3669,45.3751,44.8758,45.1377,84076.0
2020-10-30 11:00:00,55.18,55.5,55.18,55.3,49076.0,45.1623,45.4242,45.1623,45.2605,49076.0
2020-10-30 11:30:00,55.3,55.68,55.29,55.65,46572.0,45.2605,45.5715,45.2523,45.547,46572.0
2020-10-30 12:00:00,55.65,56.01,55.64,55.94,31897.0,45.547,45.8416,45.5388,45.7843,31897.0
2020-10-30 12:30:00,55.93,55.96,55.73,55.75,34170.0,45.7761,45.8007,45.6124,45.6288,34170.0
2020-10-30 13:00:00,55.75,55.79,55.52,55.66,30839.0,45.6288,45.6615,45.4406,45.5552,30839.0
2020-10-30 13:30:00,55.66,55.86,55.37,55.83,42960.0,45.5552,45.7188,45.3178,45.6943,42960.0
2020-10-30 14:00:00,55.81,56.09,55.72,55.72,63222.0,45.6779,45.9071,45.6043,45.6043,63222.0
2020-10-30 14:30:00,55.7,55.82,55.34,55.7,50418.0,45.5879,45.6861,45.2932,45.5879,50418.0
2020-10-30 15:00:00,55.71,55.78,55.56,55.66,60991.0,45.5961,45.6534,45.4733,45.5552,60991.0
2020-10-30 15:30:00,55.65,56.07,55.5,56.07,247012.0,45.547,45.8907,45.4242,45.8907,247012.0
2020-11-02 09:30:00,56.4,56.77,56.0,56.6,85801.0,46.1608,46.4636,45.8334,46.3245,85801.0
2020-11-02 10:00:00,56.72,57.1,56.57,56.9,73305.0,46.4227,46.7337,46.2999,46.57,73305.0
2020-11-02 10:30:00,56.93,56.93,56.66,56.73,36983.0,46.5946,46.5946,46.3736,46.4309,36983.0
2020-11-02 11:00:00,56.71,56.92,56.55,56.86,36656.0,46.4145,46.5864,46.2836,46.5373,36656.0
2020-11-02 11:30:00,56.92,57.25,56.76,57.14,36818.0,46.5864,46.8565,46.4555,46.7665,36818.0
2020-11-02 12:00:00,57.17,57.45,57.11,57.45,51591.0,46.791,47.0202,46.7419,47.0202,51591.0
2020-11-02 12:30:00,57.47,57.47,56.9,56.92,37249.0,47.0366,47.0366,46.57,46.5864,37249.0
2020-11-02 13:00:00,56.94,57.07,56.8,56.91,29507.0,46.6028,46.7092,46.4882,46.5782,29507.0
2020-11-02 13:30:00,56.94,57.09,56.89,57.03,50687.0,46.6028,46.7255,46.5618,46.6764,50687.0
2020-11-02 14:00:00,57.0,57.36,56.99,57.36,37938.0,46.6519,46.9465,46.6437,46.9465,37938.0
2020-11-02 14:30:00,57.35,57.5,57.27,57.4,24227.0,46.9383,47.0611,46.8729,46.9793,24227.0
2020-11-02 15:00:00,57.39,57.59,57.39,57.48,49264.0,46.9711,47.1348,46.9711,47.0447,49264.0
2020-11-02 15:30:00,57.48,57.58,57.18,57.56,194127.0,47.0447,47.1266,46.7992,47.1102,194127.0
2020-11-03 09:30:00,58.14,58.71,58.09,58.6,58885.0,47.5849,48.0514,47.544,47.9614,58885.0
2020-11-03 10:00:00,58.61,59.25,58.48,58.88,74461.0,47.9696,48.4934,47.8632,48.1906,74461.0
2020-11-03 10:30:00,58.84,58.89,58.4,58.59,90941.0,48.1578,48.1988,47.7977,47.9532,90941.0
2020-11-03 11:00:00,58.63,59.04,58.59,58.94,81932.0,47.986,48.3215,47.9532,48.2397,81932.0
2020-11-03 11:30:00,58.95,59.03,58.56,58.58,40894.0,48.2479,48.3133,47.9287,47.945,40894.0
2020-11-03 12:00:00,58.58,58.71,58.29,58.3,28694.0,47.945,48.0514,47.7077,47.7159,28694.0
2020-11-03 12:30:00,58.33,58.37,58.18,58.2,37829.0,47.7404,47.7732,47.6177,47.634,37829.0
2020-11-03 13:00:00,58.22,58.43,58.19,58.27,26640.0,47.6504,47.8223,47.6258,47.6913,26640.0
2020-11-03 13:30:00,58.27,58.3,58.19,58.22,40798.0,47.6913,47.7159,47.6258,47.6504,40798.0
2020-11-03 14:00:00,58.22,58.38,58.2,58.25,44180.0,47.6504,47.7813,47.634,47.6749,44180.0
2020-11-03 14:30:00,58.26,58.5,58.24,58.42,36130.0,47.6831,47.8796,47.6668,47.8141,36130.0
2020-11-03 15:00:00,58.42,58.45,58.22,58.39,64971.0,47.8141,47.8386,47.6504,47.7895,64971.0
2020-11-03 15:30:00,58.39,58.72,58.34,58.41,280682.0,47.7895,48.0596,47.7486,47.8059,280682.0
2020-11-04 09:30:00,57.93,58.71,57.49,58.7,83514.0,47.413,48.0514,47.0529,48.0433,83514.0
2020-11-04 10:00:00,58.74,59.42,58.56,59.24,100773.0,48.076,48.6325,47.9287,48.4852,100773.0
2020-11-04 10:30:00,59.25,59.35,58.87,58.94,51070.0,48.4934,48.5752,48.1824,48.2397,51070.0
2020-11-04 11:00:00,58.96,59.05,58.78,58.81,37076.0,48.256,48.3297,48.1087,48.1333,37076.0
2020-11-04 11:30:00,58.9,59.06,58.73,58.9,35889.0,48.2069,48.3379,48.0678,48.2069,35889.0
2020-11-04 12:00:00,58.85,59.05,58.8,58.88,22974.0,48.166,48.3297,48.1251,48.1906,22974.0
2020-11-04 12:30:00,58.87,58.92,58.7,58.78,69664.0,48.1824,48.2233,48.0433,48.1087,69664.0
2020-11-04 13:00:00,58.78,58.89,58.7,58.75,89782.0,48.1087,48.1988,48.0433,48.0842,89782.0
2020-11-04 13:30:00,58.75,58.82,58.3,58.3,52803.0,48.0842,48.1415,47.7159,47.7159,52803.0
2020-11-04 14:00:00,58.35,58.46,58.12,58.17,45446.0,47.7568,47.8468,47.5685,47.6095,45446.0
2020-11-04 14:30:00,58.15,58.29,57.91,57.92,58753.0,47.5931,47.7077,47.3967,47.4049,58753.0
2020-11-04 15:00:00,57.94,57.94,57.7,57.72,55891.0,47.4212,47.4212,47.2248,47.2412,55891.0
2020-11-04 15:30:00,57.69,57.74,57.39,57.47,180025.0,47.2166,47.2575,46.9711,47.0366,180025.0
2020-11-05 09:30:00,58.11,58.75,57.99,58.46,65349.0,47.5604,48.0842,47.4621,47.8468,65349.0
2020-11-05 10:00:00,58.45,59.37,58.45,59.27,52146.0,47.8386,48.5916,47.8386,48.5098,52146.0
2020-11-05 10:30:00,59.25,59.48,59.11,59.12,70910.0,48.4934,48.6816,48.3788,48.387,70910.0
2020-11-05 11:00:00,59.12,59.26,59.0,59.09,62957.0,48.387,48.5016,48.2888,48.3624,62957.0
2020-11-05 11:30:00,59.09,59.27,59.0,59.15,53009.0,48.3624,48.5098,48.2888,48.4116,53009.0
2020-11-05 12:00:00,59.16,59.26,58.82,58.88,79346.0,48.4197,48.5016,48.1415,48.1906,79346.0
2020-11-05 12:30:00,58.88,59.29,58.86,59.29,57975.0,48.1906,48.5261,48.1742,48.5261,57975.0
2020-11-05 13:00:00,59.29,59.52,59.29,59.4,42556.0,48.5261,48.7144,48.5261,48.6162,42556.0
2020-11-05 13:30:00,59.42,59.62,59.34,59.36,54090.0,48.6325,48.7962,48.5671,48.5834,54090.0
2020-11-05 14:00:00,59.36,59.63,59.36,59.59,52859.0,48.5834,48.8044,48.5834,48.7717,52859.0
2020-11-05 14:30:00,59.59,59.71,59.52,59.64,47467.0,48.7717,48.8699,48.7144,48.8126,47467.0
2020-11-05 15:00:00,59.63,59.65,59.38,59.58,91888.0,48.8044,48.8208,48.5998,48.7635,91888.0
2020-11-05 15:30:00,59.56,59.61,59.18,59.37,221152.0,48.7471,48.788,48.4361,48.5916,221152.0
2020-11-06 09:30:00,59.21,59.7,58.73,59.51,56077.0,48.4607,48.8617,48.0678,48.7062,56077.0
2020-11-06 10:00:00,59.58,59.63,59.14,59.14,29419.0,48.7635,48.8044,48.4034,48.4034,29419.0
2020-11-06 10:30:00,59.15,59.16,58.75,58.76,36134.0,48.4116,48.4197,48.0842,48.0924,36134.0
2020-11-06 11:00:00,58.8,59.08,58.57,58.59,45847.0,48.1251,48.3543,47.9369,47.9532,45847.0
2020-11-06 11:30:00,58.59,58.79,58.57,58.6,38919.0,47.9532,48.1169,47.9369,47.9614,38919.0
2020-11-06 12:00:00,58.63,58.8,58.46,58.57,54156.0,47.986,48.1251,47.8468,47.9369,54156.0
2020-11-06 12:30:00,58.62,58.67,58.34,58.47,56627.0,47.9778,48.0187,47.7486,47.855,56627.0
2020-11-06 13:00:00,58.47,58.6,58.41,58.52,66739.0,47.855,47.9614,47.8059,47.8959,66739.0
2020-11-06 13:30:00,58.52,58.53,58.19,58.38,82051.0,47.8959,47.9041,47.6258,47.7813,82051.0
2020-11-06 14:00:00,58.39,58.54,58.35,58.47,66110.0,47.7895,47.9123,47.7568,47.855,66110.0
2020-11-06 14:30:00,58.46,58.49,58.27,58.38,55518.0,47.8468,47.8714,47.6913,47.7813,55518.0
2020-11-06 15:00:00,58.36,58.36,58.18,58.24,93004.0,47.765,47.765,47.6177,47.6668,93004.0
2020-11-06 15:30:00,58.26,58.45,58.01,58.32,280442.0,47.6831,47.8386,47.4785,47.7322,280442.0
2020-11-09 09:30:00,60.4,63.23,58.92,61.48,295052.0,49.4346,51.7508,48.2233,50.3186,295052.0
2020-11-09 10:00:00,61.58,62.09,61.16,61.54,102514.0,50.4004,50.8178,50.0566,50.3677,102514.0
2020-11-09 10:30:00,61.59,62.38,61.22,62.27,90955.0,50.4086,51.0552,50.1058,50.9651,90955.0
2020-11-09 11:00:00,62.33,62.55,62.08,62.25,120285.0,51.0142,51.1943,50.8096,50.9488,120285.0
2020-11-09 11:30:00,62.26,62.28,61.89,62.05,101900.0,50.9569,50.9733,50.6541,50.7851,101900.0
2020-11-09 12:00:00,62.05,62.13,61.75,61.88,133382.0,50.7851,50.8505,50.5395,50.6459,133382.0
2020-11-09 12:30:00,61.89,61.99,61.63,61.65,104638.0,50.6541,50.736,50.4413,50.4577,104638.0
2020-11-09 13:00:00,61.69,62.05,61.64,62.0,68084.0,50.4904,50.7851,50.4495,50.7441,68084.0
2020-11-09 13:30:00,62.01,62.01,61.5,61.76,74396.0,50.7523,50.7523,50.3349,50.5477,74396.0
2020-11-09 14:00:00,61.78,61.82,61.42,61.47,62427.0,50.5641,50.5968,50.2694,50.3104,62427.0
2020-11-09 14:30:00,61.47,61.72,61.34,61.6,193302.0,50.3104,50.515,50.204,50.4168,193302.0
2020-11-09 15:00:00,61.57,61.67,61.23,61.29,144868.0,50.3922,50.4741,50.1139,50.163,144868.0
2020-11-09 15:30:00,61.26,61.6,60.72,60.76,259876.0,50.1385,50.4168,49.6965,49.7293,259876.0
2020-11-10 09:30:00,61.14,61.45,60.86,61.43,90300.0,50.0403,50.294,49.8111,50.2776,90300.0
2020-11-10 10:00:00,61.43,61.81,61.33,61.78,66316.0,50.2776,50.5886,50.1958,50.5641,66316.0
2020-11-10 10:30:00,61.8,61.99,61.54,61.66,102693.0,50.5805,50.736,50.3677,50.4659,102693.0
2020-11-10 11:00:00,61.67,62.04,61.67,62.0,78762.0,50.4741,50.7769,50.4741,50.7441,78762.0
2020-11-10 11:30:00,61.98,62.06,61.6,62.0,92503.0,50.7278,50.7933,50.4168,50.7441,92503.0
2020-11-10 12:00:00,61.99,62.62,61.88,62.56,153144.0,50.736,51.2516,50.6459,51.2025,153144.0
2020-11-10 12:30:00,62.58,62.64,62.21,62.21,140210.0,51.2189,51.268,50.916,50.916,140210.0
2020-11-10 13:00:00,62.22,62.56,62.21,62.26,184120.0,50.9242,51.2025,50.916,50.9569,184120.0
2020-11-10 13:30:00,62.24,62.88,62.14,62.88,116431.0,50.9406,51.4644,50.8587,51.4644,116431.0
2020-11-10 14:00:00,62.86,63.18,62.65,63.15,133366.0,51.448,51.7099,51.2761,51.6854,133366.0
2020-11-10 14:30:00,63.15,63.23,62.66,62.68,172362.0,51.6854,51.7508,51.2843,51.3007,172362.0
2020-11-10 15:00:00,62.68,63.06,62.66,63.03,231793.0,51.3007,51.6117,51.2843,51.5872,231793.0
2020-11-10 15:30:00,63.03,63.07,62.67,62.72,705770.0,51.5872,51.6199,51.2925,51.3334,705770.0
2020-11-11 09:30:00,63.12,63.71,62.74,63.27,147410.0,51.6608,52.1437,51.3498,51.7836,147410.0
2020-11-11 10:00:00,63.27,63.57,63.17,63.35,99420.0,51.7836,52.0291,51.7017,51.8491,99420.0
2020-11-11 10:30:00,63.35,63.57,63.24,63.44,35673.0,51.8491,52.0291,51.759,51.9227,35673.0
2020-11-11 11:00:00,63.4,63.49,63.1,63.2,46612.0,51.89,51.9636,51.6444,51.7263,46612.0
2020-11-11 11:30:00,63.23,63.52,63.18,63.26,26969.0,51.7508,51.9882,51.7099,51.7754,26969.0
2020-11-11 12:00:00,63.25,63.33,63.03,63.03,32090.0,51.7672,51.8327,51.5872,51.5872,32090.0
2020-11-11 12:30:00,63.07,63.21,62.99,63.2,40733.0,51.6199,51.7345,51.5544,51.7263,40733.0
2020-11-11 13:00:00,63.22,63.55,63.22,63.5,31739.0,51.7427,52.0128,51.7427,51.9718,31739.0
2020-11-11 13:30:00,63.53,63.53,63.23,63.25,41651.0,51.9964,51.9964,51.7508,51.7672,41651.0
2020-11-11 14:00:00,63.26,63.27,62.8,62.82,32491.0,51.7754,51.7836,51.3989,51.4153,32491.0
2020-11-11 14:30:00,62.85,63.1,62.85,63.0,33903.0,51.4398,51.6444,51.4398,51.5626,33903.0
2020-11-11 15:00:00,63.01,63.05,62.76,62.79,45982.0,51.5708,51.6035,51.3662,51.3907,45982.0
2020-11-11 15:30:00,62.77,63.09,62.75,62.94,200894.0,51.3744,51.6363,51.358,51.5135,200894.0
2020-11-12 09:30:00,62.63,62.73,61.8,62.05,67336.0,51.2598,51.3416,50.5805,50.7851,67336.0
2020-11-12 10:00:00,62.02,62.73,61.98,62.69,89373.0,50.7605,51.3416,50.7278,51.3089,89373.0
2020-11-12 10:30:00,62.65,63.06,62.5,63.0,64019.0,51.2761,51.6117,51.1534,51.5626,64019.0
2020-11-12 11:00:00,63.03,63.37,62.85,63.22,106081.0,51.5872,51.8654,51.4398,51.7427,106081.0
2020-11-12 11:30:00,63.25,63.29,62.97,63.03,76375.0,51.7672,51.8,51.538,51.5872,76375.0
2020-11-12 12:00:00,63.02,63.09,62.84,62.95,89916.0,51.579,51.6363,51.4317,51.5217,89916.0
2020-11-12 12:30:00,62.95,62.99,62.5,62.62,83611.0,51.5217,51.5544,51.1534,51.2516,83611.0
2020-11-12 13:00:00,62.58,62.6,61.8,61.91,75671.0,51.2189,51.2352,50.5805,50.6705,75671.0
2020-11-12 13:30:00,61.98,62.04,61.77,61.97,68452.0,50.7278,50.7769,50.5559,50.7196,68452.0
2020-11-12 14:00:00,61.94,62.32,61.93,62.19,203015.0,50.695,51.0061,50.6869,50.8997,203015.0
2020-11-12 14:30:00,62.14,62.28,61.8,62.05,88380.0,50.8587,50.9733,50.5805,50.7851,88380.0
2020-11-12 15:00:00,62.04,62.4,62.0,62.25,109562.0,50.7769,51.0715,50.7441,50.9488,109562.0
2020-11-12 15:30:00,62.24,62.87,62.11,62.79,269929.0,50.9406,51.4562,50.8342,51.3907,269929.0
2020-11-13 09:30:00,63.0,63.82,62.9,63.79,62941.0,51.5626,52.2337,51.4808,52.2092,62941.0
2020-11-13 10:00:00,63.76,64.26,63.72,64.26,68117.0,52.1846,52.5939,52.1519,52.5939,68117.0
2020-11-13 10:30:00,64.26,64.47,64.15,64.23,47625.0,52.5939,52.7657,52.5038,52.5693,47625.0
2020-11-13 11:00:00,64.25,64.43,64.06,64.11,42059.0,52.5857,52.733,52.4302,52.4711,42059.0
2020-11-13 11:30:00,64.1,64.44,64.0,64.44,27594.0,52.4629,52.7412,52.3811,52.7412,27594.0
2020-11-13 12:00:00,64.42,64.55,64.23,64.32,43983.0,52.7248,52.8312,52.5693,52.643,43983.0
2020-11-13 12:30:00,64.29,64.56,64.29,64.5,28326.0,52.6184,52.8394,52.6184,52.7903,28326.0
2020-11-13 13:00:00,64.48,64.76,64.41,64.72,48718.0,52.7739,53.0031,52.7166,52.9703,48718.0
2020-11-13 13:30:00,64.73,64.74,64.55,64.58,60584.0,52.9785,52.9867,52.8312,52.8558,60584.0
2020-11-13 14:00:00,64.61,64.71,64.47,64.6,46594.0,52.8803,52.9622,52.7657,52.8721,46594.0
2020-11-13 14:30:00,64.63,64.65,64.27,64.36,39609.0,52.8967,52.9131,52.602,52.6757,39609.0
2020-11-13 15:00:00,64.36,64.4,64.06,64.13,60083.0,52.6757,52.7084,52.4302,52.4875,60083.0
2020-11-13 15:30:00,64.16,64.45,64.05,64.06,273657.0,52.512,52.7494,52.422,52.4302,273657.0
2020-11-16 09:30:00,64.99,64.99,64.02,64.64,103878.0,53.1913,53.1913,52.3974,52.9049,103878.0
2020-11-16 10:00:00,64.67,64.72,64.31,64.56,120001.0,52.9294,52.9703,52.6348,52.8394,120001.0
2020-11-16 10:30:00,64.56,64.8,64.42,64.68,52212.0,52.8394,53.0358,52.7248,52.9376,52212.0
2020-11-16 11:00:00,64.65,64.84,64.63,64.71,57962.0,52.9131,53.0686,52.8967,52.9622,57962.0
2020-11-16 11:30:00,64.73,64.74,64.56,64.62,45428.0,52.9785,52.9867,52.8394,52.8885,45428.0
2020-11-16 12:00:00,64.63,64.69,64.53,64.65,29067.0,52.8967,52.9458,52.8148,52.9131,29067.0
2020-11-16 12:30:00,64.69,65.09,64.69,64.91,77637.0,52.9458,53.2732,52.9458,53.1259,77637.0
2020-11-16 13:00:00,64.9,64.9,64.43,64.43,32328.0,53.1177,53.1177,52.733,52.733,32328.0
2020-11-16 13:30:00,64.45,64.71,64.4,64.71,33513.0,52.7494,52.9622,52.7084,52.9622,33513.0
2020-11-16 14:00:00,64.68,64.93,64.63,64.93,201168.0,52.9376,53.1422,52.8967,53.1422,201168.0
2020-11-16 14:30:00,64.91,65.1,64.89,65.04,36238.0,53.1259,53.2814,53.1095,53.2322,36238.0
2020-11-16 15:00:00,65.05,65.08,64.88,65.04,258202.0,53.2404,53.265,53.1013,53.2322,258202.0
2020-11-16 15:30:00,65.03,65.4,65.03,65.17,311370.0,53.2241,53.5269,53.2241,53.3386,311370.0
2020-11-17 09:30:00,64.77,65.28,64.63,65.14,79015.0,53.0113,53.4287,52.8967,53.3141,79015.0
2020-11-17 10:00:00,65.14,65.36,64.8,65.29,46753.0,53.3141,53.4942,53.0358,53.4369,46753.0
2020-11-17 10:30:00,65.27,65.37,65.14,65.22,35211.0,53.4205,53.5023,53.3141,53.3796,35211.0
2020-11-17 11:00:00,65.19,65.71,65.19,65.7,37707.0,53.355,53.7806,53.355,53.7724,37707.0
2020-11-17 11:30:00,65.67,65.79,65.54,65.59,43771.0,53.7479,53.8461,53.6415,53.6824,43771.0
2020-11-17 12:00:00,65.56,65.89,65.44,65.89,36644.0,53.6578,53.9279,53.5596,53.9279,36644.0
2020-11-17 12:30:00,65.87,66.04,65.85,65.99,42070.0,53.9116,54.0507,53.8952,54.0098,42070.0
2020-11-17 13:00:00,66.0,66.12,65.95,66.05,35765.0,54.018,54.1162,53.977,54.0589,35765.0
2020-11-17 13:30:00,66.03,66.32,65.97,66.28,45173.0,54.0425,54.2799,53.9934,54.2471,45173.0
2020-11-17 14:00:00,66.31,66.55,66.25,66.27,49927.0,54.2717,54.4681,54.2226,54.2389,49927.0
2020-11-17 14:30:00,66.27,66.27,65.96,66.14,59748.0,54.2389,54.2389,53.9852,54.1325,59748.0
2020-11-17 15:00:00,66.12,66.2,65.73,65.78,77307.0,54.1162,54.1817,53.797,53.8379,77307.0
2020-11-17 15:30:00,65.79,65.85,65.54,65.6,249273.0,53.8461,53.8952,53.6415,53.6906,249273.0
2020-11-18 09:30:00,66.01,66.33,65.6,66.18,111603.0,54.0262,54.2881,53.6906,54.1653,111603.0
2020-11-18 10:00:00,66.21,66.68,65.98,66.49,81750.0,54.1898,54.5745,54.0016,54.419,81750.0
2020-11-18 10:30:00,66.48,66.58,66.16,66.18,70193.0,54.4108,54.4927,54.1489,54.1653,70193.0
2020-11-18 11:00:00,66.19,66.34,66.09,66.31,95561.0,54.1735,54.2962,54.0916,54.2717,95561.0
2020-11-18 11:30:00,66.34,66.39,66.13,66.29,31780.0,54.2962,54.3372,54.1244,54.2553,31780.0
2020-11-18 12:00:00,66.3,66.41,66.06,66.06,40214.0,54.2635,54.3535,54.0671,54.0671,40214.0
2020-11-18 12:30:00,66.06,66.34,66.01,66.19,36811.0,54.0671,54.2962,54.0262,54.1735,36811.0
2020-11-18 13:00:00,66.18,66.41,66.18,66.36,25825.0,54.1653,54.3535,54.1653,54.3126,25825.0
2020-11-18 13:30:00,66.35,66.4,66.1,66.32,70545.0,54.3044,54.3453,54.0998,54.2799,70545.0
2020-11-18 14:00:00,66.3,66.31,65.65,65.67,66542.0,54.2635,54.2717,53.7315,53.7479,66542.0
2020-11-18 14:30:00,65.62,65.72,65.48,65.49,43103.0,53.707,53.7888,53.5924,53.6006,43103.0
2020-11-18 15:00:00,65.48,65.66,64.98,64.99,85954.0,53.5924,53.7397,53.1831,53.1913,85954.0
2020-11-18 15:30:00,64.97,65.08,64.46,64.58,348369.0,53.175,53.265,52.7575,52.8558,348369.0
2020-11-19 09:30:00,64.15,64.5,63.84,63.9,176660.0,52.5038,52.7903,52.2501,52.2992,176660.0
2020-11-19 10:00:00,63.86,64.08,63.82,63.83,60788.0,52.2665,52.4465,52.2337,52.2419,60788.0
2020-11-19 10:30:00,63.82,64.07,63.6,63.76,63373.0,52.2337,52.4383,52.0537,52.1846,63373.0
2020-11-19 11:00:00,63.73,63.76,63.48,63.48,76610.0,52.1601,52.1846,51.9555,51.9555,76610.0
2020-11-19 11:30:00,63.47,63.57,63.33,63.49,46651.0,51.9473,52.0291,51.8327,51.9636,46651.0
2020-11-19 12:00:00,63.49,63.59,63.4,63.5,40107.0,51.9636,52.0455,51.89,51.9718,40107.0
2020-11-19 12:30:00,63.46,63.48,63.13,63.13,42156.0,51.9391,51.9555,51.669,51.669,42156.0
2020-11-19 13:00:00,63.17,63.42,63.09,63.34,106589.0,51.7017,51.9064,51.6363,51.8409,106589.0
2020-11-19 13:30:00,63.34,63.46,63.18,63.38,120960.0,51.8409,51.9391,51.7099,51.8736,120960.0
2020-11-19 14:00:00,63.41,63.51,63.32,63.37,147531.0,51.8982,51.98,51.8245,51.8654,147531.0
2020-11-19 14:30:00,63.4,63.51,63.29,63.44,121638.0,51.89,51.98,51.8,51.9227,121638.0
2020-11-19 15:00:00,63.44,63.56,63.34,63.38,206044.0,51.9227,52.0209,51.8409,51.8736,206044.0
2020-11-19 15:30:00,63.41,63.68,63.41,63.63,442234.0,51.8982,52.1192,51.8982,52.0782,442234.0
2020-11-20 09:30:00,63.71,64.16,63.49,63.54,173171.0,52.1437,52.512,51.9636,52.0046,173171.0
2020-11-20 10:00:00,63.54,63.75,63.16,63.4,115685.0,52.0046,52.1764,51.6936,51.89,115685.0
2020-11-20 10:30:00,63.38,63.52,63.18,63.38,135092.0,51.8736,51.9882,51.7099,51.8736,135092.0
2020-11-20 11:00:00,63.38,63.61,63.38,63.47,169153.0,51.8736,52.0619,51.8736,51.9473,169153.0
2020-11-20 11:30:00,63.49,63.57,63.27,63.36,149213.0,51.9636,52.0291,51.7836,51.8572,149213.0
2020-11-20 12:00:00,63.36,63.52,63.13,63.34,125724.0,51.8572,51.9882,51.669,51.8409,125724.0
2020-11-20 12:30:00,63.36,63.53,63.29,63.44,115049.0,51.8572,51.9964,51.8,51.9227,115049.0
2020-11-20 13:00:00,63.44,63.51,63.36,63.45,116514.0,51.9227,51.98,51.8572,51.9309,116514.0
2020-11-20 13:30:00,63.46,63.48,63.23,63.42,111811.0,51.9391,51.9555,51.7508,51.9064,111811.0
2020-11-20 14:00:00,63.43,63.43,63.28,63.31,106583.0,51.9145,51.9145,51.7918,51.8163,106583.0
2020-11-20 14:30:00,63.32,63.52,63.15,63.2,115377.0,51.8245,51.9882,51.6854,51.7263,115377.0
2020-11-20 15:00:00,63.2,63.3,63.0,63.27,167022.0,51.7263,51.8081,51.5626,51.7836,167022.0
2020-11-20 15:30:00,63.26,63.45,63.11,63.3,327886.0,51.7754,51.9309,51.6526,51.8081,327886.0
2020-11-23 09:30:00,63.81,63.81,63.19,63.37,219757.0,52.2256,52.2256,51.7181,51.8654,219757.0
2020-11-23 10:00:00,63.36,63.55,63.24,63.28,239793.0,51.8572,52.0128,51.759,51.7918,239793.0
2020-11-23 10:30:00,63.27,63.42,63.22,63.35,158924.0,51.7836,51.9064,51.7427,51.8491,158924.0
2020-11-23 11:00:00,63.35,63.4,63.15,63.37,122016.0,51.8491,51.89,51.6854,51.8654,122016.0
2020-11-23 11:30:00,63.36,63.47,63.15,63.31,129757.0,51.8572,51.9473,51.6854,51.8163,129757.0
2020-11-23 12:00:00,63.32,63.4,63.17,63.4,115880.0,51.8245,51.89,51.7017,51.89,115880.0
2020-11-23 12:30:00,63.38,63.74,63.36,63.66,81558.0,51.8736,52.1683,51.8572,52.1028,81558.0
2020-11-23 13:00:00,63.66,63.77,63.46,63.49,86740.0,52.1028,52.1928,51.9391,51.9636,86740.0
2020-11-23 13:30:00,63.49,63.65,63.4,63.58,84835.0,51.9636,52.0946,51.89,52.0373,84835.0
2020-11-23 14:00:00,63.59,63.98,63.57,63.86,99010.0,52.0455,52.3647,52.0291,52.2665,99010.0
2020-11-23 14:30:00,63.86,64.14,63.83,64.13,86073.0,52.2665,52.4956,52.2419,52.4875,86073.0
2020-11-23 15:00:00,64.13,64.28,64.06,64.17,119677.0,52.4875,52.6102,52.4302,52.5202,119677.0
2020-11-23 15:30:00,64.15,64.38,64.09,64.17,237331.0,52.5038,52.6921,52.4547,52.5202,237331.0
2020-11-24 09:30:00,64.81,65.2,64.61,65.16,60524.0,53.044,53.3632,52.8803,53.3305,60524.0
2020-11-24 10:00:00,65.21,65.4,65.01,65.33,27783.0,53.3714,53.5269,53.2077,53.4696,27783.0
2020-11-24 10:30:00,65.3,65.35,64.79,64.82,36255.0,53.445,53.486,53.0276,53.0522,36255.0
2020-11-24 11:00:00,64.81,65.05,64.68,65.0,33099.0,53.044,53.2404,52.9376,53.1995,33099.0
2020-11-24 11:30:00,65.05,65.47,65.0,65.36,28156.0,53.2404,53.5842,53.1995,53.4942,28156.0
2020-11-24 12:00:00,65.38,65.42,65.04,65.07,20983.0,53.5105,53.5433,53.2322,53.2568,20983.0
2020-11-24 12:30:00,65.06,65.21,65.02,65.18,34967.0,53.2486,53.3714,53.2159,53.3468,34967.0
2020-11-24 13:00:00,65.19,65.51,65.18,65.45,50357.0,53.355,53.6169,53.3468,53.5678,50357.0
2020-11-24 13:30:00,65.45,65.74,65.4,65.51,114895.0,53.5678,53.8052,53.5269,53.6169,114895.0
2020-11-24 14:00:00,65.52,65.59,65.35,65.41,56504.0,53.6251,53.6824,53.486,53.5351,56504.0
2020-11-24 14:30:00,65.44,65.66,65.4,65.59,108409.0,53.5596,53.7397,53.5269,53.6824,108409.0
2020-11-24 15:00:00,65.58,65.6,65.18,65.18,76961.0,53.6742,53.6906,53.3468,53.3468,76961.0
2020-11-24 15:30:00,65.2,65.45,65.01,65.42,376690.0,53.3632,53.5678,53.2077,53.5433,376690.0
2020-11-25 09:30:00,65.08,65.08,63.86,64.08,186244.0,53.265,53.265,52.2665,52.4465,186244.0
2020-11-25 10:00:00,64.06,64.48,64.03,64.2,136962.0,52.4302,52.7739,52.4056,52.5447,136962.0
2020-11-25 10:30:00,64.2,64.27,63.91,63.99,237498.0,52.5447,52.602,52.3074,52.3729,237498.0
2020-11-25 11:00:00,64.0,64.17,63.86,64.17,96293.0,52.3811,52.5202,52.2665,52.5202,96293.0
2020-11-25 11:30:00,64.19,64.51,63.93,64.0,149857.0,52.5366,52.7985,52.3238,52.3811,149857.0
2020-11-25 12:00:00,63.97,64.06,63.53,63.58,181476.0,52.3565,52.4302,51.9964,52.0373,181476.0
2020-11-25 12:30:00,63.6,63.74,63.14,63.68,177394.0,52.0537,52.1683,51.6772,52.1192,177394.0
2020-11-25 13:00:00,63.68,63.74,63.52,63.62,102011.0,52.1192,52.1683,51.9882,52.07,102011.0
2020-11-25 13:30:00,63.63,63.65,63.28,63.35,70068.0,52.0782,52.0946,51.7918,51.8491,70068.0
2020-11-25 14:00:00,63.35,63.84,63.19,63.75,116695.0,51.8491,52.2501,51.7181,52.1764,116695.0
2020-11-25 14:30:00,63.77,63.79,63.46,63.49,92562.0,52.1928,52.2092,51.9391,51.9636,92562.0
2020-11-25 15:00:00,63.49,63.68,63.44,63.68,251222.0,51.9636,52.1192,51.9227,52.1192,251222.0
2020-11-25 15:30:00,63.7,63.81,63.51,63.69,395386.0,52.1355,52.2256,51.98,52.1273,395386.0
2020-11-27 09:30:00,63.67,63.89,63.29,63.33,155878.0,52.111,52.291,51.8,51.8327,155878.0
2020-11-27 10:00:00,63.35,63.66,63.0,63.09,105403.0,51.8491,52.1028,51.5626,51.6363,105403.0
2020-11-27 10:30:00,63.07,63.17,63.0,63.1,58418.0,51.6199,51.7017,51.5626,51.6444,58418.0
2020-11-27 11:00:00,63.1,63.14,62.96,63.05,78598.0,51.6444,51.6772,51.5299,51.6035,78598.0
2020-11-27 11:30:00,63.04,63.22,62.88,62.9,102920.0,51.5953,51.7427,51.4644,51.4808,102920.0
2020-11-27 12:00:00,62.89,62.94,62.51,62.52,58225.0,51.4726,51.5135,51.1616,51.1697,58225.0
2020-11-27 12:30:00,62.53,62.89,62.52,62.8,128530.0,51.1779,51.4726,51.1697,51.3989,128530.0
2020-11-30 09:30:00,62.31,62.43,61.9,62.05,184212.0,50.9979,51.0961,50.6623,50.7851,184212.0
2020-11-30 10:00:00,62.04,62.33,61.86,61.93,49036.0,50.7769,51.0142,50.6296,50.6869,49036.0
2020-11-30 10:30:00,61.91,62.02,61.73,61.86,81511.0,50.6705,50.7605,50.5232,50.6296,81511.0
2020-11-30 11:00:00,61.86,61.86,61.33,61.39,88905.0,50.6296,50.6296,50.1958,50.2449,88905.0
2020-11-30 11:30:00,61.41,61.65,61.36,61.58,94702.0,50.2613,50.4577,50.2203,50.4004,94702.0
2020-11-30 12:00:00,61.54,61.71,61.49,61.56,63509.0,50.3677,50.5068,50.3267,50.384,63509.0
2020-11-30 12:30:00,61.55,61.83,61.44,61.73,49946.0,50.3758,50.605,50.2858,50.5232,49946.0
2020-11-30 13:00:00,61.72,61.83,61.62,61.79,29302.0,50.515,50.605,50.4331,50.5723,29302.0
2020-11-30 13:30:00,61.75,61.75,61.21,61.24,51380.0,50.5395,50.5395,50.0976,50.1221,51380.0
2020-11-30 14:00:00,61.2,61.23,61.02,61.21,48699.0,50.0894,50.1139,49.9421,50.0976,48699.0
2020-11-30 14:30:00,61.21,61.28,60.9,61.22,76485.0,50.0976,50.1549,49.8438,50.1058,76485.0
2020-11-30 15:00:00,61.22,61.24,61.03,61.15,92508.0,50.1058,50.1221,49.9502,50.0485,92508.0
2020-11-30 15:30:00,61.15,61.36,60.89,61.36,460240.0,50.0485,50.2203,49.8357,50.2203,460240.0
2020-12-01 09:30:00,61.88,62.7,61.84,62.55,84186.0,50.6459,51.3171,50.6132,51.1943,84186.0
2020-12-01 10:00:00,62.53,62.77,62.34,62.63,59303.0,51.1779,51.3744,51.0224,51.2598,59303.0
2020-12-01 10:30:00,62.61,62.95,62.6,62.92,60361.0,51.2434,51.5217,51.2352,51.4971,60361.0
2020-12-01 11:00:00,62.93,63.1,62.72,62.73,33435.0,51.5053,51.6444,51.3334,51.3416,33435.0
2020-12-01 11:30:00,62.73,62.88,62.57,62.69,29338.0,51.3416,51.4644,51.2107,51.3089,29338.0
2020-12-01 12:00:00,62.69,62.8,62.52,62.53,26472.0,51.3089,51.3989,51.1697,51.1779,26472.0
2020-12-01 12:30:00,62.56,62.65,62.29,62.3,26688.0,51.2025,51.2761,50.9815,50.9897,26688.0
2020-12-01 13:00:00,62.34,62.58,62.29,62.53,32173.0,51.0224,51.2189,50.9815,51.1779,32173.0
2020-12-01 13:30:00,62.57,62.7,62.37,62.61,30059.0,51.2107,51.3171,51.047,51.2434,30059.0
2020-12-01 14:00:00,62.58,62.69,62.41,62.61,42665.0,51.2189,51.3089,51.0797,51.2434,42665.0
2020-12-01 14:30:00,62.6,62.82,62.55,62.76,56697.0,51.2352,51.4153,51.1943,51.3662,56697.0
2020-12-01 15:00:00,62.77,62.81,62.58,62.7,60065.0,51.3744,51.4071,51.2189,51.3171,60065.0
2020-12-01 15:30:00,62.7,62.75,62.07,62.1,299742.0,51.3171,51.358,50.8014,50.826,299742.0
2020-12-02 09:30:00,62.04,62.2,61.55,61.73,66987.0,50.7769,50.9078,50.3758,50.5232,66987.0
2020-12-02 10:00:00,61.69,61.69,61.1,61.48,34849.0,50.4904,50.4904,50.0075,50.3186,34849.0
2020-12-02 10:30:00,61.51,61.74,61.34,61.45,41657.0,50.3431,50.5314,50.204,50.294,41657.0
2020-12-02 11:00:00,61.46,61.59,61.29,61.39,32557.0,50.3022,50.4086,50.163,50.2449,32557.0
2020-12-02 11:30:00,61.41,61.42,61.21,61.21,84805.0,50.2613,50.2694,50.0976,50.0976,84805.0
2020-12-02 12:00:00,61.2,61.31,61.07,61.25,41263.0,50.0894,50.1794,49.983,50.1303,41263.0
2020-12-02 12:30:00,61.25,61.35,61.19,61.26,65261.0,50.1303,50.2122,50.0812,50.1385,65261.0
2020-12-02 13:00:00,61.28,61.3,61.13,61.14,92500.0,50.1549,50.1712,50.0321,50.0403,92500.0
2020-12-02 13:30:00,61.14,61.36,61.14,61.18,93600.0,50.0403,50.2203,50.0403,50.073,93600.0
2020-12-02 14:00:00,61.18,61.43,61.15,61.36,67363.0,50.073,50.2776,50.0485,50.2203,67363.0
2020-12-02 14:30:00,61.34,61.61,61.34,61.5,70192.0,50.204,50.425,50.204,50.3349,70192.0
2020-12-02 15:00:00,61.5,61.85,61.49,61.8,84785.0,50.3349,50.6214,50.3267,50.5805,84785.0
2020-12-02 15:30:00,61.8,62.21,61.79,62.18,298657.0,50.5805,50.916,50.5723,50.8915,298657.0
2020-12-03 09:30:00,62.05,62.16,61.77,61.98,66462.0,50.7851,50.8751,50.5559,50.7278,66462.0
2020-12-03 10:00:00,62.03,62.11,61.7,61.78,49601.0,50.7687,50.8342,50.4986,50.5641,49601.0
2020-12-03 10:30:00,61.78,62.35,61.75,62.35,51170.0,50.5641,51.0306,50.5395,51.0306,51170.0
2020-12-03 11:00:00,62.34,62.73,62.3,62.66,79452.0,51.0224,51.3416,50.9897,51.2843,79452.0
2020-12-03 11:30:00,62.66,62.76,62.42,62.42,45369.0,51.2843,51.3662,51.0879,51.0879,45369.0
2020-12-03 12:00:00,62.41,62.44,62.01,62.2,39264.0,51.0797,51.1043,50.7523,50.9078,39264.0
2020-12-03 12:30:00,62.2,62.23,61.79,61.83,40170.0,50.9078,50.9324,50.5723,50.605,40170.0
2020-12-03 13:00:00,61.84,62.01,61.83,61.93,20471.0,50.6132,50.7523,50.605,50.6869,20471.0
2020-12-03 13:30:00,61.92,62.04,61.92,61.96,25592.0,50.6787,50.7769,50.6787,50.7114,25592.0
2020-12-03 14:00:00,61.95,62.04,61.91,62.0,29299.0,50.7032,50.7769,50.6705,50.7441,29299.0
2020-12-03 14:30:00,61.99,62.14,61.97,61.97,30604.0,50.736,50.8587,50.7196,50.7196,30604.0
2020-12-03 15:00:00,61.97,61.97,61.77,61.88,105211.0,50.7196,50.7196,50.5559,50.6459,105211.0
2020-12-03 15:30:00,61.88,61.88,61.4,61.57,215387.0,50.6459,50.6459,50.2531,50.3922,215387.0
2020-12-04 09:30:00,61.76,62.01,61.55,61.67,45181.0,50.5477,50.7523,50.3758,50.4741,45181.0
2020-12-04 10:00:00,61.64,61.8,61.43,61.79,31479.0,50.4495,50.5805,50.2776,50.5723,31479.0
2020-12-04 10:30:00,61.77,62.15,61.76,61.97,32873.0,50.5559,50.8669,50.5477,50.7196,32873.0
2020-12-04 11:00:00,62.03,62.08,61.64,61.71,31148.0,50.7687,50.8096,50.4495,50.5068,31148.0
2020-12-04 11:30:00,61.71,61.81,61.59,61.64,51667.0,50.5068,50.5886,50.4086,50.4495,51667.0
2020-12-04 12:00:00,61.66,61.66,61.52,61.63,52256.0,50.4659,50.4659,50.3513,50.4413,52256.0
2020-12-04 12:30:00,61.62,61.62,61.46,61.52,31091.0,50.4331,50.4331,50.3022,50.3513,31091.0
2020-12-04 13:00:00,61.54,61.55,61.31,61.39,30211.0,50.3677,50.3758,50.1794,50.2449,30211.0
2020-12-04 13:30:00,61.37,61.41,61.18,61.27,31159.0,50.2285,50.2613,50.073,50.1467,31159.0
2020-12-04 14:00:00,61.3,61.37,61.2,61.31,33199.0,50.1712,50.2285,50.0894,50.1794,33199.0
2020-12-04 14:30:00,61.3,61.35,61.15,61.3,99465.0,50.1712,50.2122,50.0485,50.1712,99465.0
2020-12-04 15:00:00,61.3,61.44,61.18,61.25,56994.0,50.1712,50.2858,50.073,50.1303,56994.0
2020-12-04 15:30:00,61.25,61.84,61.25,61.8,197848.0,50.1303,50.6132,50.1303,50.5805,197848.0
2020-12-07 09:30:00,61.37,61.68,61.13,61.56,43106.0,50.2285,50.4822,50.0321,50.384,43106.0
2020-12-07 10:00:00,61.59,61.87,61.37,61.87,32653.0,50.4086,50.6378,50.2285,50.6378,32653.0
2020-12-07 10:30:00,61.88,62.14,61.86,62.0,42682.0,50.6459,50.8587,50.6296,50.7441,42682.0
2020-12-07 11:00:00,62.04,62.17,61.83,62.07,36774.0,50.7769,50.8833,50.605,50.8014,36774.0
2020-12-07 11:30:00,62.07,62.19,61.66,61.77,51454.0,50.8014,50.8997,50.4659,50.5559,51454.0
2020-12-07 12:00:00,61.74,62.03,61.74,61.88,17312.0,50.5314,50.7687,50.5314,50.6459,17312.0
2020-12-07 12:30:00,61.86,62.09,61.75,61.8,84356.0,50.6296,50.8178,50.5395,50.5805,84356.0
2020-12-07 13:00:00,61.79,61.8,61.52,61.72,43715.0,50.5723,50.5805,50.3513,50.515,43715.0
2020-12-07 13:30:00,61.69,61.73,61.62,61.67,22054.0,50.4904,50.5232,50.4331,50.4741,22054.0
2020-12-07 14:00:00,61.65,61.76,61.59,61.69,28898.0,50.4577,50.5477,50.4086,50.4904,28898.0
2020-12-07 14:30:00,61.71,61.75,61.63,61.63,54686.0,50.5068,50.5395,50.4413,50.4413,54686.0
2020-12-07 15:00:00,61.67,61.76,61.58,61.71,48887.0,50.4741,50.5477,50.4004,50.5068,48887.0
2020-12-07 15:30:00,61.72,61.99,61.58,61.9,203425.0,50.515,50.736,50.4004,50.6623,203425.0
2020-12-08 09:30:00,61.43,61.78,61.34,61.47,57590.0,50.2776,50.5641,50.204,50.3104,57590.0
2020-12-08 10:00:00,61.49,61.7,61.37,61.66,49868.0,50.3267,50.4986,50.2285,50.4659,49868.0
2020-12-08 10:30:00,61.66,61.87,61.6,61.83,86220.0,50.4659,50.6378,50.4168,50.605,86220.0
2020-12-08 11:00:00,61.88,62.01,61.61,61.72,44940.0,50.6459,50.7523,50.425,50.515,44940.0
2020-12-08 11:30:00,61.72,61.9,61.61,61.83,56713.0,50.515,50.6623,50.425,50.605,56713.0
2020-12-08 12:00:00,61.85,62.04,61.82,62.01,23982.0,50.6214,50.7769,50.5968,50.7523,23982.0
2020-12-08 12:30:00,62.0,62.16,61.98,62.02,27865.0,50.7441,50.8751,50.7278,50.7605,27865.0
2020-12-08 13:00:00,62.03,62.15,61.96,62.11,48565.0,50.7687,50.8669,50.7114,50.8342,48565.0
2020-12-08 13:30:00,62.13,62.2,62.04,62.12,102345.0,50.8505,50.9078,50.7769,50.8424,102345.0
2020-12-08 14:00:00,62.12,62.18,62.08,62.1,142808.0,50.8424,50.8915,50.8096,50.826,142808.0
2020-12-08 14:30:00,62.13,62.18,61.95,62.0,38314.0,50.8505,50.8915,50.7032,50.7441,38314.0
2020-12-08 15:00:00,62.0,62.06,61.9,62.01,29798.0,50.7441,50.7933,50.6623,50.7523,29798.0
2020-12-08 15:30:00,62.01,62.05,61.83,61.89,155246.0,50.7523,50.7851,50.605,50.6541,155246.0
2020-12-09 09:30:00,62.09,62.35,62.08,62.33,53555.0,50.8178,51.0306,50.8096,51.0142,53555.0
2020-12-09 10:00:00,62.34,62.56,62.21,62.55,39418.0,51.0224,51.2025,50.916,51.1943,39418.0
2020-12-09 10:30:00,62.55,62.93,62.44,62.47,55663.0,51.1943,51.5053,51.1043,51.1288,55663.0
2020-12-09 11:00:00,62.49,62.58,62.32,62.41,27427.0,51.1452,51.2189,51.0061,51.0797,27427.0
2020-12-09 11:30:00,62.43,62.63,62.31,62.58,29084.0,51.0961,51.2598,50.9979,51.2189,29084.0
2020-12-09 12:00:00,62.57,62.83,62.52,62.76,53666.0,51.2107,51.4235,51.1697,51.3662,53666.0
2020-12-09 12:30:00,62.78,62.98,62.72,62.93,55280.0,51.3825,51.5462,51.3334,51.5053,55280.0
2020-12-09 13:00:00,62.89,62.89,62.73,62.85,29102.0,51.4726,51.4726,51.3416,51.4398,29102.0
2020-12-09 13:30:00,62.87,63.0,62.79,62.82,60391.0,51.4562,51.5626,51.3907,51.4153,60391.0
2020-12-09 14:00:00,62.83,63.0,62.81,62.99,48526.0,51.4235,51.5626,51.4071,51.5544,48526.0
2020-12-09 14:30:00,62.98,63.0,62.8,62.87,58700.0,51.5462,51.5626,51.3989,51.4562,58700.0
2020-12-09 15:00:00,62.86,62.97,62.81,62.86,44881.0,51.448,51.538,51.4071,51.448,44881.0
2020-12-09 15:30:00,62.88,63.01,62.85,62.85,232428.0,51.4644,51.5708,51.4398,51.4398,232428.0
2020-12-10 09:30:00,63.0,63.01,62.44,62.44,121130.0,51.5626,51.5708,51.1043,51.1043,121130.0
2020-12-10 10:00:00,62.43,62.47,62.22,62.39,38396.0,51.0961,51.1288,50.9242,51.0633,38396.0
2020-12-10 10:30:00,62.41,62.62,62.33,62.42,59564.0,51.0797,51.2516,51.0142,51.0879,59564.0
2020-12-10 11:00:00,62.4,62.6,62.35,62.59,33818.0,51.0715,51.2352,51.0306,51.227,33818.0
2020-12-10 11:30:00,62.57,62.7,62.43,62.5,32415.0,51.2107,51.3171,51.0961,51.1534,32415.0
2020-12-10 12:00:00,62.51,62.69,62.5,62.66,20105.0,51.1616,51.3089,51.1534,51.2843,20105.0
2020-12-10 12:30:00,62.68,62.69,62.55,62.55,27981.0,51.3007,51.3089,51.1943,51.1943,27981.0
2020-12-10 13:00:00,62.58,62.68,62.51,62.6,25238.0,51.2189,51.3007,51.1616,51.2352,25238.0
2020-12-10 13:30:00,62.61,62.62,62.47,62.49,76793.0,51.2434,51.2516,51.1288,51.1452,76793.0
2020-12-10 14:00:00,62.46,62.47,62.26,62.32,55117.0,51.1206,51.1288,50.9569,51.0061,55117.0
2020-12-10 14:30:00,62.29,62.57,62.28,62.54,43195.0,50.9815,51.2107,50.9733,51.1861,43195.0
2020-12-10 15:00:00,62.56,62.77,62.55,62.77,53173.0,51.2025,51.3744,51.1943,51.3744,53173.0
2020-12-10 15:30:00,62.8,62.96,62.63,62.9,248875.0,51.3989,51.5299,51.2598,51.4808,248875.0
2020-12-11 09:30:00,62.89,63.29,62.8,63.13,145449.0,51.4726,51.8,51.3989,51.669,145449.0
2020-12-11 10:00:00,63.18,63.43,62.72,62.79,107946.0,51.7099,51.9145,51.3334,51.3907,107946.0
2020-12-11 10:30:00,62.82,63.09,62.8,63.05,66496.0,51.4153,51.6363,51.3989,51.6035,66496.0
2020-12-11 11:00:00,63.05,63.05,62.72,62.85,92832.0,51.6035,51.6035,51.3334,51.4398,92832.0
2020-12-11 11:30:00,62.87,62.94,62.65,62.86,239581.0,51.4562,51.5135,51.2761,51.448,239581.0
2020-12-11 12:00:00,62.86,62.87,62.62,62.75,29459.0,51.448,51.4562,51.2516,51.358,29459.0
2020-12-11 12:30:00,62.73,62.97,62.72,62.9,54414.0,51.3416,51.538,51.3334,51.4808,54414.0
2020-12-11 13:00:00,62.9,63.04,62.8,62.83,57860.0,51.4808,51.5953,51.3989,51.4235,57860.0
2020-12-11 13:30:00,62.85,63.02,62.84,62.94,51655.0,51.4398,51.579,51.4317,51.5135,51655.0
2020-12-11 14:00:00,62.94,62.94,62.81,62.9,29919.0,51.5135,51.5135,51.4071,51.4808,29919.0
2020-12-11 14:30:00,62.93,62.97,62.81,62.9,28576.0,51.5053,51.538,51.4071,51.4808,28576.0
2020-12-11 15:00:00,62.89,63.01,62.84,62.89,47175.0,51.4726,51.5708,51.4317,51.4726,47175.0
2020-12-11 15:30:00,62.88,63.01,62.73,62.78,189210.0,51.4644,51.5708,51.3416,51.3825,189210.0
2020-12-14 09:30:00,63.0,63.23,62.95,63.0,173763.0,51.5626,51.7508,51.5217,51.5626,173763.0
2020-12-14 10:00:00,63.03,63.23,63.0,63.19,68774.0,51.5872,51.7508,51.5626,51.7181,68774.0
2020-12-14 10:30:00,63.19,63.3,62.98,63.0,46535.0,51.7181,51.8081,51.5462,51.5626,46535.0
2020-12-14 11:00:00,63.02,63.06,62.59,62.65,23872.0,51.579,51.6117,51.227,51.2761,23872.0
2020-12-14 11:30:00,62.68,62.74,62.56,62.65,40687.0,51.3007,51.3498,51.2025,51.2761,40687.0
2020-12-14 12:00:00,62.66,62.76,62.59,62.66,22857.0,51.2843,51.3662,51.227,51.2843,22857.0
2020-12-14 12:30:00,62.64,62.66,62.54,62.66,26876.0,51.268,51.2843,51.1861,51.2843,26876.0
2020-12-14 13:00:00,62.67,62.78,62.51,62.52,30856.0,51.2925,51.3825,51.1616,51.1697,30856.0
2020-12-14 13:30:00,62.5,62.58,62.31,62.34,32283.0,51.1534,51.2189,50.9979,51.0224,32283.0
2020-12-14 14:00:00,62.33,62.48,62.26,62.43,33431.0,51.0142,51.137,50.9569,51.0961,33431.0
2020-12-14 14:30:00,62.43,62.56,62.43,62.49,36060.0,51.0961,51.2025,51.0961,51.1452,36060.0
2020-12-14 15:00:00,62.48,62.65,62.44,62.5,46565.0,51.137,51.2761,51.1043,51.1534,46565.0
2020-12-14 15:30:00,62.49,62.54,62.18,62.26,234315.0,51.1452,51.1861,50.8915,50.9569,234315.0
2020-12-15 09:30:00,62.49,62.93,62.37,62.68,66690.0,51.1452,51.5053,51.047,51.3007,66690.0
2020-12-15 10:00:00,62.66,63.07,62.6,62.86,75995.0,51.2843,51.6199,51.2352,51.448,75995.0
2020-12-15 10:30:00,62.86,63.26,62.86,63.09,58171.0,51.448,51.7754,51.448,51.6363,58171.0
2020-12-15 11:00:00,63.08,63.17,63.01,63.08,73052.0,51.6281,51.7017,51.5708,51.6281,73052.0
2020-12-15 11:30:00,63.08,63.19,63.01,63.12,64103.0,51.6281,51.7181,51.5708,51.6608,64103.0
2020-12-15 12:00:00,63.12,63.34,63.05,63.34,111171.0,51.6608,51.8409,51.6035,51.8409,111171.0
2020-12-15 12:30:00,63.33,63.68,63.32,63.67,84911.0,51.8327,52.1192,51.8245,52.111,84911.0
2020-12-15 13:00:00,63.69,63.73,63.54,63.55,50727.0,52.1273,52.1601,52.0046,52.0128,50727.0
2020-12-15 13:30:00,63.56,63.58,63.36,63.53,62362.0,52.0209,52.0373,51.8572,51.9964,62362.0
2020-12-15 14:00:00,63.52,63.57,63.42,63.53,68708.0,51.9882,52.0291,51.9064,51.9964,68708.0
2020-12-15 14:30:00,63.53,63.78,63.5,63.69,53008.0,51.9964,52.201,51.9718,52.1273,53008.0
2020-12-15 15:00:00,63.68,63.74,63.49,63.49,67864.0,52.1192,52.1683,51.9636,51.9636,67864.0
2020-12-15 15:30:00,63.49,63.77,63.35,63.73,274552.0,51.9636,52.1928,51.8491,52.1601,274552.0
2020-12-16 09:30:00,63.66,63.82,63.08,63.38,72860.0,52.1028,52.2337,51.6281,51.8736,72860.0
2020-12-16 10:00:00,63.4,63.8,63.29,63.76,44500.0,51.89,52.2174,51.8,52.1846,44500.0
2020-12-16 10:30:00,63.78,63.83,63.49,63.51,53090.0,52.201,52.2419,51.9636,51.98,53090.0
2020-12-16 11:00:00,63.52,63.71,63.39,63.4,97071.0,51.9882,52.1437,51.8818,51.89,97071.0
2020-12-16 11:30:00,63.4,63.42,63.13,63.15,21335.0,51.89,51.9064,51.669,51.6854,21335.0
2020-12-16 12:00:00,63.16,63.2,62.96,63.06,38451.0,51.6936,51.7263,51.5299,51.6117,38451.0
2020-12-16 12:30:00,63.06,63.13,62.89,62.99,23375.0,51.6117,51.669,51.4726,51.5544,23375.0
2020-12-16 13:00:00,62.97,63.01,62.78,62.84,31791.0,51.538,51.5708,51.3825,51.4317,31791.0
2020-12-16 13:30:00,62.81,62.81,62.65,62.76,32512.0,51.4071,51.4071,51.2761,51.3662,32512.0
2020-12-16 14:00:00,62.77,62.82,62.56,62.67,56110.0,51.3744,51.4153,51.2025,51.2925,56110.0
2020-12-16 14:30:00,62.67,62.93,62.64,62.88,46629.0,51.2925,51.5053,51.268,51.4644,46629.0
2020-12-16 15:00:00,62.88,62.94,62.74,62.9,45645.0,51.4644,51.5135,51.3498,51.4808,45645.0
2020-12-16 15:30:00,62.89,62.97,62.6,62.66,115341.0,51.4726,51.538,51.2352,51.2843,115341.0
2020-12-17 09:30:00,62.86,63.18,62.77,62.92,55213.0,51.448,51.7099,51.3744,51.4971,55213.0
2020-12-17 10:00:00,62.95,63.12,62.86,63.12,41249.0,51.5217,51.6608,51.448,51.6608,41249.0
2020-12-17 10:30:00,63.13,63.26,63.04,63.26,36697.0,51.669,51.7754,51.5953,51.7754,36697.0
2020-12-17 11:00:00,63.26,63.33,63.0,63.0,98488.0,51.7754,51.8327,51.5626,51.5626,98488.0
2020-12-17 11:30:00,62.99,63.14,62.92,63.07,24491.0,51.5544,51.6772,51.4971,51.6199,24491.0
2020-12-17 12:00:00,63.05,63.28,63.03,63.05,37913.0,51.6035,51.7918,51.5872,51.6035,37913.0
2020-12-17 12:30:00,63.07,63.13,62.83,62.92,22027.0,51.6199,51.669,51.4235,51.4971,22027.0
2020-12-17 13:00:00,62.92,63.05,62.86,62.99,35374.0,51.4971,51.6035,51.448,51.5544,35374.0
2020-12-17 13:30:00,62.98,62.99,62.8,62.87,39482.0,51.5462,51.5544,51.3989,51.4562,39482.0
2020-12-17 14:00:00,62.87,62.87,62.73,62.75,66614.0,51.4562,51.4562,51.3416,51.358,66614.0
2020-12-17 14:30:00,62.76,62.87,62.72,62.79,59731.0,51.3662,51.4562,51.3334,51.3907,59731.0
2020-12-17 15:00:00,62.78,62.98,62.75,62.95,50160.0,51.3825,51.5462,51.358,51.5217,50160.0
2020-12-17 15:30:00,62.95,62.97,62.77,62.88,196335.0,51.5217,51.538,51.3744,51.4644,196335.0
2020-12-18 09:30:00,62.91,63.35,62.84,62.91,359246.0,51.4889,51.8491,51.4317,51.4889,359246.0
2020-12-18 10:00:00,62.97,63.01,62.78,62.86,22929.0,51.538,51.5708,51.3825,51.448,22929.0
2020-12-18 10:30:00,62.82,63.14,62.78,63.11,36449.0,51.4153,51.6772,51.3825,51.6526,36449.0
2020-12-18 11:00:00,63.15,63.47,62.99,63.3,49268.0,51.6854,51.9473,51.5544,51.8081,49268.0
2020-12-18 11:30:00,63.29,63.33,63.04,63.12,18102.0,51.8,51.8327,51.5953,51.6608,18102.0
2020-12-18 12:00:00,63.12,63.25,63.08,63.18,14810.0,51.6608,51.7672,51.6281,51.7099,14810.0
2020-12-18 12:30:00,63.18,63.22,63.08,63.11,19305.0,51.7099,51.7427,51.6281,51.6526,19305.0
2020-12-18 13:00:00,63.12,63.12,62.98,63.04,20152.0,51.6608,51.6608,51.5462,51.5953,20152.0
2020-12-18 13:30:00,63.03,63.04,62.88,62.94,19218.0,51.5872,51.5953,51.4644,51.5135,19218.0
2020-12-18 14:00:00,62.93,62.96,62.88,62.9,53329.0,51.5053,51.5299,51.4644,51.4808,53329.0
2020-12-18 14:30:00,62.91,62.97,62.88,62.91,64219.0,51.4889,51.538,51.4644,51.4889,64219.0
2020-12-18 15:00:00,62.91,62.93,62.47,62.47,113979.0,51.4889,51.5053,51.1288,51.1288,113979.0
2020-12-18 15:30:00,62.48,62.65,62.01,62.53,349181.0,51.137,51.2761,50.7523,51.1779,349181.0
2020-12-21 09:30:00,61.82,62.25,61.04,61.06,44808.0,50.5968,50.9488,49.9584,49.9748,44808.0
2020-12-21 10:00:00,61.1,61.1,60.45,60.71,118373.0,50.0075,50.0075,49.4755,49.6883,118373.0
2020-12-21 10:30:00,60.66,60.83,60.46,60.72,73744.0,49.6474,49.7866,49.4837,49.6965,73744.0
2020-12-21 11:00:00,60.7,61.11,60.65,60.85,57774.0,49.6802,50.0157,49.6392,49.8029,57774.0
2020-12-21 11:30:00,60.84,60.87,60.46,60.8,64910.0,49.7947,49.8193,49.4837,49.762,64910.0
2020-12-21 12:00:00,60.79,61.31,60.78,61.3,66348.0,49.7538,50.1794,49.7456,50.1712,66348.0
2020-12-21 12:30:00,61.3,61.39,61.13,61.31,46245.0,50.1712,50.2449,50.0321,50.1794,46245.0
2020-12-21 13:00:00,61.29,61.38,61.02,61.14,42516.0,50.163,50.2367,49.9421,50.0403,42516.0
2020-12-21 13:30:00,61.17,61.33,61.12,61.2,38696.0,50.0648,50.1958,50.0239,50.0894,38696.0
2020-12-21 14:00:00,61.19,61.43,61.1,61.34,35621.0,50.0812,50.2776,50.0075,50.204,35621.0
2020-12-21 14:30:00,61.33,61.46,61.26,61.3,47456.0,50.1958,50.3022,50.1385,50.1712,47456.0
2020-12-21 15:00:00,61.32,61.45,61.2,61.45,68308.0,50.1876,50.294,50.0894,50.294,68308.0
2020-12-21 15:30:00,61.45,62.03,61.34,61.89,527529.0,50.294,50.7687,50.204,50.6541,527529.0
2020-12-22 09:30:00,61.82,61.82,61.08,61.22,46581.0,50.5968,50.5968,49.9912,50.1058,46581.0
2020-12-22 10:00:00,61.24,61.27,60.97,61.19,91388.0,50.1221,50.1467,49.9011,50.0812,91388.0
2020-12-22 10:30:00,61.19,61.57,61.18,61.51,21048.0,50.0812,50.3922,50.073,50.3431,21048.0
2020-12-22 11:00:00,61.5,61.66,61.48,61.54,19993.0,50.3349,50.4659,50.3186,50.3677,19993.0
2020-12-22 11:30:00,61.54,61.66,61.41,61.41,23775.0,50.3677,50.4659,50.2613,50.2613,23775.0
2020-12-22 12:00:00,61.43,61.48,61.36,61.36,22442.0,50.2776,50.3186,50.2203,50.2203,22442.0
2020-12-22 12:30:00,61.38,61.38,61.23,61.23,18692.0,50.2367,50.2367,50.1139,50.1139,18692.0
2020-12-22 13:00:00,61.23,61.41,61.23,61.36,26448.0,50.1139,50.2613,50.1139,50.2203,26448.0
2020-12-22 13:30:00,61.36,61.37,61.24,61.28,83714.0,50.2203,50.2285,50.1221,50.1549,83714.0
2020-12-22 14:00:00,61.27,61.27,61.14,61.14,25324.0,50.1467,50.1467,50.0403,50.0403,25324.0
2020-12-22 14:30:00,61.14,61.21,61.06,61.19,42585.0,50.0403,50.0976,49.9748,50.0812,42585.0
2020-12-22 15:00:00,61.19,61.24,61.07,61.11,40329.0,50.0812,50.1221,49.983,50.0157,40329.0
2020-12-22 15:30:00,61.11,61.34,61.11,61.32,106240.0,50.0157,50.204,50.0157,50.1876,106240.0
2020-12-23 09:30:00,61.67,62.1,61.4,61.88,43475.0,50.4741,50.826,50.2531,50.6459,43475.0
2020-12-23 10:00:00,61.83,62.12,61.77,61.95,18966.0,50.605,50.8424,50.5559,50.7032,18966.0
2020-12-23 10:30:00,61.92,61.96,61.72,61.72,37434.0,50.6787,50.7114,50.515,50.515,37434.0
2020-12-23 11:00:00,61.75,61.77,61.52,61.52,41201.0,50.5395,50.5559,50.3513,50.3513,41201.0
2020-12-23 11:30:00,61.53,61.62,61.37,61.56,27722.0,50.3595,50.4331,50.2285,50.384,27722.0
2020-12-23 12:00:00,61.57,61.62,61.54,61.61,22325.0,50.3922,50.4331,50.3677,50.425,22325.0
2020-12-23 12:30:00,61.59,61.72,61.57,61.58,23777.0,50.4086,50.515,50.3922,50.4004,23777.0
2020-12-23 13:00:00,61.58,61.67,61.54,61.62,23822.0,50.4004,50.4741,50.3677,50.4331,23822.0
2020-12-23 13:30:00,61.63,61.65,61.47,61.48,17967.0,50.4413,50.4577,50.3104,50.3186,17967.0
2020-12-23 14:00:00,61.51,61.65,61.5,61.56,18513.0,50.3431,50.4577,50.3349,50.384,18513.0
2020-12-23 14:30:00,61.59,61.69,61.55,61.55,23547.0,50.4086,50.4904,50.3758,50.3758,23547.0
2020-12-23 15:00:00,61.52,61.56,61.43,61.47,22165.0,50.3513,50.384,50.2776,50.3104,22165.0
2020-12-23 15:30:00,61.49,61.61,61.29,61.3,128035.0,50.3267,50.425,50.163,50.1712,128035.0
2020-12-24 09:30:00,61.73,61.73,61.01,61.26,20660.0,50.5232,50.5232,49.9339,50.1385,20660.0
2020-12-24 10:00:00,61.26,61.65,61.2,61.56,26593.0,50.1385,50.4577,50.0894,50.384,26593.0
2020-12-24 10:30:00,61.58,61.94,61.5,61.94,32100.0,50.4004,50.695,50.3349,50.695,32100.0
2020-12-24 11:00:00,61.93,61.97,61.73,61.73,22251.0,50.6869,50.7196,50.5232,50.5232,22251.0
2020-12-24 11:30:00,61.72,61.84,61.66,61.83,22336.0,50.515,50.6132,50.4659,50.605,22336.0
2020-12-24 12:00:00,61.82,61.82,61.64,61.75,31382.0,50.5968,50.5968,50.4495,50.5395,31382.0
2020-12-24 12:30:00,61.72,62.23,61.71,62.19,65319.0,50.515,50.9324,50.5068,50.8997,65319.0
2020-12-28 09:30:00,62.3,62.82,62.16,62.62,51345.0,50.9897,51.4153,50.8751,51.2516,51345.0
2020-12-28 10:00:00,62.47,63.15,62.43,63.11,28558.0,51.1288,51.6854,51.0961,51.6526,28558.0
2020-12-28 10:30:00,63.13,63.17,62.95,63.06,30326.0,51.669,51.7017,51.5217,51.6117,30326.0
2020-12-28 11:00:00,63.02,63.02,62.68,62.69,16405.0,51.579,51.579,51.3007,51.3089,16405.0
2020-12-28 11:30:00,62.71,62.87,62.64,62.7,22893.0,51.3253,51.4562,51.268,51.3171,22893.0
2020-12-28 12:00:00,62.65,62.73,62.53,62.54,27689.0,51.2761,51.3416,51.1779,51.1861,27689.0
2020-12-28 12:30:00,62.52,62.7,62.5,62.5,45608.0,51.1697,51.3171,51.1534,51.1534,45608.0
2020-12-28 13:00:00,62.5,62.58,62.43,62.46,35080.0,51.1534,51.2189,51.0961,51.1206,35080.0
2020-12-28 13:30:00,62.48,62.62,62.35,62.62,16997.0,51.137,51.2516,51.0306,51.2516,16997.0
2020-12-28 14:00:00,62.6,62.73,62.56,62.59,15599.0,51.2352,51.3416,51.2025,51.227,15599.0
2020-12-28 14:30:00,62.6,62.66,62.52,62.52,24040.0,51.2352,51.2843,51.1697,51.1697,24040.0
2020-12-28 15:00:00,62.52,62.55,62.3,62.36,28558.0,51.1697,51.1943,50.9897,51.0388,28558.0
2020-12-28 15:30:00,62.37,62.55,62.31,62.48,102924.0,51.047,51.1943,50.9979,51.137,102924.0
2020-12-29 09:30:00,62.68,63.02,62.24,62.33,31608.0,51.3007,51.579,50.9406,51.0142,31608.0
2020-12-29 10:00:00,62.38,62.7,62.37,62.51,26169.0,51.0552,51.3171,51.047,51.1616,26169.0
2020-12-29 10:30:00,62.44,62.48,62.22,62.36,27564.0,51.1043,51.137,50.9242,51.0388,27564.0
2020-12-29 11:00:00,62.29,62.48,62.26,62.41,34675.0,50.9815,51.137,50.9569,51.0797,34675.0
2020-12-29 11:30:00,62.44,62.47,62.4,62.46,37386.0,51.1043,51.1288,51.0715,51.1206,37386.0
2020-12-29 12:00:00,62.49,62.66,62.42,62.51,64928.0,51.1452,51.2843,51.0879,51.1616,64928.0
2020-12-29 12:30:00,62.48,62.48,62.26,62.3,22318.0,51.137,51.137,50.9569,50.9897,22318.0
2020-12-29 13:00:00,62.3,62.35,62.22,62.32,30502.0,50.9897,51.0306,50.9242,51.0061,30502.0
2020-12-29 13:30:00,62.33,62.33,62.11,62.18,31113.0,51.0142,51.0142,50.8342,50.8915,31113.0
2020-12-29 14:00:00,62.18,62.18,61.96,62.01,40551.0,50.8915,50.8915,50.7114,50.7523,40551.0
2020-12-29 14:30:00,61.98,62.19,61.97,62.13,24496.0,50.7278,50.8997,50.7196,50.8505,24496.0
2020-12-29 15:00:00,62.13,62.27,62.08,62.26,28796.0,50.8505,50.9651,50.8096,50.9569,28796.0
2020-12-29 15:30:00,62.26,62.33,62.17,62.22,106587.0,50.9569,51.0142,50.8833,50.9242,106587.0
2020-12-30 09:30:00,61.56,61.88,61.56,61.75,49797.0,50.9256,51.1904,50.9256,51.0828,49797.0
2020-12-30 10:00:00,61.75,62.14,61.75,61.79,14660.0,51.0828,51.4054,51.0828,51.1159,14660.0
2020-12-30 10:30:00,61.78,61.92,61.76,61.92,42618.0,51.1076,51.2235,51.0911,51.2235,42618.0
2020-12-30 11:00:00,61.92,62.12,61.91,62.07,43210.0,51.2235,51.3889,51.2152,51.3475,43210.0
2020-12-30 11:30:00,62.05,62.05,61.79,61.83,34928.0,51.331,51.331,51.1159,51.149,34928.0
2020-12-30 12:00:00,61.78,61.99,61.78,61.98,14986.0,51.1076,51.2814,51.1076,51.2731,14986.0
2020-12-30 12:30:00,61.98,62.01,61.78,61.81,25667.0,51.2731,51.2979,51.1076,51.1325,25667.0
2020-12-30 13:00:00,61.8,61.9,61.63,61.69,34751.0,51.1242,51.2069,50.9835,51.0332,34751.0
2020-12-30 13:30:00,61.68,61.74,61.55,61.58,34750.0,51.0249,51.0745,50.9174,50.9422,34750.0
2020-12-30 14:00:00,61.59,61.7,61.46,61.62,61991.0,50.9505,51.0415,50.8429,50.9753,61991.0
2020-12-30 14:30:00,61.64,61.72,61.63,61.68,36164.0,50.9918,51.058,50.9835,51.0249,36164.0
2020-12-30 15:00:00,61.68,61.72,61.59,61.6,49068.0,51.0249,51.058,50.9505,50.9587,49068.0
2020-12-30 15:30:00,61.62,61.83,61.57,61.65,111554.0,50.9753,51.149,50.9339,51.0001,111554.0
2020-12-31 09:30:00,61.8,61.9,61.46,61.79,61026.0,51.1242,51.2069,50.8429,51.1159,61026.0
2020-12-31 10:00:00,61.75,62.02,61.69,61.82,30673.0,51.0828,51.3062,51.0332,51.1407,30673.0
2020-12-31 10:30:00,61.77,61.89,61.68,61.73,26921.0,51.0994,51.1986,51.0249,51.0663,26921.0
2020-12-31 11:00:00,61.76,61.83,61.74,61.77,17018.0,51.0911,51.149,51.0745,51.0994,17018.0
2020-12-31 11:30:00,61.75,61.82,61.71,61.8,19565.0,51.0828,51.1407,51.0497,51.1242,19565.0
2020-12-31 12:00:00,61.77,61.82,61.73,61.81,22521.0,51.0994,51.1407,51.0663,51.1325,22521.0
2020-12-31 12:30:00,61.83,62.0,61.83,61.98,12451.0,51.149,51.2896,51.149,51.2731,12451.0
2020-12-31 13:00:00,62.0,62.02,61.88,61.88,23407.0,51.2896,51.3062,51.1904,51.1904,23407.0
2020-12-31 13:30:00,61.91,62.03,61.9,62.03,12600.0,51.2152,51.3144,51.2069,51.3144,12600.0
2020-12-31 14:00:00,62.03,62.19,61.99,62.17,23166.0,51.3144,51.4468,51.2814,51.4303,23166.0
2020-12-31 14:30:00,62.18,62.39,62.16,62.33,34912.0,51.4385,51.6123,51.422,51.5626,34912.0
2020-12-31 15:00:00,62.33,62.54,62.33,62.47,53620.0,51.5626,51.7363,51.5626,51.6784,53620.0
2020-12-31 15:30:00,62.45,62.89,62.45,62.79,105509.0,51.6619,52.0259,51.6619,51.9432,105509.0
2021-01-04 09:30:00,62.76,62.94,61.95,62.18,100433.0,51.9183,52.0672,51.2483,51.4385,100433.0
2021-01-04 10:00:00,62.19,62.25,61.63,61.68,36636.0,51.4468,51.4964,50.9835,51.0249,36636.0
2021-01-04 10:30:00,61.65,61.7,61.24,61.48,39793.0,51.0001,51.0415,50.6609,50.8595,39793.0
2021-01-04 11:00:00,61.45,61.54,61.12,61.22,37427.0,50.8346,50.9091,50.5616,50.6444,37427.0
2021-01-04 11:30:00,61.21,61.27,60.87,60.98,39713.0,50.6361,50.6857,50.3548,50.4458,39713.0
2021-01-04 12:00:00,60.98,61.12,60.86,60.91,38641.0,50.4458,50.5616,50.3466,50.3879,38641.0
2021-01-04 12:30:00,60.91,60.93,60.63,60.71,30941.0,50.3879,50.4045,50.1563,50.2225,30941.0
2021-01-04 13:00:00,60.7,60.94,60.63,60.87,54083.0,50.2142,50.4127,50.1563,50.3548,54083.0
2021-01-04 13:30:00,60.85,60.85,60.5,60.67,47438.0,50.3383,50.3383,50.0488,50.1894,47438.0
2021-01-04 14:00:00,60.68,60.68,60.17,60.44,80979.0,50.1977,50.1977,49.7758,49.9991,80979.0
2021-01-04 14:30:00,60.44,60.44,60.05,60.36,68982.0,49.9991,49.9991,49.6765,49.9329,68982.0
2021-01-04 15:00:00,60.35,60.45,60.22,60.38,66011.0,49.9247,50.0074,49.8171,49.9495,66011.0
2021-01-04 15:30:00,60.37,60.75,60.32,60.51,215373.0,49.9412,50.2556,49.8998,50.057,215373.0
2021-01-05 09:30:00,60.7,60.93,60.2,60.2,46588.0,50.2142,50.4045,49.8006,49.8006,46588.0
2021-01-05 10:00:00,60.26,60.57,60.24,60.32,31084.0,49.8502,50.1067,49.8337,49.8998,31084.0
2021-01-05 10:30:00,60.29,60.3,60.02,60.19,47425.0,49.875,49.8833,49.6517,49.7923,47425.0
2021-01-05 11:00:00,60.19,60.31,59.91,60.23,62887.0,49.7923,49.8916,49.5607,49.8254,62887.0
2021-01-05 11:30:00,60.21,60.36,60.16,60.26,33637.0,49.8088,49.9329,49.7675,49.8502,33637.0
2021-01-05 12:00:00,60.28,60.44,60.18,60.31,31795.0,49.8668,49.9991,49.784,49.8916,31795.0
2021-01-05 12:30:00,60.32,60.46,60.32,60.39,30730.0,49.8998,50.0157,49.8998,49.9578,30730.0
2021-01-05 13:00:00,60.4,60.47,60.35,60.36,20027.0,49.966,50.0239,49.9247,49.9329,20027.0
2021-01-05 13:30:00,60.34,60.42,60.19,60.36,34735.0,49.9164,49.9826,49.7923,49.9329,34735.0
2021-01-05 14:00:00,60.37,60.89,60.37,60.89,29352.0,49.9412,50.3714,49.9412,50.3714,29352.0
2021-01-05 14:30:00,60.91,60.94,60.72,60.77,22477.0,50.3879,50.4127,50.2307,50.2721,22477.0
2021-01-05 15:00:00,60.79,60.92,60.59,60.73,24633.0,50.2887,50.3962,50.1232,50.239,24633.0
2021-01-05 15:30:00,60.7,60.87,60.66,60.87,119960.0,50.2142,50.3548,50.1811,50.3548,119960.0
2021-01-06 09:30:00,61.83,62.02,61.1,61.99,96339.0,51.149,51.3062,50.5451,51.2814,96339.0
2021-01-06 10:00:00,62.03,62.12,61.7,61.74,67572.0,51.3144,51.3889,51.0415,51.0745,67572.0
2021-01-06 10:30:00,61.77,62.24,61.76,62.21,53939.0,51.0994,51.4882,51.0911,51.4634,53939.0
2021-01-06 11:00:00,62.22,62.45,62.17,62.39,52611.0,51.4716,51.6619,51.4303,51.6123,52611.0
2021-01-06 11:30:00,62.42,62.54,62.37,62.39,48881.0,51.6371,51.7363,51.5957,51.6123,48881.0
2021-01-06 12:00:00,62.44,62.46,62.2,62.37,42774.0,51.6536,51.6702,51.4551,51.5957,42774.0
2021-01-06 12:30:00,62.43,62.78,62.38,62.76,37723.0,51.6453,51.9349,51.604,51.9183,37723.0
2021-01-06 13:00:00,62.79,62.86,62.66,62.84,45029.0,51.9432,52.0011,51.8356,51.9845,45029.0
2021-01-06 13:30:00,62.85,62.89,62.67,62.72,37096.0,51.9928,52.0259,51.8439,51.8853,37096.0
2021-01-06 14:00:00,62.7,62.91,62.63,62.79,54125.0,51.8687,52.0424,51.8108,51.9432,54125.0
2021-01-06 14:30:00,62.81,63.07,62.7,62.87,45335.0,51.9597,52.1748,51.8687,52.0093,45335.0
2021-01-06 15:00:00,62.86,63.05,62.66,62.88,61282.0,52.0011,52.1582,51.8356,52.0176,61282.0
2021-01-06 15:30:00,62.88,62.96,62.43,62.62,192016.0,52.0176,52.0838,51.6453,51.8025,192016.0
2021-01-07 09:30:00,62.81,62.88,62.53,62.73,72213.0,51.9597,52.0176,51.7281,51.8935,72213.0
2021-01-07 10:00:00,62.6,62.72,62.19,62.37,42676.0,51.786,51.8853,51.4468,51.5957,42676.0
2021-01-07 10:30:00,62.37,62.4,62.02,62.27,77842.0,51.5957,51.6205,51.3062,51.513,77842.0
2021-01-07 11:00:00,62.28,62.29,61.85,61.85,38356.0,51.5213,51.5295,51.1655,51.1655,38356.0
2021-01-07 11:30:00,61.9,61.96,61.75,61.82,31868.0,51.2069,51.2565,51.0828,51.1407,31868.0
2021-01-07 12:00:00,61.84,61.92,61.61,61.63,37807.0,51.1573,51.2235,50.967,50.9835,37807.0
2021-01-07 12:30:00,61.66,61.72,61.51,61.61,27407.0,51.0084,51.058,50.8843,50.967,27407.0
2021-01-07 13:00:00,61.62,61.75,61.61,61.66,38193.0,50.9753,51.0828,50.967,51.0084,38193.0
2021-01-07 13:30:00,61.67,61.8,61.65,61.8,29339.0,51.0166,51.1242,51.0001,51.1242,29339.0
2021-01-07 14:00:00,61.8,61.88,61.78,61.82,38277.0,51.1242,51.1904,51.1076,51.1407,38277.0
2021-01-07 14:30:00,61.83,62.08,61.83,62.05,69557.0,51.149,51.3558,51.149,51.331,69557.0
2021-01-07 15:00:00,62.07,62.16,61.86,62.0,92924.0,51.3475,51.422,51.1738,51.2896,92924.0
2021-01-07 15:30:00,62.0,62.19,61.97,62.05,397615.0,51.2896,51.4468,51.2648,51.331,397615.0
2021-01-08 09:30:00,62.19,62.32,61.71,62.12,110674.0,51.4468,51.5544,51.0497,51.3889,110674.0
2021-01-08 10:00:00,62.1,62.17,61.81,61.87,107213.0,51.3724,51.4303,51.1325,51.1821,107213.0
2021-01-08 10:30:00,61.88,62.23,61.76,62.21,39947.0,51.1904,51.4799,51.0911,51.4634,39947.0
2021-01-08 11:00:00,62.2,62.43,62.19,62.23,16173.0,51.4551,51.6453,51.4468,51.4799,16173.0
2021-01-08 11:30:00,62.21,62.21,61.95,62.08,83074.0,51.4634,51.4634,51.2483,51.3558,83074.0
2021-01-08 12:00:00,62.06,62.15,62.0,62.07,39854.0,51.3393,51.4137,51.2896,51.3475,39854.0
2021-01-08 12:30:00,62.05,62.17,61.92,62.0,97575.0,51.331,51.4303,51.2235,51.2896,97575.0
2021-01-08 13:00:00,61.95,62.1,61.92,62.0,41431.0,51.2483,51.3724,51.2235,51.2896,41431.0
2021-01-08 13:30:00,62.01,62.01,61.78,61.89,107121.0,51.2979,51.2979,51.1076,51.1986,107121.0
2021-01-08 14:00:00,61.91,62.17,61.9,62.05,72060.0,51.2152,51.4303,51.2069,51.331,72060.0
2021-01-08 14:30:00,62.08,62.25,62.03,62.21,48147.0,51.3558,51.4964,51.3144,51.4634,48147.0
2021-01-08 15:00:00,62.22,62.4,62.2,62.32,49528.0,51.4716,51.6205,51.4551,51.5544,49528.0
2021-01-08 15:30:00,62.31,62.39,62.17,62.31,155418.0,51.5461,51.6123,51.4303,51.5461,155418.0
2021-01-11 09:30:00,62.18,62.36,61.65,61.65,57556.0,51.4385,51.5874,51.0001,51.0001,57556.0
2021-01-11 10:00:00,61.64,62.19,61.51,62.0,56991.0,50.9918,51.4468,50.8843,51.2896,56991.0
2021-01-11 10:30:00,62.01,62.05,61.77,62.04,22599.0,51.2979,51.331,51.0994,51.3227,22599.0
2021-01-11 11:00:00,62.06,62.11,61.88,61.9,45525.0,51.3393,51.3806,51.1904,51.2069,45525.0
2021-01-11 11:30:00,61.89,62.07,61.79,61.95,74337.0,51.1986,51.3475,51.1159,51.2483,74337.0
2021-01-11 12:00:00,61.95,62.0,61.73,61.73,20435.0,51.2483,51.2896,51.0663,51.0663,20435.0
2021-01-11 12:30:00,61.72,61.77,61.56,61.67,46842.0,51.058,51.0994,50.9256,51.0166,46842.0
2021-01-11 13:00:00,61.66,61.7,61.58,61.58,22071.0,51.0084,51.0415,50.9422,50.9422,22071.0
2021-01-11 13:30:00,61.56,61.58,61.19,61.19,38540.0,50.9256,50.9422,50.6196,50.6196,38540.0
2021-01-11 14:00:00,61.22,61.41,61.16,61.38,45901.0,50.6444,50.8016,50.5947,50.7767,45901.0
2021-01-11 14:30:00,61.38,61.61,61.33,61.61,30357.0,50.7767,50.967,50.7354,50.967,30357.0
2021-01-11 15:00:00,61.59,61.72,61.3,61.48,75910.0,50.9505,51.058,50.7106,50.8595,75910.0
2021-01-11 15:30:00,61.48,61.68,61.42,61.67,106959.0,50.8595,51.0249,50.8098,51.0166,106959.0
2021-01-12 09:30:00,61.58,63.5,61.58,62.7,258009.0,50.9422,52.5305,50.9422,51.8687,258009.0
2021-01-12 10:00:00,62.7,63.06,62.66,62.87,59558.0,51.8687,52.1665,51.8356,52.0093,59558.0
2021-01-12 10:30:00,62.9,63.1,62.84,62.95,143632.0,52.0342,52.1996,51.9845,52.0755,143632.0
2021-01-12 11:00:00,62.94,63.01,62.63,62.65,57155.0,52.0672,52.1252,51.8108,51.8273,57155.0
2021-01-12 11:30:00,62.63,62.76,62.15,62.29,91441.0,51.8108,51.9183,51.4137,51.5295,91441.0
2021-01-12 12:00:00,62.33,62.41,62.17,62.29,227853.0,51.5626,51.6288,51.4303,51.5295,227853.0
2021-01-12 12:30:00,62.26,62.6,62.24,62.27,25612.0,51.5047,51.786,51.4882,51.513,25612.0
2021-01-12 13:00:00,62.3,62.47,62.27,62.47,39570.0,51.5378,51.6784,51.513,51.6784,39570.0
2021-01-12 13:30:00,62.49,62.52,62.37,62.4,29710.0,51.695,51.7198,51.5957,51.6205,29710.0
2021-01-12 14:00:00,62.39,62.64,62.39,62.41,49769.0,51.6123,51.8191,51.6123,51.6288,49769.0
2021-01-12 14:30:00,62.42,62.67,62.39,62.61,43260.0,51.6371,51.8439,51.6123,51.7943,43260.0
2021-01-12 15:00:00,62.62,62.7,62.56,62.6,45450.0,51.8025,51.8687,51.7529,51.786,45450.0
2021-01-12 15:30:00,62.6,62.68,62.44,62.5,255708.0,51.786,51.8522,51.6536,51.7033,255708.0
2021-01-13 09:30:00,62.47,62.92,62.25,62.87,56592.0,51.6784,52.0507,51.4964,52.0093,56592.0
2021-01-13 10:00:00,62.88,62.95,62.64,62.9,29292.0,52.0176,52.0755,51.8191,52.0342,29292.0
2021-01-13 10:30:00,62.87,63.11,62.77,62.98,35094.0,52.0093,52.2079,51.9266,52.1003,35094.0
2021-01-13 11:00:00,62.98,63.24,62.97,63.13,31940.0,52.1003,52.3154,52.0921,52.2244,31940.0
2021-01-13 11:30:00,63.12,63.18,63.01,63.13,24527.0,52.2162,52.2658,52.1252,52.2244,24527.0
2021-01-13 12:00:00,63.16,63.16,62.94,63.1,45497.0,52.2492,52.2492,52.0672,52.1996,45497.0
2021-01-13 12:30:00,63.09,63.37,63.08,63.32,37357.0,52.1913,52.423,52.1831,52.3816,37357.0
2021-01-13 13:00:00,63.34,63.47,63.2,63.38,44429.0,52.3981,52.5057,52.2823,52.4312,44429.0
2021-01-13 13:30:00,63.39,63.59,63.31,63.46,43552.0,52.4395,52.605,52.3733,52.4974,43552.0
2021-01-13 14:00:00,63.45,63.59,63.39,63.43,45292.0,52.4891,52.605,52.4395,52.4726,45292.0
2021-01-13 14:30:00,63.41,63.42,63.22,63.32,31114.0,52.4561,52.4643,52.2989,52.3816,31114.0
2021-01-13 15:00:00,63.3,63.34,63.19,63.26,77668.0,52.3651,52.3981,52.2741,52.332,77668.0
2021-01-13 15:30:00,63.27,63.38,63.19,63.2,136720.0,52.3402,52.4312,52.2741,52.2823,136720.0
2021-01-14 09:30:00,63.3,63.39,62.8,62.95,113189.0,52.3651,52.4395,51.9514,52.0755,113189.0
2021-01-14 10:00:00,62.92,62.99,62.82,62.85,62247.0,52.0507,52.1086,51.968,51.9928,62247.0
2021-01-14 10:30:00,62.86,62.9,62.58,62.66,60237.0,52.0011,52.0342,51.7694,51.8356,60237.0
2021-01-14 11:00:00,62.62,62.67,62.4,62.49,47513.0,51.8025,51.8439,51.6205,51.695,47513.0
2021-01-14 11:30:00,62.5,62.72,62.46,62.7,38820.0,51.7033,51.8853,51.6702,51.8687,38820.0
2021-01-14 12:00:00,62.67,62.78,62.55,62.57,26206.0,51.8439,51.9349,51.7446,51.7612,26206.0
2021-01-14 12:30:00,62.56,62.76,62.55,62.66,23057.0,51.7529,51.9183,51.7446,51.8356,23057.0
2021-01-14 13:00:00,62.68,62.7,62.53,62.56,36061.0,51.8522,51.8687,51.7281,51.7529,36061.0
2021-01-14 13:30:00,62.59,62.7,62.54,62.7,38179.0,51.7777,51.8687,51.7363,51.8687,38179.0
2021-01-14 14:00:00,62.69,62.69,62.36,62.36,37867.0,51.8604,51.8604,51.5874,51.5874,37867.0
2021-01-14 14:30:00,62.38,62.43,62.13,62.13,98944.0,51.604,51.6453,51.3972,51.3972,98944.0
2021-01-14 15:00:00,62.14,62.2,61.93,62.09,68126.0,51.4054,51.4551,51.2317,51.3641,68126.0
2021-01-14 15:30:00,62.1,62.17,61.57,61.62,307259.0,51.3724,51.4303,50.9339,50.9753,307259.0
2021-01-15 09:30:00,61.32,61.32,60.29,60.39,230451.0,50.7271,50.7271,49.875,49.9578,230451.0
2021-01-15 10:00:00,60.4,60.82,60.26,60.29,109223.0,49.966,50.3135,49.8502,49.875,109223.0
2021-01-15 10:30:00,60.27,60.95,60.2,60.83,94612.0,49.8585,50.421,49.8006,50.3217,94612.0
2021-01-15 11:00:00,60.83,61.3,60.83,61.19,61589.0,50.3217,50.7106,50.3217,50.6196,61589.0
2021-01-15 11:30:00,61.18,61.21,60.9,61.03,70514.0,50.6113,50.6361,50.3797,50.4872,70514.0
2021-01-15 12:00:00,61.02,61.24,60.93,61.12,104716.0,50.4789,50.6609,50.4045,50.5616,104716.0
2021-01-15 12:30:00,61.12,61.22,61.01,61.18,38184.0,50.5616,50.6444,50.4707,50.6113,38184.0
2021-01-15 13:00:00,61.22,61.49,61.14,61.34,29793.0,50.6444,50.8677,50.5782,50.7436,29793.0
2021-01-15 13:30:00,61.35,61.64,61.31,61.48,57225.0,50.7519,50.9918,50.7188,50.8595,57225.0
2021-01-15 14:00:00,61.43,61.83,61.41,61.83,36009.0,50.8181,51.149,50.8016,51.149,36009.0
2021-01-15 14:30:00,61.8,61.9,61.76,61.79,26891.0,51.1242,51.2069,51.0911,51.1159,26891.0
2021-01-15 15:00:00,61.79,62.0,61.75,61.93,50846.0,51.1159,51.2896,51.0828,51.2317,50846.0
2021-01-15 15:30:00,61.91,61.97,61.76,61.87,161732.0,51.2152,51.2648,51.0911,51.1821,161732.0
2021-01-19 09:30:00,62.05,62.3,61.46,61.56,55727.0,51.331,51.5378,50.8429,50.9256,55727.0
2021-01-19 10:00:00,61.57,61.59,60.88,61.05,63241.0,50.9339,50.9505,50.3631,50.5037,63241.0
2021-01-19 10:30:00,61.05,61.35,60.78,61.31,39252.0,50.5037,50.7519,50.2804,50.7188,39252.0
2021-01-19 11:00:00,61.32,61.39,61.17,61.34,26640.0,50.7271,50.785,50.603,50.7436,26640.0
2021-01-19 11:30:00,61.37,61.38,61.16,61.22,21132.0,50.7685,50.7767,50.5947,50.6444,21132.0
2021-01-19 12:00:00,61.22,61.36,61.16,61.25,27060.0,50.6444,50.7602,50.5947,50.6692,27060.0
2021-01-19 12:30:00,61.25,61.41,61.19,61.35,19564.0,50.6692,50.8016,50.6196,50.7519,19564.0
2021-01-19 13:00:00,61.34,61.36,61.07,61.07,32985.0,50.7436,50.7602,50.5203,50.5203,32985.0
2021-01-19 13:30:00,61.06,61.11,60.97,61.03,25258.0,50.512,50.5534,50.4376,50.4872,25258.0
2021-01-19 14:00:00,61.03,61.22,61.01,61.22,34696.0,50.4872,50.6444,50.4707,50.6444,34696.0
2021-01-19 14:30:00,61.24,61.25,61.1,61.19,51656.0,50.6609,50.6692,50.5451,50.6196,51656.0
2021-01-19 15:00:00,61.21,61.31,61.16,61.21,53749.0,50.6361,50.7188,50.5947,50.6361,53749.0
2021-01-19 15:30:00,61.21,61.22,60.78,60.9,262945.0,50.6361,50.6444,50.2804,50.3797,262945.0
2021-01-20 09:30:00,60.14,60.52,59.75,59.83,99500.0,49.7509,50.0653,49.4283,49.4945,99500.0
2021-01-20 10:00:00,59.84,60.14,59.81,59.87,76635.0,49.5028,49.7509,49.4779,49.5276,76635.0
2021-01-20 10:30:00,59.88,60.29,59.84,60.02,86896.0,49.5359,49.875,49.5028,49.6517,86896.0
2021-01-20 11:00:00,60.02,60.2,59.95,60.02,99836.0,49.6517,49.8006,49.5938,49.6517,99836.0
2021-01-20 11:30:00,60.04,60.3,60.0,60.24,66516.0,49.6682,49.8833,49.6351,49.8337,66516.0
2021-01-20 12:00:00,60.25,60.51,60.24,60.49,69031.0,49.8419,50.057,49.8337,50.0405,69031.0
2021-01-20 12:30:00,60.48,60.49,60.2,60.2,82136.0,50.0322,50.0405,49.8006,49.8006,82136.0
2021-01-20 13:00:00,60.21,60.29,60.15,60.21,94918.0,49.8088,49.875,49.7592,49.8088,94918.0
2021-01-20 13:30:00,60.2,60.32,60.05,60.08,62922.0,49.8006,49.8998,49.6765,49.7013,62922.0
2021-01-20 14:00:00,60.09,60.15,59.99,60.08,60312.0,49.7096,49.7592,49.6269,49.7013,60312.0
2021-01-20 14:30:00,60.06,60.19,60.03,60.05,74910.0,49.6848,49.7923,49.6599,49.6765,74910.0
2021-01-20 15:00:00,60.05,60.24,60.04,60.21,99575.0,49.6765,49.8337,49.6682,49.8088,99575.0
2021-01-20 15:30:00,60.21,60.51,60.16,60.25,261550.0,49.8088,50.057,49.7675,49.8419,261550.0
2021-01-21 09:30:00,59.97,60.41,59.53,59.7,72277.0,49.6103,49.9743,49.2463,49.387,72277.0
2021-01-21 10:00:00,59.71,59.81,59.42,59.55,43324.0,49.3952,49.4779,49.1553,49.2629,43324.0
2021-01-21 10:30:00,59.51,59.66,59.36,59.4,23047.0,49.2298,49.3539,49.1057,49.1388,23047.0
2021-01-21 11:00:00,59.41,59.46,59.34,59.39,29734.0,49.147,49.1884,49.0891,49.1305,29734.0
2021-01-21 11:30:00,59.41,59.56,59.39,59.5,39984.0,49.147,49.2711,49.1305,49.2215,39984.0
2021-01-21 12:00:00,59.49,59.87,59.47,59.71,60659.0,49.2132,49.5276,49.1967,49.3952,60659.0
2021-01-21 12:30:00,59.7,59.72,59.54,59.58,50183.0,49.387,49.4035,49.2546,49.2877,50183.0
2021-01-21 13:00:00,59.59,59.64,59.54,59.59,87200.0,49.296,49.3373,49.2546,49.296,87200.0
2021-01-21 13:30:00,59.6,59.61,59.49,59.59,52745.0,49.3042,49.3125,49.2132,49.296,52745.0
2021-01-21 14:00:00,59.58,59.63,59.51,59.52,58793.0,49.2877,49.329,49.2298,49.238,58793.0
2021-01-21 14:30:00,59.55,59.7,59.55,59.62,85115.0,49.2629,49.387,49.2629,49.3208,85115.0
2021-01-21 15:00:00,59.64,59.72,59.51,59.51,86763.0,49.3373,49.4035,49.2298,49.2298,86763.0
2021-01-21 15:30:00,59.52,59.52,59.28,59.33,234775.0,49.238,49.238,49.0395,49.0809,234775.0
2021-01-22 09:30:00,59.0,59.12,58.53,58.6,59686.0,48.8079,48.9071,48.4191,48.477,59686.0
2021-01-22 10:00:00,58.6,59.0,58.53,58.95,88277.0,48.477,48.8079,48.4191,48.7665,88277.0
2021-01-22 10:30:00,58.97,59.19,58.92,59.05,75930.0,48.7831,48.9651,48.7417,48.8492,75930.0
2021-01-22 11:00:00,59.06,59.18,58.91,58.96,39526.0,48.8575,48.9568,48.7334,48.7748,39526.0
2021-01-22 11:30:00,58.97,59.21,58.95,59.2,152085.0,48.7831,48.9816,48.7665,48.9733,152085.0
2021-01-22 12:00:00,59.2,59.43,59.16,59.43,63475.0,48.9733,49.1636,48.9402,49.1636,63475.0
2021-01-22 12:30:00,59.44,59.52,59.21,59.27,88509.0,49.1719,49.238,48.9816,49.0312,88509.0
2021-01-22 13:00:00,59.3,59.42,59.22,59.32,92544.0,49.056,49.1553,48.9899,49.0726,92544.0
2021-01-22 13:30:00,59.32,59.42,59.27,59.28,78735.0,49.0726,49.1553,49.0312,49.0395,78735.0
2021-01-22 14:00:00,59.27,59.28,58.98,58.98,73268.0,49.0312,49.0395,48.7913,48.7913,73268.0
2021-01-22 14:30:00,58.99,59.12,58.91,59.1,61176.0,48.7996,48.9071,48.7334,48.8906,61176.0
2021-01-22 15:00:00,59.1,59.28,58.98,59.27,87234.0,48.8906,49.0395,48.7913,49.0312,87234.0
2021-01-22 15:30:00,59.27,59.53,59.21,59.31,308542.0,49.0312,49.2463,48.9816,49.0643,308542.0
2021-01-25 09:30:00,59.07,59.46,59.0,59.03,83208.0,48.8658,49.1884,48.8079,48.8327,83208.0
2021-01-25 10:00:00,58.98,59.58,58.97,59.51,63823.0,48.7913,49.2877,48.7831,49.2298,63823.0
2021-01-25 10:30:00,59.52,59.65,59.3,59.34,89551.0,49.238,49.3456,49.056,49.0891,89551.0
2021-01-25 11:00:00,59.31,59.62,59.07,59.11,50944.0,49.0643,49.3208,48.8658,48.8989,50944.0
2021-01-25 11:30:00,59.15,59.52,59.09,59.44,29032.0,48.932,49.238,48.8823,49.1719,29032.0
2021-01-25 12:00:00,59.47,59.8,59.38,59.8,35448.0,49.1967,49.4697,49.1222,49.4697,35448.0
2021-01-25 12:30:00,59.77,60.03,59.77,59.83,51554.0,49.4449,49.6599,49.4449,49.4945,51554.0
2021-01-25 13:00:00,59.8,59.91,59.71,59.84,30072.0,49.4697,49.5607,49.3952,49.5028,30072.0
2021-01-25 13:30:00,59.85,59.86,59.6,59.69,53455.0,49.511,49.5193,49.3042,49.3787,53455.0
2021-01-25 14:00:00,59.67,59.69,59.45,59.52,49505.0,49.3621,49.3787,49.1801,49.238,49505.0
2021-01-25 14:30:00,59.52,59.56,59.42,59.47,52027.0,49.238,49.2711,49.1553,49.1967,52027.0
2021-01-25 15:00:00,59.45,59.64,59.44,59.64,50521.0,49.1801,49.3373,49.1719,49.3373,50521.0
2021-01-25 15:30:00,59.62,59.65,59.21,59.41,347815.0,49.3208,49.3456,48.9816,49.147,347815.0
2021-01-26 09:30:00,59.5,59.83,59.4,59.48,92486.0,49.2215,49.4945,49.1388,49.205,92486.0
2021-01-26 10:00:00,59.48,59.61,59.23,59.55,127289.0,49.205,49.3125,48.9981,49.2629,127289.0
2021-01-26 10:30:00,59.59,59.6,59.12,59.12,65460.0,49.296,49.3042,48.9071,48.9071,65460.0
2021-01-26 11:00:00,59.11,59.14,58.81,58.99,95461.0,48.8989,48.9237,48.6507,48.7996,95461.0
2021-01-26 11:30:00,59.0,59.12,58.9,59.03,133637.0,48.8079,48.9071,48.7251,48.8327,133637.0
2021-01-26 12:00:00,59.02,59.09,58.97,58.98,76104.0,48.8244,48.8823,48.7831,48.7913,76104.0
2021-01-26 12:30:00,58.99,59.07,58.86,58.99,50690.0,48.7996,48.8658,48.6921,48.7996,50690.0
2021-01-26 13:00:00,59.0,59.09,58.89,58.97,35192.0,48.8079,48.8823,48.7169,48.7831,35192.0
2021-01-26 13:30:00,58.97,59.11,58.96,59.02,38998.0,48.7831,48.8989,48.7748,48.8244,38998.0
2021-01-26 14:00:00,59.02,59.11,58.96,58.98,23687.0,48.8244,48.8989,48.7748,48.7913,23687.0
2021-01-26 14:30:00,58.99,59.14,58.88,59.14,47496.0,48.7996,48.9237,48.7086,48.9237,47496.0
2021-01-26 15:00:00,59.12,59.23,59.1,59.1,67099.0,48.9071,48.9981,48.8906,48.8906,67099.0
2021-01-26 15:30:00,59.1,59.2,58.9,59.06,324165.0,48.8906,48.9733,48.7251,48.8575,324165.0
2021-01-27 09:30:00,58.57,59.04,58.21,58.24,102919.0,48.4522,48.841,48.1543,48.1792,102919.0
2021-01-27 10:00:00,58.21,58.65,57.85,58.05,141917.0,48.1543,48.5183,47.8565,48.022,141917.0
2021-01-27 10:30:00,58.11,58.42,57.92,58.27,61017.0,48.0716,48.3281,47.9144,48.204,61017.0
2021-01-27 11:00:00,58.28,58.32,57.86,58.08,94192.0,48.2123,48.2453,47.8648,48.0468,94192.0
2021-01-27 11:30:00,58.08,58.18,57.58,57.61,101058.0,48.0468,48.1295,47.6332,47.658,101058.0
2021-01-27 12:00:00,57.62,57.84,57.5,57.81,83650.0,47.6663,47.8483,47.567,47.8234,83650.0
2021-01-27 12:30:00,57.77,57.89,57.61,57.88,62711.0,47.7904,47.8896,47.658,47.8814,62711.0
2021-01-27 13:00:00,57.87,57.93,57.75,57.83,80840.0,47.8731,47.9227,47.7738,47.84,80840.0
2021-01-27 13:30:00,57.83,57.84,57.68,57.77,57540.0,47.84,47.8483,47.7159,47.7904,57540.0
2021-01-27 14:00:00,57.74,57.85,57.38,57.41,85401.0,47.7655,47.8565,47.4677,47.4925,85401.0
2021-01-27 14:30:00,57.42,57.45,57.0,57.2,185903.0,47.5008,47.5256,47.1534,47.3188,185903.0
2021-01-27 15:00:00,57.19,57.35,57.03,57.2,131471.0,47.3105,47.4429,47.1782,47.3188,131471.0
2021-01-27 15:30:00,57.2,57.29,56.93,57.04,440414.0,47.3188,47.3933,47.0955,47.1865,440414.0
2021-01-28 09:30:00,57.34,58.28,57.25,58.13,93770.0,47.4346,48.2123,47.3602,48.0882,93770.0
2021-01-28 10:00:00,58.09,59.01,57.99,58.86,69137.0,48.0551,48.8161,47.9723,48.6921,69137.0
2021-01-28 10:30:00,58.88,59.15,58.76,59.06,58298.0,48.7086,48.932,48.6093,48.8575,58298.0
2021-01-28 11:00:00,59.05,59.48,58.97,59.42,75681.0,48.8492,49.205,48.7831,49.1553,75681.0
2021-01-28 11:30:00,59.41,59.88,59.14,59.88,157668.0,49.147,49.5359,48.9237,49.5359,157668.0
2021-01-28 12:00:00,59.89,59.96,59.45,59.56,82931.0,49.5441,49.602,49.1801,49.2711,82931.0
2021-01-28 12:30:00,59.53,59.56,59.16,59.29,38408.0,49.2463,49.2711,48.9402,49.0478,38408.0
2021-01-28 13:00:00,59.31,59.54,59.31,59.46,59231.0,49.0643,49.2546,49.0643,49.1884,59231.0
2021-01-28 13:30:00,59.45,59.5,59.29,59.43,49696.0,49.1801,49.2215,49.0478,49.1636,49696.0
2021-01-28 14:00:00,59.44,59.54,59.12,59.31,67966.0,49.1719,49.2546,48.9071,49.0643,67966.0
2021-01-28 14:30:00,59.3,59.39,59.15,59.21,47152.0,49.056,49.1305,48.932,48.9816,47152.0
2021-01-28 15:00:00,59.19,59.2,58.86,58.91,102475.0,48.9651,48.9733,48.6921,48.7334,102475.0
2021-01-28 15:30:00,58.91,58.97,58.71,58.89,344901.0,48.7334,48.7831,48.568,48.7169,344901.0
2021-01-29 09:30:00,58.46,58.55,58.0,58.48,66955.0,48.3612,48.4356,47.9806,48.3777,66955.0
2021-01-29 10:00:00,58.5,58.81,58.44,58.64,38092.0,48.3942,48.6507,48.3446,48.5101,38092.0
2021-01-29 10:30:00,58.68,58.89,58.66,58.87,31468.0,48.5432,48.7169,48.5266,48.7003,31468.0
2021-01-29 11:00:00,58.88,58.89,58.48,58.49,47212.0,48.7086,48.7169,48.3777,48.386,47212.0
2021-01-29 11:30:00,58.5,58.57,58.14,58.16,44226.0,48.3942,48.4522,48.0964,48.113,44226.0
2021-01-29 12:00:00,58.14,58.21,57.83,57.96,36013.0,48.0964,48.1543,47.84,47.9475,36013.0
2021-01-29 12:30:00,57.95,58.07,57.85,57.97,35618.0,47.9393,48.0385,47.8565,47.9558,35618.0
2021-01-29 13:00:00,57.94,58.09,57.68,58.09,34783.0,47.931,48.0551,47.7159,48.0551,34783.0
2021-01-29 13:30:00,58.09,58.12,57.82,57.84,36948.0,48.0551,48.0799,47.8317,47.8483,36948.0
2021-01-29 14:00:00,57.83,58.3,57.81,58.22,90174.0,47.84,48.2288,47.8234,48.1626,90174.0
2021-01-29 14:30:00,58.2,58.49,58.05,58.39,62910.0,48.1461,48.386,48.022,48.3033,62910.0
2021-01-29 15:00:00,58.4,58.82,58.4,58.5,51868.0,48.3115,48.659,48.3115,48.3942,51868.0
2021-01-29 15:30:00,58.51,58.59,57.99,58.1,259170.0,48.4025,48.4687,47.9723,48.0633,259170.0
2021-02-01 09:30:00,58.11,58.29,57.55,57.84,97503.0,48.0716,48.2205,47.6084,47.8483,97503.0
2021-02-01 10:00:00,57.92,58.12,57.87,57.95,67754.0,47.9144,48.0799,47.8731,47.9393,67754.0
2021-02-01 10:30:00,57.96,58.11,57.9,58.07,46069.0,47.9475,48.0716,47.8979,48.0385,46069.0
2021-02-01 11:00:00,58.07,58.28,58.03,58.2,26549.0,48.0385,48.2123,48.0054,48.1461,26549.0
2021-02-01 11:30:00,58.19,58.49,58.09,58.37,43730.0,48.1378,48.386,48.0551,48.2867,43730.0
2021-02-01 12:00:00,58.41,58.44,58.26,58.32,56555.0,48.3198,48.3446,48.1957,48.2453,56555.0
2021-02-01 12:30:00,58.29,58.34,58.02,58.14,33599.0,48.2205,48.2619,47.9972,48.0964,33599.0
2021-02-01 13:00:00,58.09,58.21,58.05,58.13,28178.0,48.0551,48.1543,48.022,48.0882,28178.0
2021-02-01 13:30:00,58.18,58.24,58.09,58.12,12674.0,48.1295,48.1792,48.0551,48.0799,12674.0
2021-02-01 14:00:00,58.12,58.2,57.99,58.14,23672.0,48.0799,48.1461,47.9723,48.0964,23672.0
2021-02-01 14:30:00,58.17,58.43,58.16,58.32,39667.0,48.1213,48.3363,48.113,48.2453,39667.0
2021-02-01 15:00:00,58.29,58.34,58.09,58.12,29717.0,48.2205,48.2619,48.0551,48.0799,29717.0
2021-02-01 15:30:00,58.11,58.17,57.95,57.97,143196.0,48.0716,48.1213,47.9393,47.9558,143196.0
2021-02-02 09:30:00,58.05,59.0,57.83,58.91,65550.0,48.022,48.8079,47.84,48.7334,65550.0
2021-02-02 10:00:00,58.87,59.38,58.85,59.2,47602.0,48.7003,49.1222,48.6838,48.9733,47602.0
2021-02-02 10:30:00,59.18,59.29,59.03,59.26,64219.0,48.9568,49.0478,48.8327,49.023,64219.0
2021-02-02 11:00:00,59.29,59.52,59.29,59.49,42436.0,49.0478,49.238,49.0478,49.2132,42436.0
2021-02-02 11:30:00,59.49,59.66,59.46,59.53,38941.0,49.2132,49.3539,49.1884,49.2463,38941.0
2021-02-02 12:00:00,59.53,59.58,59.27,59.3,35971.0,49.2463,49.2877,49.0312,49.056,35971.0
2021-02-02 12:30:00,59.28,59.48,59.2,59.48,46293.0,49.0395,49.205,48.9733,49.205,46293.0
2021-02-02 13:00:00,59.5,59.5,59.16,59.2,56210.0,49.2215,49.2215,48.9402,48.9733,56210.0
2021-02-02 13:30:00,59.19,59.28,59.16,59.23,55966.0,48.9651,49.0395,48.9402,48.9981,55966.0
2021-02-02 14:00:00,59.24,59.33,59.19,59.2,47488.0,49.0064,49.0809,48.9651,48.9733,47488.0
2021-02-02 14:30:00,59.21,59.46,59.18,59.2,46904.0,48.9816,49.1884,48.9568,48.9733,46904.0
2021-02-02 15:00:00,59.2,59.26,59.18,59.25,66020.0,48.9733,49.023,48.9568,49.0147,66020.0
2021-02-02 15:30:00,59.24,59.28,59.15,59.17,263603.0,49.0064,49.0395,48.932,48.9485,263603.0
2021-02-03 09:30:00,58.88,59.35,58.81,59.16,67583.0,48.7086,49.0974,48.6507,48.9402,67583.0
2021-02-03 10:00:00,59.15,59.27,59.12,59.18,104220.0,48.932,49.0312,48.9071,48.9568,104220.0
2021-02-03 10:30:00,59.18,59.41,59.14,59.41,77485.0,48.9568,49.147,48.9237,49.147,77485.0
2021-02-03 11:00:00,59.41,59.46,59.2,59.35,44107.0,49.147,49.1884,48.9733,49.0974,44107.0
2021-02-03 11:30:00,59.38,59.41,59.26,59.31,39065.0,49.1222,49.147,49.023,49.0643,39065.0
2021-02-03 12:00:00,59.3,59.32,59.21,59.32,117486.0,49.056,49.0726,48.9816,49.0726,117486.0
2021-02-03 12:30:00,59.34,59.39,59.2,59.24,141072.0,49.0891,49.1305,48.9733,49.0064,141072.0
2021-02-03 13:00:00,59.25,59.43,59.13,59.35,155352.0,49.0147,49.1636,48.9154,49.0974,155352.0
2021-02-03 13:30:00,59.36,59.37,59.16,59.2,87932.0,49.1057,49.114,48.9402,48.9733,87932.0
2021-02-03 14:00:00,59.2,59.28,59.17,59.2,96454.0,48.9733,49.0395,48.9485,48.9733,96454.0
2021-02-03 14:30:00,59.2,59.21,59.14,59.16,93626.0,48.9733,48.9816,48.9237,48.9402,93626.0
2021-02-03 15:00:00,59.16,59.26,59.12,59.23,108400.0,48.9402,49.023,48.9071,48.9981,108400.0
2021-02-03 15:30:00,59.22,59.23,58.93,58.93,304869.0,48.9899,48.9981,48.75,48.75,304869.0
2021-02-04 09:30:00,59.03,59.15,58.81,58.99,299524.0,48.8327,48.932,48.6507,48.7996,299524.0
2021-02-04 10:00:00,58.97,59.23,58.97,59.17,59401.0,48.7831,48.9981,48.7831,48.9485,59401.0
2021-02-04 10:30:00,59.17,59.29,59.12,59.26,55360.0,48.9485,49.0478,48.9071,49.023,55360.0
2021-02-04 11:00:00,59.23,59.35,59.07,59.12,319679.0,48.9981,49.0974,48.8658,48.9071,319679.0
2021-02-04 11:30:00,59.14,59.38,59.1,59.3,47588.0,48.9237,49.1222,48.8906,49.056,47588.0
2021-02-04 12:00:00,59.3,59.34,59.23,59.3,71095.0,49.056,49.0891,48.9981,49.056,71095.0
2021-02-04 12:30:00,59.3,59.3,59.1,59.25,65598.0,49.056,49.056,48.8906,49.0147,65598.0
2021-02-04 13:00:00,59.24,59.34,59.14,59.16,82923.0,49.0064,49.0891,48.9237,48.9402,82923.0
2021-02-04 13:30:00,59.16,59.25,59.13,59.21,65359.0,48.9402,49.0147,48.9154,48.9816,65359.0
2021-02-04 14:00:00,59.19,59.19,58.84,58.86,66719.0,48.9651,48.9651,48.6755,48.6921,66719.0
2021-02-04 14:30:00,58.86,59.0,58.79,58.95,80108.0,48.6921,48.8079,48.6342,48.7665,80108.0
2021-02-04 15:00:00,58.93,58.96,58.57,58.6,103443.0,48.75,48.7748,48.4522,48.477,103443.0
2021-02-04 15:30:00,58.6,58.92,58.56,58.89,232427.0,48.477,48.7417,48.4439,48.7169,232427.0
2021-02-05 09:30:00,59.36,59.36,58.52,58.79,125555.0,49.1057,49.1057,48.4108,48.6342,125555.0
2021-02-05 10:00:00,58.79,59.05,58.71,58.8,44662.0,48.6342,48.8492,48.568,48.6424,44662.0
2021-02-05 10:30:00,58.81,59.01,58.77,58.82,71228.0,48.6507,48.8161,48.6176,48.659,71228.0
2021-02-05 11:00:00,58.82,58.95,58.74,58.87,46636.0,48.659,48.7665,48.5928,48.7003,46636.0
2021-02-05 11:30:00,58.85,58.92,58.82,58.85,73644.0,48.6838,48.7417,48.659,48.6838,73644.0
2021-02-05 12:00:00,58.85,58.86,58.47,58.55,325448.0,48.6838,48.6921,48.3694,48.4356,325448.0
2021-02-05 12:30:00,58.56,58.81,58.53,58.79,88933.0,48.4439,48.6507,48.4191,48.6342,88933.0
2021-02-05 13:00:00,58.79,58.79,58.65,58.66,94289.0,48.6342,48.6342,48.5183,48.5266,94289.0
2021-02-05 13:30:00,58.67,58.88,58.65,58.86,58509.0,48.5349,48.7086,48.5183,48.6921,58509.0
2021-02-05 14:00:00,58.85,59.02,58.82,58.89,81883.0,48.6838,48.8244,48.659,48.7169,81883.0
2021-02-05 14:30:00,58.9,58.91,58.82,58.84,68312.0,48.7251,48.7334,48.659,48.6755,68312.0
2021-02-05 15:00:00,58.86,58.89,58.72,58.73,75380.0,48.6921,48.7169,48.5762,48.5845,75380.0
2021-02-05 15:30:00,58.74,58.8,58.61,58.65,395138.0,48.5928,48.6424,48.4852,48.5183,395138.0
2021-02-08 09:30:00,58.55,58.56,58.2,58.27,55998.0,48.4356,48.4439,48.1461,48.204,55998.0
2021-02-08 10:00:00,58.25,58.32,57.8,58.03,66887.0,48.1874,48.2453,47.8152,48.0054,66887.0
2021-02-08 10:30:00,58.01,58.19,57.87,57.9,61611.0,47.9889,48.1378,47.8731,47.8979,61611.0
2021-02-08 11:00:00,57.92,58.0,57.6,57.89,63540.0,47.9144,47.9806,47.6497,47.8896,63540.0
2021-02-08 11:30:00,57.88,57.98,57.8,57.8,32918.0,47.8814,47.9641,47.8152,47.8152,32918.0
2021-02-08 12:00:00,57.79,57.8,57.64,57.67,41064.0,47.8069,47.8152,47.6828,47.7076,41064.0
2021-02-08 12:30:00,57.66,57.69,57.57,57.67,50069.0,47.6994,47.7242,47.6249,47.7076,50069.0
2021-02-08 13:00:00,57.66,57.76,57.55,57.55,125310.0,47.6994,47.7821,47.6084,47.6084,125310.0
2021-02-08 13:30:00,57.57,57.63,57.38,57.43,68778.0,47.6249,47.6745,47.4677,47.5091,68778.0
2021-02-08 14:00:00,57.43,57.72,57.43,57.68,63367.0,47.5091,47.749,47.5091,47.7159,63367.0
2021-02-08 14:30:00,57.69,58.03,57.68,58.0,49544.0,47.7242,48.0054,47.7159,47.9806,49544.0
2021-02-08 15:00:00,58.01,58.05,57.82,57.82,77651.0,47.9889,48.022,47.8317,47.8317,77651.0
2021-02-08 15:30:00,57.83,57.87,57.62,57.74,239241.0,47.84,47.8731,47.6663,47.7655,239241.0
2021-02-09 09:30:00,57.76,57.86,57.01,57.03,64755.0,47.7821,47.8648,47.1616,47.1782,64755.0
2021-02-09 10:00:00,57.05,57.17,56.84,56.88,337011.0,47.1947,47.294,47.021,47.0541,337011.0
2021-02-09 10:30:00,56.86,57.02,56.73,56.87,77444.0,47.0376,47.1699,46.93,47.0458,77444.0
2021-02-09 11:00:00,56.87,57.02,56.84,57.02,79095.0,47.0458,47.1699,47.021,47.1699,79095.0
2021-02-09 11:30:00,57.03,57.24,56.98,57.21,271231.0,47.1782,47.3519,47.1368,47.3271,271231.0
2021-02-09 12:00:00,57.21,57.44,57.2,57.43,124283.0,47.3271,47.5174,47.3188,47.5091,124283.0
2021-02-09 12:30:00,57.41,57.41,57.19,57.23,98503.0,47.4925,47.4925,47.3105,47.3436,98503.0
2021-02-09 13:00:00,57.23,57.25,57.17,57.18,50174.0,47.3436,47.3602,47.294,47.3023,50174.0
2021-02-09 13:30:00,57.2,57.25,57.13,57.16,40707.0,47.3188,47.3602,47.2609,47.2857,40707.0
2021-02-09 14:00:00,57.16,57.54,57.14,57.51,109958.0,47.2857,47.6001,47.2692,47.5753,109958.0
2021-02-09 14:30:00,57.52,57.62,57.41,57.53,86785.0,47.5835,47.6663,47.4925,47.5918,86785.0
2021-02-09 15:00:00,57.51,57.62,57.5,57.61,42673.0,47.5753,47.6663,47.567,47.658,42673.0
2021-02-09 15:30:00,57.61,57.94,57.59,57.8,254316.0,47.658,47.931,47.6414,47.8152,254316.0
2021-02-10 09:30:00,58.13,58.35,57.92,58.29,70804.0,48.0882,48.2702,47.9144,48.2205,70804.0
2021-02-10 10:00:00,58.33,58.98,58.31,58.85,83162.0,48.2536,48.7913,48.2371,48.6838,83162.0
2021-02-10 10:30:00,58.85,58.9,58.6,58.7,96855.0,48.6838,48.7251,48.477,48.5597,96855.0
2021-02-10 11:00:00,58.71,58.75,58.57,58.66,71910.0,48.568,48.6011,48.4522,48.5266,71910.0
2021-02-10 11:30:00,58.67,58.69,58.44,58.64,89265.0,48.5349,48.5514,48.3446,48.5101,89265.0
2021-02-10 12:00:00,58.64,58.79,58.54,58.75,61548.0,48.5101,48.6342,48.4273,48.6011,61548.0
2021-02-10 12:30:00,58.74,58.76,58.55,58.61,127432.0,48.5928,48.6093,48.4356,48.4852,127432.0
2021-02-10 13:00:00,58.61,58.69,58.55,58.65,75936.0,48.4852,48.5514,48.4356,48.5183,75936.0
2021-02-10 13:30:00,58.65,58.68,58.55,58.64,56843.0,48.5183,48.5432,48.4356,48.5101,56843.0
2021-02-10 14:00:00,58.61,58.66,58.55,58.62,94782.0,48.4852,48.5266,48.4356,48.4935,94782.0
2021-02-10 14:30:00,58.61,58.84,58.59,58.79,129489.0,48.4852,48.6755,48.4687,48.6342,129489.0
2021-02-10 15:00:00,58.8,58.86,58.71,58.75,104291.0,48.6424,48.6921,48.568,48.6011,104291.0
2021-02-10 15:30:00,58.75,58.77,58.47,58.53,310241.0,48.6011,48.6176,48.3694,48.4191,310241.0
2021-02-11 09:30:00,58.53,58.65,58.3,58.54,36219.0,48.4191,48.5183,48.2288,48.4273,36219.0
2021-02-11 10:00:00,58.51,58.71,58.5,58.67,37031.0,48.4025,48.568,48.3942,48.5349,37031.0
2021-02-11 10:30:00,58.68,58.68,58.39,58.46,68459.0,48.5432,48.5432,48.3033,48.3612,68459.0
2021-02-11 11:00:00,58.43,58.46,58.28,58.43,18314.0,48.3363,48.3612,48.2123,48.3363,18314.0
2021-02-11 11:30:00,58.43,58.53,58.37,58.41,21086.0,48.3363,48.4191,48.2867,48.3198,21086.0
2021-02-11 12:00:00,58.4,58.41,58.29,58.36,22260.0,48.3115,48.3198,48.2205,48.2784,22260.0
2021-02-11 12:30:00,58.37,58.6,58.32,58.6,33010.0,48.2867,48.477,48.2453,48.477,33010.0
2021-02-11 13:00:00,58.57,58.64,58.52,58.57,31072.0,48.4522,48.5101,48.4108,48.4522,31072.0
2021-02-11 13:30:00,58.57,58.61,58.52,58.55,30843.0,48.4522,48.4852,48.4108,48.4356,30843.0
2021-02-11 14:00:00,58.54,58.61,58.44,58.59,23505.0,48.4273,48.4852,48.3446,48.4687,23505.0
2021-02-11 14:30:00,58.58,58.6,58.4,58.44,40269.0,48.4604,48.477,48.3115,48.3446,40269.0
2021-02-11 15:00:00,58.44,58.46,58.39,58.39,37404.0,48.3446,48.3612,48.3033,48.3033,37404.0
2021-02-11 15:30:00,58.38,58.45,58.26,58.34,110144.0,48.295,48.3529,48.1957,48.2619,110144.0
2021-02-12 09:30:00,58.15,58.47,57.85,57.85,48857.0,48.1047,48.3694,47.8565,47.8565,48857.0
2021-02-12 10:00:00,57.82,57.82,57.53,57.53,49046.0,47.8317,47.8317,47.5918,47.5918,49046.0
2021-02-12 10:30:00,57.54,57.62,57.47,57.57,100381.0,47.6001,47.6663,47.5422,47.6249,100381.0
2021-02-12 11:00:00,57.58,57.69,57.51,57.67,65149.0,47.6332,47.7242,47.5753,47.7076,65149.0
2021-02-12 11:30:00,57.66,57.72,57.58,57.59,25010.0,47.6994,47.749,47.6332,47.6414,25010.0
2021-02-12 12:00:00,57.6,57.69,57.54,57.56,18010.0,47.6497,47.7242,47.6001,47.6166,18010.0
2021-02-12 12:30:00,57.57,57.64,57.48,57.48,28732.0,47.6249,47.6828,47.5505,47.5505,28732.0
2021-02-12 13:00:00,57.48,57.57,57.35,57.39,36146.0,47.5505,47.6249,47.4429,47.476,36146.0
2021-02-12 13:30:00,57.38,57.5,57.34,57.45,59703.0,47.4677,47.567,47.4346,47.5256,59703.0
2021-02-12 14:00:00,57.44,57.53,57.35,57.48,35238.0,47.5174,47.5918,47.4429,47.5505,35238.0
2021-02-12 14:30:00,57.48,57.52,57.4,57.48,27157.0,47.5505,47.5835,47.4843,47.5505,27157.0
2021-02-12 15:00:00,57.47,57.53,57.46,57.48,55936.0,47.5422,47.5918,47.5339,47.5505,55936.0
2021-02-12 15:30:00,57.46,57.92,57.44,57.91,214827.0,47.5339,47.9144,47.5174,47.9062,214827.0
2021-02-16 09:30:00,57.97,58.42,57.69,58.15,48378.0,47.9558,48.3281,47.7242,48.1047,48378.0
2021-02-16 10:00:00,58.12,58.3,58.04,58.3,87729.0,48.0799,48.2288,48.0137,48.2288,87729.0
2021-02-16 10:30:00,58.29,58.32,57.88,58.32,165791.0,48.2205,48.2453,47.8814,48.2453,165791.0
2021-02-16 11:00:00,58.35,58.43,58.21,58.36,47265.0,48.2702,48.3363,48.1543,48.2784,47265.0
2021-02-16 11:30:00,58.35,58.37,57.84,57.84,128792.0,48.2702,48.2867,47.8483,47.8483,128792.0
2021-02-16 12:00:00,57.83,57.84,57.51,57.57,99537.0,47.84,47.8483,47.5753,47.6249,99537.0
2021-02-16 12:30:00,57.55,57.56,57.16,57.19,94718.0,47.6084,47.6166,47.2857,47.3105,94718.0
2021-02-16 13:00:00,57.17,57.25,56.98,57.14,339364.0,47.294,47.3602,47.1368,47.2692,339364.0
2021-02-16 13:30:00,57.14,57.23,57.11,57.12,197629.0,47.2692,47.3436,47.2444,47.2526,197629.0
2021-02-16 14:00:00,57.13,57.34,57.09,57.27,47011.0,47.2609,47.4346,47.2278,47.3767,47011.0
2021-02-16 14:30:00,57.27,57.28,57.05,57.2,47318.0,47.3767,47.385,47.1947,47.3188,47318.0
2021-02-16 15:00:00,57.2,57.28,57.17,57.25,51030.0,47.3188,47.385,47.294,47.3602,51030.0
2021-02-16 15:30:00,57.25,57.25,56.96,56.97,232550.0,47.3602,47.3602,47.1203,47.1286,232550.0
2021-02-17 09:30:00,57.11,57.11,56.48,56.49,87039.0,47.2444,47.2444,46.7232,46.7315,87039.0
2021-02-17 10:00:00,56.49,56.61,56.17,56.49,92693.0,46.7315,46.8307,46.4668,46.7315,92693.0
2021-02-17 10:30:00,56.47,56.68,56.13,56.13,216981.0,46.7149,46.8886,46.4337,46.4337,216981.0
2021-02-17 11:00:00,56.12,56.57,56.11,56.52,61757.0,46.4254,46.7977,46.4171,46.7563,61757.0
2021-02-17 11:30:00,56.5,56.82,56.49,56.73,51392.0,46.7397,47.0045,46.7315,46.93,51392.0
2021-02-17 12:00:00,56.74,57.11,56.72,57.01,51377.0,46.9383,47.2444,46.9217,47.1616,51377.0
2021-02-17 12:30:00,57.01,57.06,56.97,56.99,36892.0,47.1616,47.203,47.1286,47.1451,36892.0
2021-02-17 13:00:00,56.99,56.99,56.61,56.64,74239.0,47.1451,47.1451,46.8307,46.8556,74239.0
2021-02-17 13:30:00,56.62,56.7,56.45,56.46,114972.0,46.839,46.9052,46.6984,46.7067,114972.0
2021-02-17 14:00:00,56.45,56.62,56.33,56.44,64343.0,46.6984,46.839,46.5991,46.6901,64343.0
2021-02-17 14:30:00,56.44,56.55,56.4,56.42,62918.0,46.6901,46.7811,46.657,46.6736,62918.0
2021-02-17 15:00:00,56.43,56.49,56.37,56.38,117247.0,46.6818,46.7315,46.6322,46.6405,117247.0
2021-02-17 15:30:00,56.37,56.48,56.1,56.45,597882.0,46.6322,46.7232,46.4088,46.6984,597882.0
2021-02-18 09:30:00,56.15,56.29,55.76,55.86,138372.0,46.4502,46.566,46.1276,46.2103,138372.0
2021-02-18 10:00:00,55.87,55.9,55.63,55.8,241296.0,46.2186,46.2434,46.02,46.1607,241296.0
2021-02-18 10:30:00,55.77,56.2,55.63,56.17,402242.0,46.1358,46.4916,46.02,46.4668,402242.0
2021-02-18 11:00:00,56.2,56.2,55.87,55.96,122586.0,46.4916,46.4916,46.2186,46.293,122586.0
2021-02-18 11:30:00,55.94,55.98,55.79,55.79,103236.0,46.2765,46.3096,46.1524,46.1524,103236.0
2021-02-18 12:00:00,55.79,55.98,55.77,55.89,94253.0,46.1524,46.3096,46.1358,46.2351,94253.0
2021-02-18 12:30:00,55.89,56.06,55.87,56.03,100316.0,46.2351,46.3758,46.2186,46.3509,100316.0
2021-02-18 13:00:00,56.03,56.1,55.94,56.03,75945.0,46.3509,46.4088,46.2765,46.3509,75945.0
2021-02-18 13:30:00,56.02,56.04,55.83,55.85,77536.0,46.3427,46.3592,46.1855,46.202,77536.0
2021-02-18 14:00:00,55.85,55.91,55.75,55.82,110350.0,46.202,46.2517,46.1193,46.1772,110350.0
2021-02-18 14:30:00,55.82,55.95,55.78,55.95,73396.0,46.1772,46.2848,46.1441,46.2848,73396.0
2021-02-18 15:00:00,55.94,55.97,55.79,55.88,93329.0,46.2765,46.3013,46.1524,46.2268,93329.0
2021-02-18 15:30:00,55.88,55.92,55.68,55.71,388360.0,46.2268,46.2599,46.0614,46.0862,388360.0
2021-02-19 09:30:00,55.75,55.88,55.42,55.79,157107.0,46.1193,46.2268,45.8463,46.1524,157107.0
2021-02-19 10:00:00,55.82,56.03,55.79,55.93,83392.0,46.1772,46.3509,46.1524,46.2682,83392.0
2021-02-19 10:30:00,55.93,56.16,55.9,56.05,57161.0,46.2682,46.4585,46.2434,46.3675,57161.0
2021-02-19 11:00:00,56.07,56.07,55.8,55.9,61528.0,46.384,46.384,46.1607,46.2434,61528.0
2021-02-19 11:30:00,55.9,55.92,55.8,55.85,79482.0,46.2434,46.2599,46.1607,46.202,79482.0
2021-02-19 12:00:00,55.84,55.87,55.73,55.8,152096.0,46.1938,46.2186,46.1028,46.1607,152096.0
2021-02-19 12:30:00,55.8,55.93,55.74,55.8,292791.0,46.1607,46.2682,46.111,46.1607,292791.0
2021-02-19 13:00:00,55.81,55.83,55.52,55.52,133474.0,46.1689,46.1855,45.929,45.929,133474.0
2021-02-19 13:30:00,55.53,55.53,55.33,55.33,186580.0,45.9373,45.9373,45.7719,45.7719,186580.0
2021-02-19 14:00:00,55.33,55.58,55.23,55.5,416844.0,45.7719,45.9787,45.6891,45.9125,416844.0
2021-02-19 14:30:00,55.51,55.59,55.38,55.43,81315.0,45.9208,45.9869,45.8132,45.8546,81315.0
2021-02-19 15:00:00,55.42,55.47,55.28,55.35,111525.0,45.8463,45.8877,45.7305,45.7884,111525.0
2021-02-19 15:30:00,55.35,55.52,55.2,55.21,865960.0,45.7884,45.929,45.6643,45.6726,865960.0
2021-02-22 09:30:00,55.16,55.44,54.96,55.11,198713.0,45.6312,45.8629,45.4658,45.5899,198713.0
2021-02-22 10:00:00,55.12,55.17,54.84,55.07,87662.0,45.5981,45.6395,45.3665,45.5568,87662.0
2021-02-22 10:30:00,55.08,55.09,54.83,54.93,98928.0,45.565,45.5733,45.3582,45.441,98928.0
2021-02-22 11:00:00,54.93,54.99,54.66,54.8,99883.0,45.441,45.4906,45.2176,45.3334,99883.0
2021-02-22 11:30:00,54.85,54.9,54.61,54.64,59926.0,45.3748,45.4161,45.1762,45.2011,59926.0
2021-02-22 12:00:00,54.64,54.86,54.61,54.81,64251.0,45.2011,45.3831,45.1762,45.3417,64251.0
2021-02-22 12:30:00,54.8,54.91,54.72,54.75,64277.0,45.3334,45.4244,45.2672,45.2921,64277.0
2021-02-22 13:00:00,54.76,54.91,54.68,54.78,95191.0,45.3003,45.4244,45.2341,45.3169,95191.0
2021-02-22 13:30:00,54.8,55.09,54.8,55.0,96027.0,45.3334,45.5733,45.3334,45.4989,96027.0
2021-02-22 14:00:00,55.0,55.01,54.75,54.9,114349.0,45.4989,45.5071,45.2921,45.4161,114349.0
2021-02-22 14:30:00,54.87,54.91,54.79,54.87,69057.0,45.3913,45.4244,45.3251,45.3913,69057.0
2021-02-22 15:00:00,54.87,55.35,54.8,55.35,200978.0,45.3913,45.7884,45.3334,45.7884,200978.0
2021-02-22 15:30:00,55.36,55.59,55.33,55.35,603430.0,45.7967,45.9869,45.7719,45.7884,603430.0
2021-02-23 09:30:00,55.98,56.05,55.38,55.58,222211.0,46.3096,46.3675,45.8132,45.9787,222211.0
2021-02-23 10:00:00,55.61,56.0,55.53,55.73,96003.0,46.0035,46.3261,45.9373,46.1028,96003.0
2021-02-23 10:30:00,55.74,55.86,55.5,55.74,573285.0,46.111,46.2103,45.9125,46.111,573285.0
2021-02-23 11:00:00,55.72,56.39,55.7,56.35,99150.0,46.0945,46.6487,46.0779,46.6157,99150.0
2021-02-23 11:30:00,56.35,56.44,56.14,56.41,58831.0,46.6157,46.6901,46.4419,46.6653,58831.0
2021-02-23 12:00:00,56.41,56.41,56.08,56.1,73112.0,46.6653,46.6653,46.3923,46.4088,73112.0
2021-02-23 12:30:00,56.11,56.64,56.1,56.4,82258.0,46.4171,46.8556,46.4088,46.657,82258.0
2021-02-23 13:00:00,56.36,56.37,56.0,56.0,47660.0,46.6239,46.6322,46.3261,46.3261,47660.0
2021-02-23 13:30:00,56.0,56.0,55.8,55.95,48697.0,46.3261,46.3261,46.1607,46.2848,48697.0
2021-02-23 14:00:00,55.96,55.99,55.76,55.84,224918.0,46.293,46.3178,46.1276,46.1938,224918.0
2021-02-23 14:30:00,55.84,55.9,55.7,55.8,64008.0,46.1938,46.2434,46.0779,46.1607,64008.0
2021-02-23 15:00:00,55.79,55.81,55.51,55.7,85806.0,46.1524,46.1689,45.9208,46.0779,85806.0
2021-02-23 15:30:00,55.71,56.02,55.67,55.9,424267.0,46.0862,46.3427,46.0531,46.2434,424267.0
2021-02-24 09:30:00,55.69,55.8,55.29,55.68,140420.0,46.0697,46.1607,45.7388,46.0614,140420.0
2021-02-24 10:00:00,55.68,56.17,55.67,56.04,38305.0,46.0614,46.4668,46.0531,46.3592,38305.0
2021-02-24 10:30:00,56.05,56.38,56.05,56.27,77548.0,46.3675,46.6405,46.3675,46.5495,77548.0
2021-02-24 11:00:00,56.31,56.31,56.11,56.16,72320.0,46.5826,46.5826,46.4171,46.4585,72320.0
2021-02-24 11:30:00,56.15,56.4,56.14,56.4,39429.0,46.4502,46.657,46.4419,46.657,39429.0
2021-02-24 12:00:00,56.41,56.43,56.24,56.39,83580.0,46.6653,46.6818,46.5247,46.6487,83580.0
2021-02-24 12:30:00,56.39,56.52,56.3,56.49,56940.0,46.6487,46.7563,46.5743,46.7315,56940.0
2021-02-24 13:00:00,56.49,56.68,56.48,56.67,90456.0,46.7315,46.8886,46.7232,46.8804,90456.0
2021-02-24 13:30:00,56.68,56.78,56.61,56.73,84314.0,46.8886,46.9714,46.8307,46.93,84314.0
2021-02-24 14:00:00,56.73,56.79,56.58,56.73,102503.0,46.93,46.9796,46.8059,46.93,102503.0
2021-02-24 14:30:00,56.71,56.71,56.43,56.47,99652.0,46.9135,46.9135,46.6818,46.7149,99652.0
2021-02-24 15:00:00,56.45,56.64,56.44,56.59,97512.0,46.6984,46.8556,46.6901,46.8142,97512.0
2021-02-24 15:30:00,56.59,56.77,56.43,56.47,340270.0,46.8142,46.9631,46.6818,46.7149,340270.0
2021-02-25 09:30:00,56.31,56.65,56.13,56.27,216363.0,46.5826,46.8638,46.4337,46.5495,216363.0
2021-02-25 10:00:00,56.28,56.76,56.1,56.47,121383.0,46.5577,46.9548,46.4088,46.7149,121383.0
2021-02-25 10:30:00,56.51,56.56,56.22,56.37,99241.0,46.748,46.7894,46.5081,46.6322,99241.0
2021-02-25 11:00:00,56.34,56.42,56.32,56.36,58178.0,46.6074,46.6736,46.5908,46.6239,58178.0
2021-02-25 11:30:00,56.34,56.38,55.9,55.98,92932.0,46.6074,46.6405,46.2434,46.3096,92932.0
2021-02-25 12:00:00,55.96,56.09,55.88,55.91,91140.0,46.293,46.4006,46.2268,46.2517,91140.0
2021-02-25 12:30:00,55.91,55.93,55.53,55.62,56385.0,46.2517,46.2682,45.9373,46.0118,56385.0
2021-02-25 13:00:00,55.6,55.77,55.46,55.75,103327.0,45.9952,46.1358,45.8794,46.1193,103327.0
2021-02-25 13:30:00,55.74,55.78,55.53,55.54,92182.0,46.111,46.1441,45.9373,45.9456,92182.0
2021-02-25 14:00:00,55.54,55.89,55.52,55.81,71604.0,45.9456,46.2351,45.929,46.1689,71604.0
2021-02-25 14:30:00,55.81,55.81,55.6,55.67,60555.0,46.1689,46.1689,45.9952,46.0531,60555.0
2021-02-25 15:00:00,55.66,55.73,55.45,55.49,106349.0,46.0449,46.1028,45.8711,45.9042,106349.0
2021-02-25 15:30:00,55.47,55.95,55.39,55.57,458077.0,45.8877,46.2848,45.8215,45.9704,458077.0
2021-02-26 09:30:00,55.47,56.13,55.3,55.93,158306.0,45.8877,46.4337,45.747,46.2682,158306.0
2021-02-26 10:00:00,55.9,56.04,55.64,55.71,133139.0,46.2434,46.3592,46.0283,46.0862,133139.0
2021-02-26 10:30:00,55.71,55.95,55.49,55.5,135517.0,46.0862,46.2848,45.9042,45.9125,135517.0
2021-02-26 11:00:00,55.52,55.91,55.44,55.53,120310.0,45.929,46.2517,45.8629,45.9373,120310.0
2021-02-26 11:30:00,55.53,55.66,55.34,55.36,73484.0,45.9373,46.0449,45.7801,45.7967,73484.0
2021-02-26 12:00:00,55.36,55.62,55.35,55.54,112587.0,45.7967,46.0118,45.7884,45.9456,112587.0
2021-02-26 12:30:00,55.54,55.65,55.36,55.36,71119.0,45.9456,46.0366,45.7967,45.7967,71119.0
2021-02-26 13:00:00,55.36,55.46,55.12,55.12,101618.0,45.7967,45.8794,45.5981,45.5981,101618.0
2021-02-26 13:30:00,55.13,55.13,54.57,54.58,75101.0,45.6064,45.6064,45.1431,45.1514,75101.0
2021-02-26 14:00:00,54.59,54.75,54.16,54.46,109927.0,45.1597,45.2921,44.804,45.0521,109927.0
2021-02-26 14:30:00,54.45,54.48,54.17,54.19,70292.0,45.0439,45.0687,44.8122,44.8288,70292.0
2021-02-26 15:00:00,54.18,54.28,54.03,54.23,102720.0,44.8205,44.9032,44.6964,44.8619,102720.0
2021-02-26 15:30:00,54.22,54.4,53.96,53.96,463435.0,44.8536,45.0025,44.6385,44.6385,463435.0
2021-03-01 09:30:00,54.6,55.01,54.53,54.83,104414.0,45.168,45.5071,45.1101,45.3582,104414.0
2021-03-01 10:00:00,54.82,54.96,54.56,54.89,77509.0,45.35,45.4658,45.1349,45.4079,77509.0
2021-03-01 10:30:00,54.89,55.42,54.89,55.36,52155.0,45.4079,45.8463,45.4079,45.7967,52155.0
2021-03-01 11:00:00,55.35,56.05,55.32,55.44,231597.0,45.7884,46.3675,45.7636,45.8629,231597.0
2021-03-01 11:30:00,55.5,55.62,55.37,55.59,46693.0,45.9125,46.0118,45.8049,45.9869,46693.0
2021-03-01 12:00:00,55.61,55.8,55.55,55.55,48287.0,46.0035,46.1607,45.9539,45.9539,48287.0
2021-03-01 12:30:00,55.56,55.57,55.32,55.36,36631.0,45.9621,45.9704,45.7636,45.7967,36631.0
2021-03-01 13:00:00,55.38,55.44,55.23,55.28,34726.0,45.8132,45.8629,45.6891,45.7305,34726.0
2021-03-01 13:30:00,55.29,55.37,55.24,55.32,44562.0,45.7388,45.8049,45.6974,45.7636,44562.0
2021-03-01 14:00:00,55.32,55.54,55.31,55.39,52378.0,45.7636,45.9456,45.7553,45.8215,52378.0
2021-03-01 14:30:00,55.4,55.41,55.15,55.17,58127.0,45.8298,45.838,45.623,45.6395,58127.0
2021-03-01 15:00:00,55.16,55.24,55.05,55.15,65750.0,45.6312,45.6974,45.5402,45.623,65750.0
2021-03-01 15:30:00,55.15,55.16,54.86,54.96,281054.0,45.623,45.6312,45.3831,45.4658,281054.0
2021-03-02 09:30:00,54.86,55.29,54.42,54.5,122375.0,45.3831,45.7388,45.0191,45.0852,122375.0
2021-03-02 10:00:00,54.5,54.53,54.3,54.3,84129.0,45.0852,45.1101,44.9198,44.9198,84129.0
2021-03-02 10:30:00,54.32,54.46,54.26,54.37,47463.0,44.9363,45.0521,44.8867,44.9777,47463.0
2021-03-02 11:00:00,54.36,54.58,54.32,54.58,57091.0,44.9694,45.1514,44.9363,45.1514,57091.0
2021-03-02 11:30:00,54.6,54.73,54.46,54.61,62949.0,45.168,45.2755,45.0521,45.1762,62949.0
2021-03-02 12:00:00,54.58,54.76,54.56,54.72,37682.0,45.1514,45.3003,45.1349,45.2672,37682.0
2021-03-02 12:30:00,54.71,54.8,54.68,54.77,56069.0,45.259,45.3334,45.2341,45.3086,56069.0
2021-03-02 13:00:00,54.78,55.01,54.77,55.0,46288.0,45.3169,45.5071,45.3086,45.4989,46288.0
2021-03-02 13:30:00,55.0,55.32,55.0,55.27,93997.0,45.4989,45.7636,45.4989,45.7222,93997.0
2021-03-02 14:00:00,55.28,55.31,55.08,55.11,73268.0,45.7305,45.7553,45.565,45.5899,73268.0
2021-03-02 14:30:00,55.12,55.36,55.11,55.27,52894.0,45.5981,45.7967,45.5899,45.7222,52894.0
2021-03-02 15:00:00,55.29,55.44,55.13,55.14,74392.0,45.7388,45.8629,45.6064,45.6147,74392.0
2021-03-02 15:30:00,55.16,55.24,54.9,54.9,304579.0,45.6312,45.6974,45.4161,45.4161,304579.0
2021-03-03 09:30:00,54.73,54.92,54.5,54.65,124305.0,45.2755,45.4327,45.0852,45.2093,124305.0
2021-03-03 10:00:00,54.59,54.78,54.38,54.76,118724.0,45.1597,45.3169,44.986,45.3003,118724.0
2021-03-03 10:30:00,54.77,55.13,54.65,55.01,200889.0,45.3086,45.6064,45.2093,45.5071,200889.0
2021-03-03 11:00:00,55.0,55.43,54.99,55.39,179644.0,45.4989,45.8546,45.4906,45.8215,179644.0
2021-03-03 11:30:00,55.4,55.74,55.34,55.7,193971.0,45.8298,46.111,45.7801,46.0779,193971.0
2021-03-03 12:00:00,55.72,56.19,55.68,56.01,91420.0,46.0945,46.4833,46.0614,46.3344,91420.0
2021-03-03 12:30:00,56.0,56.0,55.73,55.79,89519.0,46.3261,46.3261,46.1028,46.1524,89519.0
2021-03-03 13:00:00,55.79,55.9,55.71,55.83,123232.0,46.1524,46.2434,46.0862,46.1855,123232.0
2021-03-03 13:30:00,55.85,55.89,55.57,55.77,91854.0,46.202,46.2351,45.9704,46.1358,91854.0
2021-03-03 14:00:00,55.75,56.11,55.7,56.11,61560.0,46.1193,46.4171,46.0779,46.4171,61560.0
2021-03-03 14:30:00,56.11,56.2,55.88,56.1,112598.0,46.4171,46.4916,46.2268,46.4088,112598.0
2021-03-03 15:00:00,56.09,56.16,55.85,56.16,188619.0,46.4006,46.4585,46.202,46.4585,188619.0
2021-03-03 15:30:00,56.16,56.17,55.77,55.8,1190135.0,46.4585,46.4668,46.1358,46.1607,1190135.0
2021-03-04 09:30:00,56.25,56.37,55.72,56.26,252406.0,46.5329,46.6322,46.0945,46.5412,252406.0
2021-03-04 10:00:00,56.25,56.64,55.71,56.27,437427.0,46.5329,46.8556,46.0862,46.5495,437427.0
2021-03-04 10:30:00,56.25,56.7,56.1,56.63,605278.0,46.5329,46.9052,46.4088,46.8473,605278.0
2021-03-04 11:00:00,56.61,56.98,56.6,56.97,64452.0,46.8307,47.1368,46.8225,47.1286,64452.0
2021-03-04 11:30:00,56.95,57.14,56.92,57.14,85563.0,47.112,47.2692,47.0872,47.2692,85563.0
2021-03-04 12:00:00,57.16,57.3,56.93,57.07,117167.0,47.2857,47.4015,47.0955,47.2113,117167.0
2021-03-04 12:30:00,57.05,57.26,56.95,57.16,246755.0,47.1947,47.3685,47.112,47.2857,246755.0
2021-03-04 13:00:00,57.14,57.52,57.09,57.34,117532.0,47.2692,47.5835,47.2278,47.4346,117532.0
2021-03-04 13:30:00,57.34,57.4,56.83,56.89,167428.0,47.4346,47.4843,47.0127,47.0624,167428.0
2021-03-04 14:00:00,56.91,57.47,56.86,57.42,125602.0,47.0789,47.5422,47.0376,47.5008,125602.0
2021-03-04 14:30:00,57.4,57.4,56.99,57.22,121087.0,47.4843,47.4843,47.1451,47.3354,121087.0
2021-03-04 15:00:00,57.25,57.27,56.63,56.89,191848.0,47.3602,47.3767,46.8473,47.0624,191848.0
2021-03-04 15:30:00,56.87,57.2,56.8,57.05,467797.0,47.0458,47.3188,46.9879,47.1947,467797.0
2021-03-05 09:30:00,57.37,57.91,57.19,57.73,101456.0,47.4595,47.9062,47.3105,47.7573,101456.0
2021-03-05 10:00:00,57.73,58.39,57.73,58.04,198237.0,47.7573,48.3033,47.7573,48.0137,198237.0
2021-03-05 10:30:00,58.01,58.08,57.71,57.91,86270.0,47.9889,48.0468,47.7407,47.9062,86270.0
2021-03-05 11:00:00,57.94,57.99,57.64,57.66,112306.0,47.931,47.9723,47.6828,47.6994,112306.0
2021-03-05 11:30:00,57.67,57.83,57.15,57.64,177702.0,47.7076,47.84,47.2775,47.6828,177702.0
2021-03-05 12:00:00,57.64,57.83,57.61,57.71,128815.0,47.6828,47.84,47.658,47.7407,128815.0
2021-03-05 12:30:00,57.73,57.75,57.25,57.46,157356.0,47.7573,47.7738,47.3602,47.5339,157356.0
2021-03-05 13:00:00,57.46,57.64,57.42,57.44,73855.0,47.5339,47.6828,47.5008,47.5174,73855.0
2021-03-05 13:30:00,57.43,57.68,57.38,57.5,125581.0,47.5091,47.7159,47.4677,47.567,125581.0
2021-03-05 14:00:00,57.53,57.61,57.21,57.55,109006.0,47.5918,47.658,47.3271,47.6084,109006.0
2021-03-05 14:30:00,57.57,57.6,57.17,57.19,111626.0,47.6249,47.6497,47.294,47.3105,111626.0
2021-03-05 15:00:00,57.18,57.34,57.04,57.26,122875.0,47.3023,47.4346,47.1865,47.3685,122875.0
2021-03-05 15:30:00,57.24,57.99,57.19,57.64,342308.0,47.3519,47.9723,47.3105,47.6828,342308.0
2021-03-08 09:30:00,57.91,58.16,57.57,57.57,79301.0,47.9062,48.113,47.6249,47.6249,79301.0
2021-03-08 10:00:00,57.59,58.29,57.56,58.09,59243.0,47.6414,48.2205,47.6166,48.0551,59243.0
2021-03-08 10:30:00,58.06,58.06,57.53,57.54,89529.0,48.0303,48.0303,47.5918,47.6001,89529.0
2021-03-08 11:00:00,57.55,57.81,57.46,57.76,59552.0,47.6084,47.8234,47.5339,47.7821,59552.0
2021-03-08 11:30:00,57.74,57.83,57.61,57.72,53978.0,47.7655,47.84,47.658,47.749,53978.0
2021-03-08 12:00:00,57.75,58.05,57.74,57.96,56952.0,47.7738,48.022,47.7655,47.9475,56952.0
2021-03-08 12:30:00,57.96,58.05,57.88,58.04,47019.0,47.9475,48.022,47.8814,48.0137,47019.0
2021-03-08 13:00:00,58.04,58.32,58.01,58.29,51130.0,48.0137,48.2453,47.9889,48.2205,51130.0
2021-03-08 13:30:00,58.3,58.32,57.9,57.93,110456.0,48.2288,48.2453,47.8979,47.9227,110456.0
2021-03-08 14:00:00,57.93,58.17,57.87,58.08,76996.0,47.9227,48.1213,47.8731,48.0468,76996.0
2021-03-08 14:30:00,58.08,58.1,57.62,58.01,197599.0,48.0468,48.0633,47.6663,47.9889,197599.0
2021-03-08 15:00:00,57.99,58.0,57.53,57.67,910510.0,47.9723,47.9806,47.5918,47.7076,910510.0
2021-03-08 15:30:00,57.68,57.78,57.36,57.38,440984.0,47.7159,47.7986,47.4512,47.4677,440984.0
2021-03-09 09:30:00,57.41,57.65,57.03,57.62,99841.0,47.4925,47.6911,47.1782,47.6663,99841.0
2021-03-09 10:00:00,57.63,57.81,57.49,57.53,95551.0,47.6745,47.8234,47.5587,47.5918,95551.0
2021-03-09 10:30:00,57.54,57.67,57.1,57.21,113309.0,47.6001,47.7076,47.2361,47.3271,113309.0
2021-03-09 11:00:00,57.23,57.24,56.92,56.94,68585.0,47.3436,47.3519,47.0872,47.1037,68585.0
2021-03-09 11:30:00,56.95,57.07,56.84,57.06,89682.0,47.112,47.2113,47.021,47.203,89682.0
2021-03-09 12:00:00,57.05,57.2,56.91,57.16,354275.0,47.1947,47.3188,47.0789,47.2857,354275.0
2021-03-09 12:30:00,57.16,57.37,57.02,57.29,1366497.0,47.2857,47.4595,47.1699,47.3933,1366497.0
2021-03-09 13:00:00,57.29,57.51,57.21,57.51,259534.0,47.3933,47.5753,47.3271,47.5753,259534.0
2021-03-09 13:30:00,57.54,57.6,57.34,57.51,1158199.0,47.6001,47.6497,47.4346,47.5753,1158199.0
2021-03-09 14:00:00,57.52,57.64,57.49,57.57,96119.0,47.5835,47.6828,47.5587,47.6249,96119.0
2021-03-09 14:30:00,57.57,57.59,57.28,57.3,1313584.0,47.6249,47.6414,47.385,47.4015,1313584.0
2021-03-09 15:00:00,57.28,57.52,57.25,57.48,123489.0,47.385,47.5835,47.3602,47.5505,123489.0
2021-03-09 15:30:00,57.47,57.57,57.38,57.47,417861.0,47.5422,47.6249,47.4677,47.5422,417861.0
2021-03-10 09:30:00,57.7,58.08,57.46,58.02,217139.0,47.7324,48.0468,47.5339,47.9972,217139.0
2021-03-10 10:00:00,58.01,58.04,57.5,57.7,342557.0,47.9889,48.0137,47.567,47.7324,342557.0
2021-03-10 10:30:00,57.72,57.96,57.56,57.73,244160.0,47.749,47.9475,47.6166,47.7573,244160.0
2021-03-10 11:00:00,57.71,57.73,57.36,57.38,75593.0,47.7407,47.7573,47.4512,47.4677,75593.0
2021-03-10 11:30:00,57.39,57.41,57.25,57.3,86252.0,47.476,47.4925,47.3602,47.4015,86252.0
2021-03-10 12:00:00,57.29,57.38,57.11,57.2,102858.0,47.3933,47.4677,47.2444,47.3188,102858.0
2021-03-10 12:30:00,57.19,57.41,57.14,57.21,126129.0,47.3105,47.4925,47.2692,47.3271,126129.0
2021-03-10 13:00:00,57.2,57.65,57.17,57.55,90852.0,47.3188,47.6911,47.294,47.6084,90852.0
2021-03-10 13:30:00,57.55,58.08,57.48,58.08,75505.0,47.6084,48.0468,47.5505,48.0468,75505.0
2021-03-10 14:00:00,58.05,58.06,57.84,57.87,46275.0,48.022,48.0303,47.8483,47.8731,46275.0
2021-03-10 14:30:00,57.91,58.02,57.76,57.79,95802.0,47.9062,47.9972,47.7821,47.8069,95802.0
2021-03-10 15:00:00,57.79,58.22,57.77,58.13,130554.0,47.8069,48.1626,47.7904,48.0882,130554.0
2021-03-10 15:30:00,58.14,58.26,57.95,58.21,295899.0,48.0964,48.1957,47.9393,48.1543,295899.0
2021-03-11 09:30:00,57.74,58.5,57.74,58.49,79038.0,47.7655,48.3942,47.7655,48.386,79038.0
2021-03-11 10:00:00,58.48,58.48,58.19,58.32,60945.0,48.3777,48.3777,48.1378,48.2453,60945.0
2021-03-11 10:30:00,58.31,58.41,58.2,58.37,45660.0,48.2371,48.3198,48.1461,48.2867,45660.0
2021-03-11 11:00:00,58.38,58.69,58.37,58.64,42514.0,48.295,48.5514,48.2867,48.5101,42514.0
2021-03-11 11:30:00,58.66,58.7,58.52,58.64,33156.0,48.5266,48.5597,48.4108,48.5101,33156.0
2021-03-11 12:00:00,58.67,58.88,58.48,58.48,42050.0,48.5349,48.7086,48.3777,48.3777,42050.0
2021-03-11 12:30:00,58.5,58.64,58.5,58.56,34215.0,48.3942,48.5101,48.3942,48.4439,34215.0
2021-03-11 13:00:00,58.58,58.64,58.31,58.33,50973.0,48.4604,48.5101,48.2371,48.2536,50973.0
2021-03-11 13:30:00,58.34,58.34,58.12,58.12,75785.0,48.2619,48.2619,48.0799,48.0799,75785.0
2021-03-11 14:00:00,58.13,58.21,57.98,58.06,68278.0,48.0882,48.1543,47.9641,48.0303,68278.0
2021-03-11 14:30:00,58.05,58.11,57.86,57.9,80386.0,48.022,48.0716,47.8648,47.8979,80386.0
2021-03-11 15:00:00,57.89,57.91,57.59,57.62,108352.0,47.8896,47.9062,47.6414,47.6663,108352.0
2021-03-11 15:30:00,57.6,57.6,57.37,57.5,264027.0,47.6497,47.6497,47.4595,47.567,264027.0
2021-03-12 09:30:00,57.87,58.08,57.69,57.93,68119.0,47.8731,48.0468,47.7242,47.9227,68119.0
2021-03-12 10:00:00,58.0,58.17,57.9,58.13,33184.0,47.9806,48.1213,47.8979,48.0882,33184.0
2021-03-12 10:30:00,58.11,58.28,58.01,58.21,34181.0,48.0716,48.2123,47.9889,48.1543,34181.0
2021-03-12 11:00:00,58.2,58.29,57.96,58.09,151163.0,48.1461,48.2205,47.9475,48.0551,151163.0
2021-03-12 11:30:00,58.08,58.18,57.95,58.14,49247.0,48.0468,48.1295,47.9393,48.0964,49247.0
2021-03-12 12:00:00,58.11,58.15,58.02,58.14,29136.0,48.0716,48.1047,47.9972,48.0964,29136.0
2021-03-12 12:30:00,58.13,58.16,58.09,58.15,38733.0,48.0882,48.113,48.0551,48.1047,38733.0
2021-03-12 13:00:00,58.14,58.24,58.08,58.15,45275.0,48.0964,48.1792,48.0468,48.1047,45275.0
2021-03-12 13:30:00,58.15,58.23,58.08,58.22,48580.0,48.1047,48.1709,48.0468,48.1626,48580.0
2021-03-12 14:00:00,58.21,58.38,58.19,58.19,59144.0,48.1543,48.295,48.1378,48.1378,59144.0
2021-03-12 14:30:00,58.19,58.26,58.12,58.26,62977.0,48.1378,48.1957,48.0799,48.1957,62977.0
2021-03-12 15:00:00,58.25,58.29,58.14,58.21,86330.0,48.1874,48.2205,48.0964,48.1543,86330.0
2021-03-12 15:30:00,58.21,58.24,58.01,58.21,229035.0,48.1543,48.1792,47.9889,48.1543,229035.0
2021-03-15 09:30:00,58.47,59.09,58.47,58.96,80038.0,48.3694,48.8823,48.3694,48.7748,80038.0
2021-03-15 10:00:00,58.93,58.93,58.59,58.73,66194.0,48.75,48.75,48.4687,48.5845,66194.0
2021-03-15 10:30:00,58.71,59.22,58.58,59.06,91922.0,48.568,48.9899,48.4604,48.8575,91922.0
2021-03-15 11:00:00,59.07,59.35,59.04,59.17,89805.0,48.8658,49.0974,48.841,48.9485,89805.0
2021-03-15 11:30:00,59.15,59.36,59.04,59.29,36245.0,48.932,49.1057,48.841,49.0478,36245.0
2021-03-15 12:00:00,59.31,59.57,59.25,59.54,34775.0,49.0643,49.2794,49.0147,49.2546,34775.0
2021-03-15 12:30:00,59.53,59.82,59.53,59.8,46674.0,49.2463,49.4862,49.2463,49.4697,46674.0
2021-03-15 13:00:00,59.81,59.92,59.68,59.68,28323.0,49.4779,49.5689,49.3704,49.3704,28323.0
2021-03-15 13:30:00,59.72,59.84,59.63,59.84,42132.0,49.4035,49.5028,49.329,49.5028,42132.0
2021-03-15 14:00:00,59.83,59.87,59.54,59.6,35075.0,49.4945,49.5276,49.2546,49.3042,35075.0
2021-03-15 14:30:00,59.58,59.68,59.54,59.58,40232.0,49.2877,49.3704,49.2546,49.2877,40232.0
2021-03-15 15:00:00,59.58,59.63,59.28,59.32,56639.0,49.2877,49.329,49.0395,49.0726,56639.0
2021-03-15 15:30:00,59.3,59.6,59.16,59.6,161300.0,49.056,49.3042,48.9402,49.3042,161300.0
2021-03-16 09:30:00,59.1,59.56,59.07,59.39,40102.0,48.8906,49.2711,48.8658,49.1305,40102.0
2021-03-16 10:00:00,59.39,59.47,59.17,59.3,43763.0,49.1305,49.1967,48.9485,49.056,43763.0
2021-03-16 10:30:00,59.3,59.34,59.09,59.16,46410.0,49.056,49.0891,48.8823,48.9402,46410.0
2021-03-16 11:00:00,59.16,59.35,59.08,59.26,40147.0,48.9402,49.0974,48.8741,49.023,40147.0
2021-03-16 11:30:00,59.27,59.37,59.16,59.36,65223.0,49.0312,49.114,48.9402,49.1057,65223.0
2021-03-16 12:00:00,59.36,59.44,59.29,59.42,52496.0,49.1057,49.1719,49.0478,49.1553,52496.0
2021-03-16 12:30:00,59.39,59.48,59.31,59.42,62254.0,49.1305,49.205,49.0643,49.1553,62254.0
2021-03-16 13:00:00,59.44,59.5,59.24,59.33,52206.0,49.1719,49.2215,49.0064,49.0809,52206.0
2021-03-16 13:30:00,59.34,59.36,59.14,59.32,43877.0,49.0891,49.1057,48.9237,49.0726,43877.0
2021-03-16 14:00:00,59.32,59.5,59.29,59.42,41050.0,49.0726,49.2215,49.0478,49.1553,41050.0
2021-03-16 14:30:00,59.41,59.62,59.38,59.52,39178.0,49.147,49.3208,49.1222,49.238,39178.0
2021-03-16 15:00:00,59.51,59.56,59.36,59.37,43381.0,49.2298,49.2711,49.1057,49.114,43381.0
2021-03-16 15:30:00,59.36,59.58,59.29,59.58,138835.0,49.1057,49.2877,49.0478,49.2877,138835.0
2021-03-17 09:30:00,59.74,60.08,59.46,59.65,78134.0,49.42,49.7013,49.1884,49.3456,78134.0
2021-03-17 10:00:00,59.64,59.9,59.49,59.9,70360.0,49.3373,49.5524,49.2132,49.5524,70360.0
2021-03-17 10:30:00,59.91,60.02,59.77,59.9,56070.0,49.5607,49.6517,49.4449,49.5524,56070.0
2021-03-17 11:00:00,59.9,60.15,59.88,60.02,79564.0,49.5524,49.7592,49.5359,49.6517,79564.0
2021-03-17 11:30:00,60.05,60.23,60.01,60.08,63321.0,49.6765,49.8254,49.6434,49.7013,63321.0
2021-03-17 12:00:00,60.07,60.11,59.79,59.81,59653.0,49.693,49.7261,49.4614,49.4779,59653.0
2021-03-17 12:30:00,59.81,59.9,59.69,59.76,42646.0,49.4779,49.5524,49.3787,49.4366,42646.0
2021-03-17 13:00:00,59.76,59.76,59.65,59.67,44030.0,49.4366,49.4366,49.3456,49.3621,44030.0
2021-03-17 13:30:00,59.69,59.74,59.49,59.56,41462.0,49.3787,49.42,49.2132,49.2711,41462.0
2021-03-17 14:00:00,59.59,59.99,59.53,59.54,43081.0,49.296,49.6269,49.2463,49.2546,43081.0
2021-03-17 14:30:00,59.54,59.88,59.51,59.77,91491.0,49.2546,49.5359,49.2298,49.4449,91491.0
2021-03-17 15:00:00,59.78,59.81,59.53,59.76,52610.0,49.4531,49.4779,49.2463,49.4366,52610.0
2021-03-17 15:30:00,59.75,59.75,59.52,59.62,156822.0,49.4283,49.4283,49.238,49.3208,156822.0
2021-03-18 09:30:00,59.54,59.74,59.08,59.09,138403.0,49.2546,49.42,48.8741,48.8823,138403.0
2021-03-18 10:00:00,59.09,59.34,59.08,59.08,88508.0,48.8823,49.0891,48.8741,48.8741,88508.0
2021-03-18 10:30:00,59.08,59.21,58.87,59.09,82734.0,48.8741,48.9816,48.7003,48.8823,82734.0
2021-03-18 11:00:00,59.11,59.13,58.9,59.07,116059.0,48.8989,48.9154,48.7251,48.8658,116059.0
2021-03-18 11:30:00,59.07,59.12,58.92,58.99,113904.0,48.8658,48.9071,48.7417,48.7996,113904.0
2021-03-18 12:00:00,59.01,59.09,58.91,58.93,71469.0,48.8161,48.8823,48.7334,48.75,71469.0
2021-03-18 12:30:00,58.93,59.02,58.8,58.93,43808.0,48.75,48.8244,48.6424,48.75,43808.0
2021-03-18 13:00:00,58.97,59.1,58.94,59.1,92533.0,48.7831,48.8906,48.7582,48.8906,92533.0
2021-03-18 13:30:00,59.09,59.09,58.9,58.98,38479.0,48.8823,48.8823,48.7251,48.7913,38479.0
2021-03-18 14:00:00,58.98,59.04,58.93,59.01,74593.0,48.7913,48.841,48.75,48.8161,74593.0
2021-03-18 14:30:00,59.02,59.13,58.85,59.0,136593.0,48.8244,48.9154,48.6838,48.8079,136593.0
2021-03-18 15:00:00,58.98,59.02,58.76,58.97,75705.0,48.7913,48.8244,48.6093,48.7831,75705.0
2021-03-18 15:30:00,58.98,59.03,58.56,58.56,287825.0,48.7913,48.8327,48.4439,48.4439,287825.0
2021-03-19 09:30:00,58.67,59.04,58.52,58.77,474285.0,48.5349,48.841,48.4108,48.6176,474285.0
2021-03-19 10:00:00,58.79,58.89,58.62,58.79,43639.0,48.6342,48.7169,48.4935,48.6342,43639.0
2021-03-19 10:30:00,58.8,59.0,58.55,58.92,61700.0,48.6424,48.8079,48.4356,48.7417,61700.0
2021-03-19 11:00:00,58.9,59.12,58.81,58.96,42606.0,48.7251,48.9071,48.6507,48.7748,42606.0
2021-03-19 11:30:00,58.96,59.3,58.92,59.2,44177.0,48.7748,49.056,48.7417,48.9733,44177.0
2021-03-19 12:00:00,59.2,59.32,59.17,59.23,111025.0,48.9733,49.0726,48.9485,48.9981,111025.0
2021-03-19 12:30:00,59.22,59.69,59.22,59.64,68992.0,48.9899,49.3787,48.9899,49.3373,68992.0
2021-03-19 13:00:00,59.65,59.66,59.46,59.64,63028.0,49.3456,49.3539,49.1884,49.3373,63028.0
2021-03-19 13:30:00,59.63,59.71,59.5,59.7,100658.0,49.329,49.3952,49.2215,49.387,100658.0
2021-03-19 14:00:00,59.69,59.75,59.55,59.72,100512.0,49.3787,49.4283,49.2629,49.4035,100512.0
2021-03-19 14:30:00,59.72,59.92,59.69,59.91,307184.0,49.4035,49.5689,49.3787,49.5607,307184.0
2021-03-19 15:00:00,59.91,59.98,59.72,59.84,273184.0,49.5607,49.6186,49.4035,49.5028,273184.0
2021-03-19 15:30:00,59.85,60.28,59.46,59.46,752824.0,49.511,49.8668,49.1884,49.1884,752824.0
2021-03-22 09:30:00,58.91,59.1,58.67,58.82,124609.0,48.7334,48.8906,48.5349,48.659,124609.0
2021-03-22 10:00:00,58.81,58.96,58.73,58.86,73222.0,48.6507,48.7748,48.5845,48.6921,73222.0
2021-03-22 10:30:00,58.87,59.12,58.77,59.0,54164.0,48.7003,48.9071,48.6176,48.8079,54164.0
2021-03-22 11:00:00,58.97,58.98,58.54,58.65,115656.0,48.7831,48.7913,48.4273,48.5183,115656.0
2021-03-22 11:30:00,58.64,58.81,58.49,58.76,55565.0,48.5101,48.6507,48.386,48.6093,55565.0
2021-03-22 12:00:00,58.76,58.82,58.62,58.8,49302.0,48.6093,48.659,48.4935,48.6424,49302.0
2021-03-22 12:30:00,58.79,58.85,58.76,58.83,73564.0,48.6342,48.6838,48.6093,48.6672,73564.0
2021-03-22 13:00:00,58.84,58.92,58.79,58.88,33804.0,48.6755,48.7417,48.6342,48.7086,33804.0
2021-03-22 13:30:00,58.89,58.89,58.72,58.75,45528.0,48.7169,48.7169,48.5762,48.6011,45528.0
2021-03-22 14:00:00,58.75,58.86,58.68,58.8,103154.0,48.6011,48.6921,48.5432,48.6424,103154.0
2021-03-22 14:30:00,58.8,59.05,58.79,58.98,143865.0,48.6424,48.8492,48.6342,48.7913,143865.0
2021-03-22 15:00:00,58.98,59.12,58.95,59.11,88222.0,48.7913,48.9071,48.7665,48.8989,88222.0
2021-03-22 15:30:00,59.1,59.27,59.02,59.13,336407.0,48.8906,49.0312,48.8244,48.9154,336407.0
2021-03-23 09:30:00,59.1,59.35,58.91,59.16,89757.0,48.8906,49.0974,48.7334,48.9402,89757.0
2021-03-23 10:00:00,59.17,59.35,59.02,59.19,85162.0,48.9485,49.0974,48.8244,48.9651,85162.0
2021-03-23 10:30:00,59.18,59.38,59.16,59.31,52342.0,48.9568,49.1222,48.9402,49.0643,52342.0
2021-03-23 11:00:00,59.31,59.46,59.28,59.37,97250.0,49.0643,49.1884,49.0395,49.114,97250.0
2021-03-23 11:30:00,59.36,59.67,59.31,59.66,61347.0,49.1057,49.3621,49.0643,49.3539,61347.0
2021-03-23 12:00:00,59.65,59.78,59.59,59.67,52512.0,49.3456,49.4531,49.296,49.3621,52512.0
2021-03-23 12:30:00,59.65,59.66,59.47,59.61,57545.0,49.3456,49.3539,49.1967,49.3125,57545.0
2021-03-23 13:00:00,59.6,59.69,59.51,59.61,100415.0,49.3042,49.3787,49.2298,49.3125,100415.0
2021-03-23 13:30:00,59.6,59.62,59.42,59.44,67169.0,49.3042,49.3208,49.1553,49.1719,67169.0
2021-03-23 14:00:00,59.46,59.49,59.37,59.47,53596.0,49.1884,49.2132,49.114,49.1967,53596.0
2021-03-23 14:30:00,59.48,59.5,59.32,59.33,50511.0,49.205,49.2215,49.0726,49.0809,50511.0
2021-03-23 15:00:00,59.33,59.34,58.82,58.84,91791.0,49.0809,49.0891,48.659,48.6755,91791.0
2021-03-23 15:30:00,58.82,59.13,58.74,59.02,294441.0,48.659,48.9154,48.5928,48.8244,294441.0
2021-03-24 09:30:00,58.7,59.4,58.7,59.3,71631.0,48.5597,49.1388,48.5597,49.056,71631.0
2021-03-24 10:00:00,59.26,59.59,59.21,59.56,70790.0,49.023,49.296,48.9816,49.2711,70790.0
2021-03-24 10:30:00,59.59,60.08,59.55,60.06,91023.0,49.296,49.7013,49.2629,49.6848,91023.0
2021-03-24 11:00:00,60.06,60.34,59.97,60.21,73754.0,49.6848,49.9164,49.6103,49.8088,73754.0
2021-03-24 11:30:00,60.21,60.35,60.08,60.15,100841.0,49.8088,49.9247,49.7013,49.7592,100841.0
2021-03-24 12:00:00,60.14,60.16,60.01,60.04,54023.0,49.7509,49.7675,49.6434,49.6682,54023.0
2021-03-24 12:30:00,60.04,60.27,60.03,60.07,58665.0,49.6682,49.8585,49.6599,49.693,58665.0
2021-03-24 13:00:00,60.05,60.2,59.91,60.02,169481.0,49.6765,49.8006,49.5607,49.6517,169481.0
2021-03-24 13:30:00,60.03,60.05,59.86,59.97,89082.0,49.6599,49.6765,49.5193,49.6103,89082.0
2021-03-24 14:00:00,59.99,60.06,59.88,59.9,63639.0,49.6269,49.6848,49.5359,49.5524,63639.0
2021-03-24 14:30:00,59.88,60.08,59.85,59.99,69615.0,49.5359,49.7013,49.511,49.6269,69615.0
2021-03-24 15:00:00,60.0,60.21,59.99,60.12,98407.0,49.6351,49.8088,49.6269,49.7344,98407.0
2021-03-24 15:30:00,60.12,60.25,59.92,59.92,392820.0,49.7344,49.8419,49.5689,49.5689,392820.0
2021-03-25 09:30:00,60.14,60.34,59.57,59.69,62636.0,49.7509,49.9164,49.2794,49.3787,62636.0
2021-03-25 10:00:00,59.72,60.12,59.65,60.11,48871.0,49.4035,49.7344,49.3456,49.7261,48871.0
2021-03-25 10:30:00,60.1,60.29,59.94,60.15,156337.0,49.7179,49.875,49.5855,49.7592,156337.0
2021-03-25 11:00:00,60.15,60.29,60.06,60.19,184842.0,49.7592,49.875,49.6848,49.7923,184842.0
2021-03-25 11:30:00,60.19,60.22,59.95,60.16,235017.0,49.7923,49.8171,49.5938,49.7675,235017.0
2021-03-25 12:00:00,60.17,60.18,60.0,60.11,61723.0,49.7758,49.784,49.6351,49.7261,61723.0
2021-03-25 12:30:00,60.11,60.35,60.04,60.35,122023.0,49.7261,49.9247,49.6682,49.9247,122023.0
2021-03-25 13:00:00,60.34,60.4,60.09,60.13,89762.0,49.9164,49.966,49.7096,49.7427,89762.0
2021-03-25 13:30:00,60.11,60.4,60.1,60.27,70464.0,49.7261,49.966,49.7179,49.8585,70464.0
2021-03-25 14:00:00,60.26,60.26,60.08,60.14,83335.0,49.8502,49.8502,49.7013,49.7509,83335.0
2021-03-25 14:30:00,60.13,60.23,60.03,60.15,138521.0,49.7427,49.8254,49.6599,49.7592,138521.0
2021-03-25 15:00:00,60.15,60.38,60.13,60.33,84705.0,49.7592,49.9495,49.7427,49.9081,84705.0
2021-03-25 15:30:00,60.31,60.42,60.24,60.37,387082.0,49.8916,49.9826,49.8337,49.9412,387082.0
2021-03-26 09:30:00,60.49,60.64,60.31,60.46,60028.0,50.0405,50.1646,49.8916,50.0157,60028.0
2021-03-26 10:00:00,60.47,60.51,60.25,60.28,48965.0,50.0239,50.057,49.8419,49.8668,48965.0
2021-03-26 10:30:00,60.26,60.3,60.04,60.14,29382.0,49.8502,49.8833,49.6682,49.7509,29382.0
2021-03-26 11:00:00,60.16,60.37,60.07,60.22,42255.0,49.7675,49.9412,49.693,49.8171,42255.0
2021-03-26 11:30:00,60.21,60.22,60.02,60.13,27701.0,49.8088,49.8171,49.6517,49.7427,27701.0
2021-03-26 12:00:00,60.13,60.17,59.86,59.98,33787.0,49.7427,49.7758,49.5193,49.6186,33787.0
2021-03-26 12:30:00,60.0,60.33,59.98,60.27,27476.0,49.6351,49.9081,49.6186,49.8585,27476.0
2021-03-26 13:00:00,60.26,60.26,60.0,60.13,21988.0,49.8502,49.8502,49.6351,49.7427,21988.0
2021-03-26 13:30:00,60.11,60.3,60.09,60.3,23037.0,49.7261,49.8833,49.7096,49.8833,23037.0
2021-03-26 14:00:00,60.27,60.44,60.21,60.37,31745.0,49.8585,49.9991,49.8088,49.9412,31745.0
2021-03-26 14:30:00,60.35,60.37,60.16,60.2,60651.0,49.9247,49.9412,49.7675,49.8006,60651.0
2021-03-26 15:00:00,60.19,60.28,60.14,60.26,56137.0,49.7923,49.8668,49.7509,49.8502,56137.0
2021-03-26 15:30:00,60.26,60.73,60.2,60.66,139761.0,49.8502,50.239,49.8006,50.1811,139761.0
2021-03-29 09:30:00,60.36,60.96,60.36,60.84,95839.0,49.9329,50.4293,49.9329,50.33,95839.0
2021-03-29 10:00:00,60.86,60.86,60.4,60.6,67048.0,50.3466,50.3466,49.966,50.1315,67048.0
2021-03-29 10:30:00,60.63,60.63,60.25,60.38,91004.0,50.1563,50.1563,49.8419,49.9495,91004.0
2021-03-29 11:00:00,60.37,60.53,60.25,60.48,76914.0,49.9412,50.0736,49.8419,50.0322,76914.0
2021-03-29 11:30:00,60.47,60.48,60.09,60.16,81338.0,50.0239,50.0322,49.7096,49.7675,81338.0
2021-03-29 12:00:00,60.15,60.24,60.03,60.23,65673.0,49.7592,49.8337,49.6599,49.8254,65673.0
2021-03-29 12:30:00,60.25,60.38,60.21,60.23,49148.0,49.8419,49.9495,49.8088,49.8254,49148.0
2021-03-29 13:00:00,60.22,60.46,60.22,60.45,41792.0,49.8171,50.0157,49.8171,50.0074,41792.0
2021-03-29 13:30:00,60.44,60.97,60.43,60.9,88766.0,49.9991,50.4376,49.9908,50.3797,88766.0
2021-03-29 14:00:00,60.9,60.97,60.82,60.95,67316.0,50.3797,50.4376,50.3135,50.421,67316.0
2021-03-29 14:30:00,60.93,60.98,60.87,60.93,105728.0,50.4045,50.4458,50.3548,50.4045,105728.0
2021-03-29 15:00:00,60.95,60.98,60.6,60.66,48262.0,50.421,50.4458,50.1315,50.1811,48262.0
2021-03-29 15:30:00,60.66,60.7,60.37,60.47,255518.0,50.1811,50.2142,49.9412,50.0239,255518.0
2021-03-30 09:30:00,59.59,59.61,59.03,59.05,82313.0,49.8454,49.8621,49.377,49.3937,82313.0
2021-03-30 10:00:00,59.07,59.47,59.05,59.45,45642.0,49.4104,49.745,49.3937,49.7283,45642.0
2021-03-30 10:30:00,59.49,59.61,59.32,59.37,44437.0,49.7617,49.8621,49.6195,49.6614,44437.0
2021-03-30 11:00:00,59.37,59.45,59.18,59.2,43457.0,49.6614,49.7283,49.5024,49.5192,43457.0
2021-03-30 11:30:00,59.19,59.36,59.02,59.2,32830.0,49.5108,49.653,49.3686,49.5192,32830.0
2021-03-30 12:00:00,59.19,59.24,59.03,59.05,19804.0,49.5108,49.5526,49.377,49.3937,19804.0
2021-03-30 12:30:00,59.05,59.16,59.03,59.14,28256.0,49.3937,49.4857,49.377,49.469,28256.0
2021-03-30 13:00:00,59.15,59.21,59.11,59.12,29849.0,49.4773,49.5275,49.4439,49.4522,29849.0
2021-03-30 13:30:00,59.13,59.25,59.09,59.24,33620.0,49.4606,49.561,49.4272,49.5526,33620.0
2021-03-30 14:00:00,59.23,59.27,59.12,59.19,38076.0,49.5443,49.5777,49.4522,49.5108,38076.0
2021-03-30 14:30:00,59.19,59.49,59.13,59.49,42821.0,49.5108,49.7617,49.4606,49.7617,42821.0
2021-03-30 15:00:00,59.49,59.53,59.32,59.42,37201.0,49.7617,49.7952,49.6195,49.7032,37201.0
2021-03-30 15:30:00,59.4,59.48,59.22,59.48,277583.0,49.6865,49.7534,49.5359,49.7534,277583.0
2021-03-31 09:30:00,59.58,59.68,59.09,59.17,81559.0,49.837,49.9207,49.4272,49.4941,81559.0
2021-03-31 10:00:00,59.14,59.38,59.06,59.06,73372.0,49.469,49.6697,49.4021,49.4021,73372.0
2021-03-31 10:30:00,59.07,59.3,58.99,59.19,114983.0,49.4104,49.6028,49.3435,49.5108,114983.0
2021-03-31 11:00:00,59.2,59.22,59.0,59.1,61060.0,49.5192,49.5359,49.3519,49.4355,61060.0
2021-03-31 11:30:00,59.11,59.13,59.01,59.05,74269.0,49.4439,49.4606,49.3602,49.3937,74269.0
2021-03-31 12:00:00,59.07,59.09,58.94,58.96,45602.0,49.4104,49.4272,49.3017,49.3184,45602.0
2021-03-31 12:30:00,58.95,59.04,58.91,58.91,48311.0,49.31,49.3853,49.2766,49.2766,48311.0
2021-03-31 13:00:00,58.93,58.99,58.82,58.86,50300.0,49.2933,49.3435,49.2013,49.2348,50300.0
2021-03-31 13:30:00,58.85,58.88,58.76,58.76,146766.0,49.2264,49.2515,49.1511,49.1511,146766.0
2021-03-31 14:00:00,58.77,58.92,58.72,58.77,84423.0,49.1595,49.285,49.1177,49.1595,84423.0
2021-03-31 14:30:00,58.79,58.87,58.59,58.6,131578.0,49.1762,49.2431,49.0089,49.0173,131578.0
2021-03-31 15:00:00,58.58,58.67,58.52,58.61,112203.0,49.0006,49.0758,48.9504,49.0256,112203.0
2021-03-31 15:30:00,58.62,58.85,58.53,58.61,658552.0,49.034,49.2264,48.9587,49.0256,658552.0
2021-04-01 09:30:00,58.5,58.6,58.03,58.03,133004.0,48.9336,49.0173,48.5405,48.5405,133004.0
2021-04-01 10:00:00,58.05,58.36,58.05,58.31,147755.0,48.5572,48.8165,48.5572,48.7747,147755.0
2021-04-01 10:30:00,58.29,58.4,58.23,58.29,95246.0,48.758,48.85,48.7078,48.758,95246.0
2021-04-01 11:00:00,58.32,58.77,58.32,58.51,205539.0,48.7831,49.1595,48.7831,48.942,205539.0
2021-04-01 11:30:00,58.52,58.7,58.47,58.64,147819.0,48.9504,49.1009,48.9085,49.0507,147819.0
2021-04-01 12:00:00,58.65,58.67,58.47,58.66,138140.0,49.0591,49.0758,48.9085,49.0675,138140.0
2021-04-01 12:30:00,58.65,58.66,58.49,58.55,137177.0,49.0591,49.0675,48.9253,48.9755,137177.0
2021-04-01 13:00:00,58.55,58.72,58.43,58.53,109730.0,48.9755,49.1177,48.8751,48.9587,109730.0
2021-04-01 13:30:00,58.53,58.6,58.23,58.23,129846.0,48.9587,49.0173,48.7078,48.7078,129846.0
2021-04-01 14:00:00,58.24,58.28,58.11,58.14,68989.0,48.7162,48.7496,48.6074,48.6325,68989.0
2021-04-01 14:30:00,58.13,58.14,57.95,58.1,139632.0,48.6241,48.6325,48.4736,48.599,139632.0
2021-04-01 15:00:00,58.11,58.3,58.03,58.16,244197.0,48.6074,48.7663,48.5405,48.6492,244197.0
2021-04-01 15:30:00,58.18,58.34,58.07,58.32,628834.0,48.666,48.7998,48.574,48.7831,628834.0
2021-04-05 09:30:00,58.83,59.78,58.66,59.72,120432.0,49.2097,50.0043,49.0675,49.9541,120432.0
2021-04-05 10:00:00,59.71,60.3,59.69,60.14,92375.0,49.9458,50.4393,49.929,50.3055,92375.0
2021-04-05 10:30:00,60.13,60.43,59.93,60.43,61543.0,50.2971,50.548,50.1298,50.548,61543.0
2021-04-05 11:00:00,60.45,60.71,60.38,60.42,84136.0,50.5648,50.7822,50.5062,50.5397,84136.0
2021-04-05 11:30:00,60.41,60.43,60.15,60.2,55277.0,50.5313,50.548,50.3138,50.3556,55277.0
2021-04-05 12:00:00,60.18,60.21,60.02,60.08,42592.0,50.3389,50.364,50.2051,50.2553,42592.0
2021-04-05 12:30:00,60.08,60.35,60.06,60.14,54603.0,50.2553,50.4811,50.2385,50.3055,54603.0
2021-04-05 13:00:00,60.13,60.23,59.99,60.07,51897.0,50.2971,50.3807,50.18,50.2469,51897.0
2021-04-05 13:30:00,60.08,60.11,59.9,60.0,41718.0,50.2553,50.2804,50.1047,50.1883,41718.0
2021-04-05 14:00:00,59.97,59.98,59.79,59.82,37036.0,50.1632,50.1716,50.0127,50.0378,37036.0
2021-04-05 14:30:00,59.81,59.94,59.81,59.87,55513.0,50.0294,50.1382,50.0294,50.0796,55513.0
2021-04-05 15:00:00,59.87,60.0,59.82,59.94,72838.0,50.0796,50.1883,50.0378,50.1382,72838.0
2021-04-05 15:30:00,59.93,60.02,59.81,59.82,175048.0,50.1298,50.2051,50.0294,50.0378,175048.0
2021-04-06 09:30:00,59.53,59.75,59.27,59.41,71628.0,49.7952,49.9792,49.5777,49.6948,71628.0
2021-04-06 10:00:00,59.44,59.56,59.38,59.41,68366.0,49.7199,49.8203,49.6697,49.6948,68366.0
2021-04-06 10:30:00,59.41,59.91,59.41,59.87,58735.0,49.6948,50.1131,49.6948,50.0796,58735.0
2021-04-06 11:00:00,59.87,60.13,59.85,60.01,85403.0,50.0796,50.2971,50.0629,50.1967,85403.0
2021-04-06 11:30:00,59.99,59.99,59.72,59.88,51544.0,50.18,50.18,49.9541,50.088,51544.0
2021-04-06 12:00:00,59.88,60.13,59.82,60.1,103715.0,50.088,50.2971,50.0378,50.272,103715.0
2021-04-06 12:30:00,60.11,60.11,59.83,59.97,70565.0,50.2804,50.2804,50.0461,50.1632,70565.0
2021-04-06 13:00:00,59.94,60.15,59.9,60.14,44712.0,50.1382,50.3138,50.1047,50.3055,44712.0
2021-04-06 13:30:00,60.15,60.15,59.99,60.01,42040.0,50.3138,50.3138,50.18,50.1967,42040.0
2021-04-06 14:00:00,60.01,60.03,59.91,60.0,32767.0,50.1967,50.2134,50.1131,50.1883,32767.0
2021-04-06 14:30:00,59.99,60.04,59.92,59.96,58550.0,50.18,50.2218,50.1214,50.1549,58550.0
2021-04-06 15:00:00,59.95,60.07,59.94,60.07,54893.0,50.1465,50.2469,50.1382,50.2469,54893.0
2021-04-06 15:30:00,60.06,60.23,59.96,60.2,204662.0,50.2385,50.3807,50.1549,50.3556,204662.0
2021-04-07 09:30:00,60.25,60.64,60.23,60.31,62784.0,50.3975,50.7237,50.3807,50.4477,62784.0
2021-04-07 10:00:00,60.3,60.49,60.26,60.33,63046.0,50.4393,50.5982,50.4058,50.4644,63046.0
2021-04-07 10:30:00,60.33,60.38,60.17,60.25,47454.0,50.4644,50.5062,50.3305,50.3975,47454.0
2021-04-07 11:00:00,60.23,60.25,60.02,60.18,41072.0,50.3807,50.3975,50.2051,50.3389,41072.0
2021-04-07 11:30:00,60.16,60.29,60.05,60.09,35342.0,50.3222,50.4309,50.2302,50.2636,35342.0
2021-04-07 12:00:00,60.07,60.14,60.01,60.01,22008.0,50.2469,50.3055,50.1967,50.1967,22008.0
2021-04-07 12:30:00,60.02,60.14,59.95,60.14,23360.0,50.2051,50.3055,50.1465,50.3055,23360.0
2021-04-07 13:00:00,60.12,60.16,60.06,60.06,48379.0,50.2887,50.3222,50.2385,50.2385,48379.0
2021-04-07 13:30:00,60.06,60.06,59.92,60.01,40134.0,50.2385,50.2385,50.1214,50.1967,40134.0
2021-04-07 14:00:00,60.0,60.03,59.75,59.76,37331.0,50.1883,50.2134,49.9792,49.9876,37331.0
2021-04-07 14:30:00,59.76,59.88,59.72,59.79,44234.0,49.9876,50.088,49.9541,50.0127,44234.0
2021-04-07 15:00:00,59.8,59.87,59.54,59.68,81248.0,50.021,50.0796,49.8036,49.9207,81248.0
2021-04-07 15:30:00,59.69,59.97,59.6,59.96,206759.0,49.929,50.1632,49.8538,50.1549,206759.0
2021-04-08 09:30:00,60.01,60.21,59.85,59.88,50051.0,50.1967,50.364,50.0629,50.088,50051.0
2021-04-08 10:00:00,59.89,60.14,59.86,60.13,48766.0,50.0963,50.3055,50.0712,50.2971,48766.0
2021-04-08 10:30:00,60.14,60.15,59.82,60.05,89937.0,50.3055,50.3138,50.0378,50.2302,89937.0
2021-04-08 11:00:00,60.06,60.26,60.01,60.23,67867.0,50.2385,50.4058,50.1967,50.3807,67867.0
2021-04-08 11:30:00,60.24,60.26,60.14,60.21,66024.0,50.3891,50.4058,50.3055,50.364,66024.0
2021-04-08 12:00:00,60.22,60.31,60.1,60.12,67204.0,50.3724,50.4477,50.272,50.2887,67204.0
2021-04-08 12:30:00,60.12,60.27,60.12,60.18,99086.0,50.2887,50.4142,50.2887,50.3389,99086.0
2021-04-08 13:00:00,60.18,60.2,60.08,60.17,64271.0,50.3389,50.3556,50.2553,50.3305,64271.0
2021-04-08 13:30:00,60.18,60.26,60.12,60.22,45990.0,50.3389,50.4058,50.2887,50.3724,45990.0
2021-04-08 14:00:00,60.22,60.25,60.14,60.2,62242.0,50.3724,50.3975,50.3055,50.3556,62242.0
2021-04-08 14:30:00,60.2,60.34,60.19,60.34,56243.0,50.3556,50.4727,50.3473,50.4727,56243.0
2021-04-08 15:00:00,60.35,60.4,60.31,60.35,65771.0,50.4811,50.5229,50.4477,50.4811,65771.0
2021-04-08 15:30:00,60.37,60.39,60.19,60.31,221689.0,50.4978,50.5146,50.3473,50.4477,221689.0
2021-04-09 09:30:00,60.33,60.46,59.8,59.85,64154.0,50.4644,50.5731,50.021,50.0629,64154.0
2021-04-09 10:00:00,59.88,59.94,59.61,59.77,45148.0,50.088,50.1382,49.8621,49.996,45148.0
2021-04-09 10:30:00,59.8,60.05,59.79,60.02,38943.0,50.021,50.2302,50.0127,50.2051,38943.0
2021-04-09 11:00:00,60.01,60.07,59.88,60.06,33633.0,50.1967,50.2469,50.088,50.2385,33633.0
2021-04-09 11:30:00,60.07,60.09,59.87,59.91,30461.0,50.2469,50.2636,50.0796,50.1131,30461.0
2021-04-09 12:00:00,59.9,59.94,59.69,59.71,38057.0,50.1047,50.1382,49.929,49.9458,38057.0
2021-04-09 12:30:00,59.71,59.77,59.52,59.55,32650.0,49.9458,49.996,49.7868,49.8119,32650.0
2021-04-09 13:00:00,59.56,59.68,59.56,59.67,31242.0,49.8203,49.9207,49.8203,49.9123,31242.0
2021-04-09 13:30:00,59.67,59.68,59.52,59.67,38364.0,49.9123,49.9207,49.7868,49.9123,38364.0
2021-04-09 14:00:00,59.66,59.68,59.61,59.66,39561.0,49.9039,49.9207,49.8621,49.9039,39561.0
2021-04-09 14:30:00,59.66,59.74,59.63,59.71,54598.0,49.9039,49.9709,49.8788,49.9458,54598.0
2021-04-09 15:00:00,59.7,59.8,59.68,59.76,68573.0,49.9374,50.021,49.9207,49.9876,68573.0
2021-04-09 15:30:00,59.76,59.86,59.63,59.67,237956.0,49.9876,50.0712,49.8788,49.9123,237956.0
2021-04-12 09:30:00,59.71,60.15,59.54,60.1,78009.0,49.9458,50.3138,49.8036,50.272,78009.0
2021-04-12 10:00:00,60.07,60.14,59.8,59.94,36478.0,50.2469,50.3055,50.021,50.1382,36478.0
2021-04-12 10:30:00,59.93,60.0,59.77,59.77,24711.0,50.1298,50.1883,49.996,49.996,24711.0
2021-04-12 11:00:00,59.78,59.84,59.67,59.75,30305.0,50.0043,50.0545,49.9123,49.9792,30305.0
2021-04-12 11:30:00,59.75,59.87,59.72,59.8,18233.0,49.9792,50.0796,49.9541,50.021,18233.0
2021-04-12 12:00:00,59.8,59.83,59.75,59.78,23605.0,50.021,50.0461,49.9792,50.0043,23605.0
2021-04-12 12:30:00,59.77,59.88,59.74,59.8,24542.0,49.996,50.088,49.9709,50.021,24542.0
2021-04-12 13:00:00,59.79,59.84,59.74,59.76,22233.0,50.0127,50.0545,49.9709,49.9876,22233.0
2021-04-12 13:30:00,59.77,59.85,59.75,59.77,41075.0,49.996,50.0629,49.9792,49.996,41075.0
2021-04-12 14:00:00,59.78,59.81,59.64,59.68,40270.0,50.0043,50.0294,49.8872,49.9207,40270.0
2021-04-12 14:30:00,59.66,59.72,59.64,59.7,31834.0,49.9039,49.9541,49.8872,49.9374,31834.0
2021-04-12 15:00:00,59.69,59.76,59.58,59.62,48858.0,49.929,49.9876,49.837,49.8705,48858.0
2021-04-12 15:30:00,59.63,59.88,59.59,59.87,198925.0,49.8788,50.088,49.8454,50.0796,198925.0
2021-04-13 09:30:00,59.34,59.7,59.29,59.67,57769.0,49.6363,49.9374,49.5944,49.9123,57769.0
2021-04-13 10:00:00,59.72,60.31,59.7,60.26,54252.0,49.9541,50.4477,49.9374,50.4058,54252.0
2021-04-13 10:30:00,60.26,60.4,60.23,60.3,49967.0,50.4058,50.5229,50.3807,50.4393,49967.0
2021-04-13 11:00:00,60.28,60.5,60.28,60.43,30985.0,50.4226,50.6066,50.4226,50.548,30985.0
2021-04-13 11:30:00,60.43,60.53,60.38,60.48,26708.0,50.548,50.6317,50.5062,50.5899,26708.0
2021-04-13 12:00:00,60.46,60.5,60.4,60.47,17517.0,50.5731,50.6066,50.5229,50.5815,17517.0
2021-04-13 12:30:00,60.47,60.64,60.47,60.61,49770.0,50.5815,50.7237,50.5815,50.6986,49770.0
2021-04-13 13:00:00,60.61,60.61,60.5,60.57,18677.0,50.6986,50.6986,50.6066,50.6651,18677.0
2021-04-13 13:30:00,60.57,60.57,60.4,60.44,30851.0,50.6651,50.6651,50.5229,50.5564,30851.0
2021-04-13 14:00:00,60.43,60.54,60.38,60.41,26338.0,50.548,50.64,50.5062,50.5313,26338.0
2021-04-13 14:30:00,60.41,60.54,60.39,60.51,29143.0,50.5313,50.64,50.5146,50.6149,29143.0
2021-04-13 15:00:00,60.52,60.56,60.35,60.39,45037.0,50.6233,50.6568,50.4811,50.5146,45037.0
2021-04-13 15:30:00,60.39,60.47,60.32,60.37,206192.0,50.5146,50.5815,50.456,50.4978,206192.0
2021-04-14 09:30:00,60.17,60.78,60.17,60.75,65631.0,50.3305,50.8408,50.3305,50.8157,65631.0
2021-04-14 10:00:00,60.75,60.85,60.46,60.64,34812.0,50.8157,50.8993,50.5731,50.7237,34812.0
2021-04-14 10:30:00,60.63,60.7,60.36,60.44,41294.0,50.7153,50.7739,50.4895,50.5564,41294.0
2021-04-14 11:00:00,60.44,60.72,60.42,60.7,45586.0,50.5564,50.7906,50.5397,50.7739,45586.0
2021-04-14 11:30:00,60.69,60.69,60.49,60.58,40105.0,50.7655,50.7655,50.5982,50.6735,40105.0
2021-04-14 12:00:00,60.57,60.58,60.47,60.49,26603.0,50.6651,50.6735,50.5815,50.5982,26603.0
2021-04-14 12:30:00,60.5,60.77,60.5,60.73,43971.0,50.6066,50.8324,50.6066,50.799,43971.0
2021-04-14 13:00:00,60.74,60.8,60.64,60.78,36649.0,50.8073,50.8575,50.7237,50.8408,36649.0
2021-04-14 13:30:00,60.77,60.82,60.66,60.67,68433.0,50.8324,50.8743,50.7404,50.7488,68433.0
2021-04-14 14:00:00,60.69,60.82,60.58,60.74,58880.0,50.7655,50.8743,50.6735,50.8073,58880.0
2021-04-14 14:30:00,60.73,60.8,60.63,60.7,70917.0,50.799,50.8575,50.7153,50.7739,70917.0
2021-04-14 15:00:00,60.73,60.83,60.69,60.83,45904.0,50.799,50.8826,50.7655,50.8826,45904.0
2021-04-14 15:30:00,60.82,61.06,60.77,61.05,252681.0,50.8743,51.075,50.8324,51.0666,252681.0
2021-04-15 09:30:00,60.89,61.13,60.6,60.68,53172.0,50.9328,51.1336,50.6902,50.7571,53172.0
2021-04-15 10:00:00,60.68,60.99,60.68,60.82,33975.0,50.7571,51.0165,50.7571,50.8743,33975.0
2021-04-15 10:30:00,60.81,60.98,60.77,60.81,31622.0,50.8659,51.0081,50.8324,50.8659,31622.0
2021-04-15 11:00:00,60.83,60.91,60.77,60.85,25478.0,50.8826,50.9495,50.8324,50.8993,25478.0
2021-04-15 11:30:00,60.87,60.9,60.71,60.8,18202.0,50.9161,50.9412,50.7822,50.8575,18202.0
2021-04-15 12:00:00,60.79,61.11,60.79,61.11,49630.0,50.8492,51.1168,50.8492,51.1168,49630.0
2021-04-15 12:30:00,61.12,61.2,61.03,61.17,43476.0,51.1252,51.1921,51.0499,51.167,43476.0
2021-04-15 13:00:00,61.13,61.22,61.07,61.08,35003.0,51.1336,51.2088,51.0834,51.0917,35003.0
2021-04-15 13:30:00,61.07,61.19,61.04,61.07,44122.0,51.0834,51.1837,51.0583,51.0834,44122.0
2021-04-15 14:00:00,61.08,61.18,60.91,61.13,44608.0,51.0917,51.1754,50.9495,51.1336,44608.0
2021-04-15 14:30:00,61.13,61.22,61.06,61.21,71430.0,51.1336,51.2088,51.075,51.2005,71430.0
2021-04-15 15:00:00,61.2,61.27,61.14,61.21,43824.0,51.1921,51.2507,51.1419,51.2005,43824.0
2021-04-15 15:30:00,61.21,61.44,61.19,61.43,263965.0,51.2005,51.3929,51.1837,51.3845,263965.0
2021-04-16 09:30:00,61.73,61.75,61.37,61.5,158894.0,51.6354,51.6522,51.3343,51.4431,158894.0
2021-04-16 10:00:00,61.54,61.62,61.27,61.37,50670.0,51.4765,51.5434,51.2507,51.3343,50670.0
2021-04-16 10:30:00,61.38,61.46,61.19,61.38,89906.0,51.3427,51.4096,51.1837,51.3427,89906.0
2021-04-16 11:00:00,61.37,61.74,61.32,61.35,88156.0,51.3343,51.6438,51.2925,51.3176,88156.0
2021-04-16 11:30:00,61.35,61.42,61.18,61.35,30565.0,51.3176,51.3761,51.1754,51.3176,30565.0
2021-04-16 12:00:00,61.36,61.44,61.23,61.39,26701.0,51.3259,51.3929,51.2172,51.351,26701.0
2021-04-16 12:30:00,61.41,61.52,61.37,61.47,21322.0,51.3678,51.4598,51.3343,51.418,21322.0
2021-04-16 13:00:00,61.48,61.53,61.43,61.52,24804.0,51.4263,51.4681,51.3845,51.4598,24804.0
2021-04-16 13:30:00,61.51,61.52,61.42,61.48,30418.0,51.4514,51.4598,51.3761,51.4263,30418.0
2021-04-16 14:00:00,61.48,61.53,61.42,61.49,29964.0,51.4263,51.4681,51.3761,51.4347,29964.0
2021-04-16 14:30:00,61.49,61.61,61.46,61.58,34380.0,51.4347,51.5351,51.4096,51.51,34380.0
2021-04-16 15:00:00,61.57,61.64,61.44,61.48,52471.0,51.5016,51.5602,51.3929,51.4263,52471.0
2021-04-16 15:30:00,61.49,61.6,61.33,61.37,233641.0,51.4347,51.5267,51.3009,51.3343,233641.0
2021-04-19 09:30:00,61.53,61.67,61.03,61.2,80110.0,51.4681,51.5853,51.0499,51.1921,80110.0
2021-04-19 10:00:00,61.19,61.29,60.91,60.94,61762.0,51.1837,51.2674,50.9495,50.9746,61762.0
2021-04-19 10:30:00,60.93,61.22,60.91,61.08,69264.0,50.9663,51.2088,50.9495,51.0917,69264.0
2021-04-19 11:00:00,61.07,61.16,61.0,61.14,44991.0,51.0834,51.1587,51.0248,51.1419,44991.0
2021-04-19 11:30:00,61.15,61.24,61.0,61.06,22563.0,51.1503,51.2256,51.0248,51.075,22563.0
2021-04-19 12:00:00,61.05,61.11,60.9,60.98,20049.0,51.0666,51.1168,50.9412,51.0081,20049.0
2021-04-19 12:30:00,61.0,61.01,60.88,60.91,21787.0,51.0248,51.0332,50.9244,50.9495,21787.0
2021-04-19 13:00:00,60.91,60.95,60.81,60.91,17330.0,50.9495,50.983,50.8659,50.9495,17330.0
2021-04-19 13:30:00,60.89,60.98,60.83,60.96,22908.0,50.9328,51.0081,50.8826,50.9914,22908.0
2021-04-19 14:00:00,60.95,61.04,60.92,60.98,19826.0,50.983,51.0583,50.9579,51.0081,19826.0
2021-04-19 14:30:00,60.98,61.14,60.95,61.06,21243.0,51.0081,51.1419,50.983,51.075,21243.0
2021-04-19 15:00:00,61.06,61.06,60.86,60.89,29954.0,51.075,51.075,50.9077,50.9328,29954.0
2021-04-19 15:30:00,60.88,61.16,60.83,61.16,147383.0,50.9244,51.1587,50.8826,51.1587,147383.0
2021-04-20 09:30:00,60.97,61.43,60.97,61.29,59353.0,50.9997,51.3845,50.9997,51.2674,59353.0
2021-04-20 10:00:00,61.34,61.34,61.07,61.09,37904.0,51.3092,51.3092,51.0834,51.1001,37904.0
2021-04-20 10:30:00,61.15,61.4,61.15,61.35,54813.0,51.1503,51.3594,51.1503,51.3176,54813.0
2021-04-20 11:00:00,61.35,61.65,61.22,61.63,128724.0,51.3176,51.5685,51.2088,51.5518,128724.0
2021-04-20 11:30:00,61.58,61.58,61.32,61.38,120386.0,51.51,51.51,51.2925,51.3427,120386.0
2021-04-20 12:00:00,61.39,61.71,61.32,61.71,57927.0,51.351,51.6187,51.2925,51.6187,57927.0
2021-04-20 12:30:00,61.7,61.73,61.59,61.66,45680.0,51.6103,51.6354,51.5183,51.5769,45680.0
2021-04-20 13:00:00,61.65,61.69,61.49,61.53,60954.0,51.5685,51.602,51.4347,51.4681,60954.0
2021-04-20 13:30:00,61.53,61.72,61.45,61.65,64226.0,51.4681,51.6271,51.4012,51.5685,64226.0
2021-04-20 14:00:00,61.65,61.69,61.57,61.62,40637.0,51.5685,51.602,51.5016,51.5434,40637.0
2021-04-20 14:30:00,61.61,61.61,61.46,61.49,46886.0,51.5351,51.5351,51.4096,51.4347,46886.0
2021-04-20 15:00:00,61.49,61.63,61.4,61.42,128789.0,51.4347,51.5518,51.3594,51.3761,128789.0
2021-04-20 15:30:00,61.42,61.61,61.41,61.52,233769.0,51.3761,51.5351,51.3678,51.4598,233769.0
2021-04-21 09:30:00,61.42,61.75,61.05,61.23,50439.0,51.3761,51.6522,51.0666,51.2172,50439.0
2021-04-21 10:00:00,61.23,61.31,61.08,61.17,41036.0,51.2172,51.2841,51.0917,51.167,41036.0
2021-04-21 10:30:00,61.18,61.2,60.92,61.03,41398.0,51.1754,51.1921,50.9579,51.0499,41398.0
2021-04-21 11:00:00,61.06,61.11,60.88,60.99,47637.0,51.075,51.1168,50.9244,51.0165,47637.0
2021-04-21 11:30:00,61.02,61.15,60.99,61.03,46659.0,51.0415,51.1503,51.0165,51.0499,46659.0
2021-04-21 12:00:00,61.04,61.12,60.92,60.97,30173.0,51.0583,51.1252,50.9579,50.9997,30173.0
2021-04-21 12:30:00,60.95,61.08,60.86,61.08,28104.0,50.983,51.0917,50.9077,51.0917,28104.0
2021-04-21 13:00:00,61.08,61.19,61.04,61.18,30960.0,51.0917,51.1837,51.0583,51.1754,30960.0
2021-04-21 13:30:00,61.18,61.18,61.05,61.09,36469.0,51.1754,51.1754,51.0666,51.1001,36469.0
2021-04-21 14:00:00,61.1,61.17,61.01,61.02,87569.0,51.1085,51.167,51.0332,51.0415,87569.0
2021-04-21 14:30:00,61.02,61.05,60.97,60.98,48231.0,51.0415,51.0666,50.9997,51.0081,48231.0
2021-04-21 15:00:00,60.99,61.05,60.94,61.03,165209.0,51.0165,51.0666,50.9746,51.0499,165209.0
2021-04-21 15:30:00,61.03,61.28,60.98,61.13,266021.0,51.0499,51.259,51.0081,51.1336,266021.0
2021-04-22 09:30:00,61.15,61.25,60.57,60.63,60866.0,51.1503,51.2339,50.6651,50.7153,60866.0
2021-04-22 10:00:00,60.65,60.79,60.47,60.48,36444.0,50.7321,50.8492,50.5815,50.5899,36444.0
2021-04-22 10:30:00,60.48,60.57,60.37,60.42,44505.0,50.5899,50.6651,50.4978,50.5397,44505.0
2021-04-22 11:00:00,60.41,60.55,60.4,60.43,47698.0,50.5313,50.6484,50.5229,50.548,47698.0
2021-04-22 11:30:00,60.42,60.5,60.31,60.35,49062.0,50.5397,50.6066,50.4477,50.4811,49062.0
2021-04-22 12:00:00,60.35,60.42,60.31,60.32,25092.0,50.4811,50.5397,50.4477,50.456,25092.0
2021-04-22 12:30:00,60.32,60.44,60.26,60.29,48206.0,50.456,50.5564,50.4058,50.4309,48206.0
2021-04-22 13:00:00,60.28,60.47,60.07,60.47,99079.0,50.4226,50.5815,50.2469,50.5815,99079.0
2021-04-22 13:30:00,60.44,60.45,59.93,59.97,93906.0,50.5564,50.5648,50.1298,50.1632,93906.0
2021-04-22 14:00:00,59.97,60.06,59.85,60.06,58426.0,50.1632,50.2385,50.0629,50.2385,58426.0
2021-04-22 14:30:00,60.06,60.14,59.91,60.01,73194.0,50.2385,50.3055,50.1131,50.1967,73194.0
2021-04-22 15:00:00,60.01,60.02,59.73,59.79,58889.0,50.1967,50.2051,49.9625,50.0127,58889.0
2021-04-22 15:30:00,59.8,59.81,59.47,59.47,346461.0,50.021,50.0294,49.745,49.745,346461.0
2021-04-23 09:30:00,59.64,59.76,59.03,59.22,71581.0,49.8872,49.9876,49.377,49.5359,71581.0
2021-04-23 10:00:00,59.17,59.34,58.93,58.99,50427.0,49.4941,49.6363,49.2933,49.3435,50427.0
2021-04-23 10:30:00,59.0,59.49,58.99,59.47,43408.0,49.3519,49.7617,49.3435,49.745,43408.0
2021-04-23 11:00:00,59.48,59.57,59.36,59.46,57335.0,49.7534,49.8287,49.653,49.7366,57335.0
2021-04-23 11:30:00,59.46,59.63,59.38,59.39,37224.0,49.7366,49.8788,49.6697,49.6781,37224.0
2021-04-23 12:00:00,59.37,59.46,59.32,59.37,37906.0,49.6614,49.7366,49.6195,49.6614,37906.0
2021-04-23 12:30:00,59.38,59.4,59.28,59.29,26769.0,49.6697,49.6865,49.5861,49.5944,26769.0
2021-04-23 13:00:00,59.28,59.36,59.27,59.3,26614.0,49.5861,49.653,49.5777,49.6028,26614.0
2021-04-23 13:30:00,59.3,59.45,59.27,59.4,27236.0,49.6028,49.7283,49.5777,49.6865,27236.0
2021-04-23 14:00:00,59.4,59.47,59.26,59.31,45575.0,49.6865,49.745,49.5694,49.6112,45575.0
2021-04-23 14:30:00,59.32,59.36,59.25,59.32,30369.0,49.6195,49.653,49.561,49.6195,30369.0
2021-04-23 15:00:00,59.31,59.37,59.29,59.3,71491.0,49.6112,49.6614,49.5944,49.6028,71491.0
2021-04-23 15:30:00,59.3,59.46,59.19,59.22,192599.0,49.6028,49.7366,49.5108,49.5359,192599.0
2021-04-26 09:30:00,59.16,59.19,58.64,58.83,91203.0,49.4857,49.5108,49.0507,49.2097,91203.0
2021-04-26 10:00:00,58.86,58.93,58.66,58.79,51048.0,49.2348,49.2933,49.0675,49.1762,51048.0
2021-04-26 10:30:00,58.8,58.94,58.71,58.92,85514.0,49.1846,49.3017,49.1093,49.285,85514.0
2021-04-26 11:00:00,58.91,58.97,58.79,58.92,60913.0,49.2766,49.3268,49.1762,49.285,60913.0
2021-04-26 11:30:00,58.93,59.03,58.93,58.98,48254.0,49.2933,49.377,49.2933,49.3351,48254.0
2021-04-26 12:00:00,58.98,59.01,58.87,58.88,36873.0,49.3351,49.3602,49.2431,49.2515,36873.0
2021-04-26 12:30:00,58.88,58.9,58.76,58.79,38825.0,49.2515,49.2682,49.1511,49.1762,38825.0
2021-04-26 13:00:00,58.79,59.02,58.75,58.99,47708.0,49.1762,49.3686,49.1428,49.3435,47708.0
2021-04-26 13:30:00,59.0,59.0,58.9,58.92,35459.0,49.3519,49.3519,49.2682,49.285,35459.0
2021-04-26 14:00:00,58.92,58.93,58.87,58.9,36847.0,49.285,49.2933,49.2431,49.2682,36847.0
2021-04-26 14:30:00,58.91,59.01,58.9,58.97,47215.0,49.2766,49.3602,49.2682,49.3268,47215.0
2021-04-26 15:00:00,58.95,58.97,58.77,58.78,57377.0,49.31,49.3268,49.1595,49.1678,57377.0
2021-04-26 15:30:00,58.76,58.87,58.72,58.84,208442.0,49.1511,49.2431,49.1177,49.218,208442.0
2021-04-27 09:30:00,58.72,58.86,58.48,58.55,85122.0,49.1177,49.2348,48.9169,48.9755,85122.0
2021-04-27 10:00:00,58.54,58.69,58.5,58.64,23935.0,48.9671,49.0926,48.9336,49.0507,23935.0
2021-04-27 10:30:00,58.68,58.79,58.54,58.73,43574.0,49.0842,49.1762,48.9671,49.126,43574.0
2021-04-27 11:00:00,58.74,58.81,58.62,58.65,68408.0,49.1344,49.1929,49.034,49.0591,68408.0
2021-04-27 11:30:00,58.65,58.79,58.64,58.77,54069.0,49.0591,49.1762,49.0507,49.1595,54069.0
2021-04-27 12:00:00,58.77,58.83,58.7,58.78,57138.0,49.1595,49.2097,49.1009,49.1678,57138.0
2021-04-27 12:30:00,58.78,58.78,58.66,58.73,45062.0,49.1678,49.1678,49.0675,49.126,45062.0
2021-04-27 13:00:00,58.73,58.82,58.71,58.76,68947.0,49.126,49.2013,49.1093,49.1511,68947.0
2021-04-27 13:30:00,58.76,58.89,58.75,58.8,39603.0,49.1511,49.2599,49.1428,49.1846,39603.0
2021-04-27 14:00:00,58.82,58.84,58.72,58.75,33860.0,49.2013,49.218,49.1177,49.1428,33860.0
2021-04-27 14:30:00,58.76,58.79,58.72,58.76,58018.0,49.1511,49.1762,49.1177,49.1511,58018.0
2021-04-27 15:00:00,58.74,58.76,58.66,58.69,76406.0,49.1344,49.1511,49.0675,49.0926,76406.0
2021-04-27 15:30:00,58.69,58.72,58.49,58.5,285909.0,49.0926,49.1177,48.9253,48.9336,285909.0
2021-04-28 09:30:00,58.6,58.8,57.91,58.2,156880.0,49.0173,49.1846,48.4401,48.6827,156880.0
2021-04-28 10:00:00,58.21,58.22,57.66,57.84,119398.0,48.6911,48.6994,48.231,48.3816,119398.0
2021-04-28 10:30:00,57.83,57.89,57.72,57.82,68453.0,48.3732,48.4234,48.2812,48.3648,68453.0
2021-04-28 11:00:00,57.83,58.21,57.83,58.09,152397.0,48.3732,48.6911,48.3732,48.5907,152397.0
2021-04-28 11:30:00,58.08,58.08,57.84,57.92,63423.0,48.5823,48.5823,48.3816,48.4485,63423.0
2021-04-28 12:00:00,57.92,57.97,57.88,57.9,53001.0,48.4485,48.4903,48.415,48.4318,53001.0
2021-04-28 12:30:00,57.89,57.9,57.62,57.66,52483.0,48.4234,48.4318,48.1975,48.231,52483.0
2021-04-28 13:00:00,57.66,58.05,57.65,58.05,118826.0,48.231,48.5572,48.2226,48.5572,118826.0
2021-04-28 13:30:00,58.04,58.19,57.94,58.13,62865.0,48.5489,48.6743,48.4652,48.6241,62865.0
2021-04-28 14:00:00,58.13,58.34,57.95,57.98,127135.0,48.6241,48.7998,48.4736,48.4987,127135.0
2021-04-28 14:30:00,57.98,58.29,57.96,58.19,159610.0,48.4987,48.758,48.4819,48.6743,159610.0
2021-04-28 15:00:00,58.18,58.27,58.05,58.21,77291.0,48.666,48.7412,48.5572,48.6911,77291.0
2021-04-28 15:30:00,58.2,58.52,58.17,58.43,361656.0,48.6827,48.9504,48.6576,48.8751,361656.0
2021-04-29 09:30:00,58.54,59.38,58.54,58.99,107552.0,48.9671,49.6697,48.9671,49.3435,107552.0
2021-04-29 10:00:00,58.99,59.06,58.78,58.94,54159.0,49.3435,49.4021,49.1678,49.3017,54159.0
2021-04-29 10:30:00,58.95,59.11,58.71,58.73,48476.0,49.31,49.4439,49.1093,49.126,48476.0
2021-04-29 11:00:00,58.71,58.76,58.4,58.45,63387.0,49.1093,49.1511,48.85,48.8918,63387.0
2021-04-29 11:30:00,58.42,58.68,58.36,58.62,34638.0,48.8667,49.0842,48.8165,49.034,34638.0
2021-04-29 12:00:00,58.61,58.7,58.55,58.64,30145.0,49.0256,49.1009,48.9755,49.0507,30145.0
2021-04-29 12:30:00,58.63,58.93,58.63,58.8,47751.0,49.0424,49.2933,49.0424,49.1846,47751.0
2021-04-29 13:00:00,58.79,58.87,58.74,58.75,42142.0,49.1762,49.2431,49.1344,49.1428,42142.0
2021-04-29 13:30:00,58.73,58.77,58.67,58.69,34078.0,49.126,49.1595,49.0758,49.0926,34078.0
2021-04-29 14:00:00,58.68,58.81,58.68,58.78,53642.0,49.0842,49.1929,49.0842,49.1678,53642.0
2021-04-29 14:30:00,58.77,58.92,58.74,58.75,42297.0,49.1595,49.285,49.1344,49.1428,42297.0
2021-04-29 15:00:00,58.74,59.05,58.74,58.98,133190.0,49.1344,49.3937,49.1344,49.3351,133190.0
2021-04-29 15:30:00,58.98,59.02,58.81,58.83,174081.0,49.3351,49.3686,49.1929,49.2097,174081.0
2021-04-30 09:30:00,59.04,59.11,58.9,59.0,89795.0,49.3853,49.4439,49.2682,49.3519,89795.0
2021-04-30 10:00:00,58.95,59.04,58.86,58.99,50458.0,49.31,49.3853,49.2348,49.3435,50458.0
2021-04-30 10:30:00,58.97,58.97,58.75,58.9,35522.0,49.3268,49.3268,49.1428,49.2682,35522.0
2021-04-30 11:00:00,58.92,59.02,58.86,58.91,67819.0,49.285,49.3686,49.2348,49.2766,67819.0
2021-04-30 11:30:00,58.91,58.91,58.76,58.8,62929.0,49.2766,49.2766,49.1511,49.1846,62929.0
2021-04-30 12:00:00,58.81,58.95,58.69,58.89,39435.0,49.1929,49.31,49.0926,49.2599,39435.0
2021-04-30 12:30:00,58.9,58.96,58.85,58.85,23535.0,49.2682,49.3184,49.2264,49.2264,23535.0
2021-04-30 13:00:00,58.85,58.88,58.77,58.86,25845.0,49.2264,49.2515,49.1595,49.2348,25845.0
2021-04-30 13:30:00,58.87,58.96,58.87,58.9,32358.0,49.2431,49.3184,49.2431,49.2682,32358.0
2021-04-30 14:00:00,58.91,58.96,58.82,58.95,29775.0,49.2766,49.3184,49.2013,49.31,29775.0
2021-04-30 14:30:00,58.97,59.12,58.91,59.08,54348.0,49.3268,49.4522,49.2766,49.4188,54348.0
2021-04-30 15:00:00,59.07,59.18,59.01,59.15,115614.0,49.4104,49.5024,49.3602,49.4773,115614.0
2021-04-30 15:30:00,59.16,59.45,59.11,59.44,407182.0,49.4857,49.7283,49.4439,49.7199,407182.0
2021-05-03 09:30:00,59.61,59.9,59.42,59.89,81250.0,49.8621,50.1047,49.7032,50.0963,81250.0
2021-05-03 10:00:00,59.87,59.91,59.57,59.86,51241.0,50.0796,50.1131,49.8287,50.0712,51241.0
2021-05-03 10:30:00,59.86,60.16,59.82,60.13,66248.0,50.0712,50.3222,50.0378,50.2971,66248.0
2021-05-03 11:00:00,60.13,60.25,60.0,60.21,47311.0,50.2971,50.3975,50.1883,50.364,47311.0
2021-05-03 11:30:00,60.23,60.31,60.11,60.3,48363.0,50.3807,50.4477,50.2804,50.4393,48363.0
2021-05-03 12:00:00,60.31,60.31,60.1,60.12,59023.0,50.4477,50.4477,50.272,50.2887,59023.0
2021-05-03 12:30:00,60.11,60.26,60.05,60.26,232962.0,50.2804,50.4058,50.2302,50.4058,232962.0
2021-05-03 13:00:00,60.26,60.31,60.2,60.27,66554.0,50.4058,50.4477,50.3556,50.4142,66554.0
2021-05-03 13:30:00,60.28,60.28,60.13,60.23,53626.0,50.4226,50.4226,50.2971,50.3807,53626.0
2021-05-03 14:00:00,60.24,60.33,59.91,59.94,110316.0,50.3891,50.4644,50.1131,50.1382,110316.0
2021-05-03 14:30:00,59.94,59.97,59.78,59.86,89339.0,50.1382,50.1632,50.0043,50.0712,89339.0
2021-05-03 15:00:00,59.87,59.88,59.63,59.63,68388.0,50.0796,50.088,49.8788,49.8788,68388.0
2021-05-03 15:30:00,59.62,59.62,59.34,59.4,305903.0,49.8705,49.8705,49.6363,49.6865,305903.0
2021-05-04 09:30:00,59.62,59.78,59.37,59.65,62220.0,49.8705,50.0043,49.6614,49.8956,62220.0
2021-05-04 10:00:00,59.62,59.62,59.17,59.17,53233.0,49.8705,49.8705,49.4941,49.4941,53233.0
2021-05-04 10:30:00,59.18,59.26,59.02,59.11,66031.0,49.5024,49.5694,49.3686,49.4439,66031.0
2021-05-04 11:00:00,59.1,59.23,58.84,58.88,48459.0,49.4355,49.5443,49.218,49.2515,48459.0
2021-05-04 11:30:00,58.88,58.91,58.68,58.85,60323.0,49.2515,49.2766,49.0842,49.2264,60323.0
2021-05-04 12:00:00,58.85,58.98,58.84,58.95,56705.0,49.2264,49.3351,49.218,49.31,56705.0
2021-05-04 12:30:00,58.95,58.97,58.87,58.91,67961.0,49.31,49.3268,49.2431,49.2766,67961.0
2021-05-04 13:00:00,58.91,59.01,58.89,59.01,45501.0,49.2766,49.3602,49.2599,49.3602,45501.0
2021-05-04 13:30:00,59.02,59.08,58.97,59.04,44900.0,49.3686,49.4188,49.3268,49.3853,44900.0
2021-05-04 14:00:00,59.07,59.24,59.04,59.22,71968.0,49.4104,49.5526,49.3853,49.5359,71968.0
2021-05-04 14:30:00,59.22,59.39,59.21,59.31,43028.0,49.5359,49.6781,49.5275,49.6112,43028.0
2021-05-04 15:00:00,59.3,59.51,59.26,59.5,83124.0,49.6028,49.7785,49.5694,49.7701,83124.0
2021-05-04 15:30:00,59.5,59.67,59.48,59.59,327948.0,49.7701,49.9123,49.7534,49.8454,327948.0
2021-05-05 09:30:00,59.37,59.45,58.47,58.58,71869.0,49.6614,49.7283,48.9085,49.0006,71869.0
2021-05-05 10:00:00,58.56,58.56,58.13,58.15,59657.0,48.9838,48.9838,48.6241,48.6409,59657.0
2021-05-05 10:30:00,58.13,58.17,57.77,57.77,93696.0,48.6241,48.6576,48.323,48.323,93696.0
2021-05-05 11:00:00,57.77,57.94,57.64,57.92,66304.0,48.323,48.4652,48.2143,48.4485,66304.0
2021-05-05 11:30:00,57.88,57.94,57.7,57.92,80657.0,48.415,48.4652,48.2645,48.4485,80657.0
2021-05-05 12:00:00,57.93,58.14,57.77,58.01,98121.0,48.4568,48.6325,48.323,48.5238,98121.0
2021-05-05 12:30:00,58.01,58.16,58.01,58.03,32484.0,48.5238,48.6492,48.5238,48.5405,32484.0
2021-05-05 13:00:00,58.04,58.1,57.94,57.97,30411.0,48.5489,48.599,48.4652,48.4903,30411.0
2021-05-05 13:30:00,57.98,58.06,57.9,57.94,33214.0,48.4987,48.5656,48.4318,48.4652,33214.0
2021-05-05 14:00:00,57.94,57.95,57.86,57.86,59026.0,48.4652,48.4736,48.3983,48.3983,59026.0
2021-05-05 14:30:00,57.87,57.98,57.87,57.97,48960.0,48.4067,48.4987,48.4067,48.4903,48960.0
2021-05-05 15:00:00,57.97,58.29,57.95,58.28,96104.0,48.4903,48.758,48.4736,48.7496,96104.0
2021-05-05 15:30:00,58.27,58.41,58.2,58.24,240972.0,48.7412,48.8584,48.6827,48.7162,240972.0
2021-05-06 09:30:00,58.44,58.5,58.15,58.19,84851.0,48.8834,48.9336,48.6409,48.6743,84851.0
2021-05-06 10:00:00,58.17,58.28,58.09,58.09,84779.0,48.6576,48.7496,48.5907,48.5907,84779.0
2021-05-06 10:30:00,58.08,58.18,58.0,58.01,84721.0,48.5823,48.666,48.5154,48.5238,84721.0
2021-05-06 11:00:00,58.01,58.33,57.96,58.29,44104.0,48.5238,48.7914,48.4819,48.758,44104.0
2021-05-06 11:30:00,58.29,58.45,58.19,58.25,75130.0,48.758,48.8918,48.6743,48.7245,75130.0
2021-05-06 12:00:00,58.26,58.37,58.19,58.2,103386.0,48.7329,48.8249,48.6743,48.6827,103386.0
2021-05-06 12:30:00,58.21,58.28,58.16,58.25,93845.0,48.6911,48.7496,48.6492,48.7245,93845.0
2021-05-06 13:00:00,58.26,58.39,58.22,58.35,159332.0,48.7329,48.8416,48.6994,48.8082,159332.0
2021-05-06 13:30:00,58.35,58.64,58.32,58.62,90977.0,48.8082,49.0507,48.7831,49.034,90977.0
2021-05-06 14:00:00,58.62,58.79,58.58,58.76,63291.0,49.034,49.1762,49.0006,49.1511,63291.0
2021-05-06 14:30:00,58.76,58.86,58.72,58.72,52558.0,49.1511,49.2348,49.1177,49.1177,52558.0
2021-05-06 15:00:00,58.73,58.76,58.56,58.66,49698.0,49.126,49.1511,48.9838,49.0675,49698.0
2021-05-06 15:30:00,58.65,58.99,58.59,58.9,342939.0,49.0591,49.3435,49.0089,49.2682,342939.0
2021-05-07 09:30:00,58.67,59.24,58.62,59.19,112937.0,49.0758,49.5526,49.034,49.5108,112937.0
2021-05-07 10:00:00,59.19,59.47,59.18,59.32,89055.0,49.5108,49.745,49.5024,49.6195,89055.0
2021-05-07 10:30:00,59.31,59.46,59.2,59.37,75770.0,49.6112,49.7366,49.5192,49.6614,75770.0
2021-05-07 11:00:00,59.38,59.64,59.28,59.37,55219.0,49.6697,49.8872,49.5861,49.6614,55219.0
2021-05-07 11:30:00,59.37,59.5,59.36,59.4,27976.0,49.6614,49.7701,49.653,49.6865,27976.0
2021-05-07 12:00:00,59.4,59.44,59.12,59.12,34037.0,49.6865,49.7199,49.4522,49.4522,34037.0
2021-05-07 12:30:00,59.12,59.17,59.01,59.07,65374.0,49.4522,49.4941,49.3602,49.4104,65374.0
2021-05-07 13:00:00,59.07,59.09,58.93,58.95,51736.0,49.4104,49.4272,49.2933,49.31,51736.0
2021-05-07 13:30:00,58.95,59.01,58.9,58.96,52103.0,49.31,49.3602,49.2682,49.3184,52103.0
2021-05-07 14:00:00,58.96,59.04,58.88,58.98,80246.0,49.3184,49.3853,49.2515,49.3351,80246.0
2021-05-07 14:30:00,58.97,58.97,58.78,58.81,76358.0,49.3268,49.3268,49.1678,49.1929,76358.0
2021-05-07 15:00:00,58.8,58.9,58.75,58.8,95164.0,49.1846,49.2682,49.1428,49.1846,95164.0
2021-05-07 15:30:00,58.8,58.85,58.54,58.58,379283.0,49.1846,49.2264,48.9671,49.0006,379283.0
2021-05-10 09:30:00,59.0,59.42,58.83,59.36,111283.0,49.3519,49.7032,49.2097,49.653,111283.0
2021-05-10 10:00:00,59.4,59.45,59.13,59.23,58328.0,49.6865,49.7283,49.4606,49.5443,58328.0
2021-05-10 10:30:00,59.22,59.39,59.15,59.29,83882.0,49.5359,49.6781,49.4773,49.5944,83882.0
2021-05-10 11:00:00,59.27,59.61,59.25,59.58,59807.0,49.5777,49.8621,49.561,49.837,59807.0
2021-05-10 11:30:00,59.58,59.73,59.38,59.39,59571.0,49.837,49.9625,49.6697,49.6781,59571.0
2021-05-10 12:00:00,59.39,59.4,59.07,59.07,53498.0,49.6781,49.6865,49.4104,49.4104,53498.0
2021-05-10 12:30:00,59.09,59.14,58.97,58.99,34164.0,49.4272,49.469,49.3268,49.3435,34164.0
2021-05-10 13:00:00,59.0,59.4,58.99,59.28,79103.0,49.3519,49.6865,49.3435,49.5861,79103.0
2021-05-10 13:30:00,59.28,59.44,59.18,59.28,42781.0,49.5861,49.7199,49.5024,49.5861,42781.0
2021-05-10 14:00:00,59.27,59.32,59.09,59.17,56636.0,49.5777,49.6195,49.4272,49.4941,56636.0
2021-05-10 14:30:00,59.15,59.19,58.91,59.12,97583.0,49.4773,49.5108,49.2766,49.4522,97583.0
2021-05-10 15:00:00,59.11,59.34,58.98,59.34,101155.0,49.4439,49.6363,49.3351,49.6363,101155.0
2021-05-10 15:30:00,59.33,59.36,58.92,59.02,325690.0,49.6279,49.653,49.285,49.3686,325690.0
2021-05-11 09:30:00,58.93,59.12,58.06,58.2,118903.0,49.2933,49.4522,48.5656,48.6827,118903.0
2021-05-11 10:00:00,58.22,58.69,58.22,58.47,84571.0,48.6994,49.0926,48.6994,48.9085,84571.0
2021-05-11 10:30:00,58.44,58.44,58.1,58.2,59804.0,48.8834,48.8834,48.599,48.6827,59804.0
2021-05-11 11:00:00,58.19,58.34,58.03,58.23,62250.0,48.6743,48.7998,48.5405,48.7078,62250.0
2021-05-11 11:30:00,58.24,58.76,58.23,58.67,84279.0,48.7162,49.1511,48.7078,49.0758,84279.0
2021-05-11 12:00:00,58.65,58.66,58.34,58.37,68266.0,49.0591,49.0675,48.7998,48.8249,68266.0
2021-05-11 12:30:00,58.38,58.38,58.17,58.33,51893.0,48.8333,48.8333,48.6576,48.7914,51893.0
2021-05-11 13:00:00,58.34,58.38,58.24,58.35,47270.0,48.7998,48.8333,48.7162,48.8082,47270.0
2021-05-11 13:30:00,58.37,58.5,58.35,58.5,34584.0,48.8249,48.9336,48.8082,48.9336,34584.0
2021-05-11 14:00:00,58.5,58.56,58.34,58.41,39089.0,48.9336,48.9838,48.7998,48.8584,39089.0
2021-05-11 14:30:00,58.4,58.4,58.27,58.3,42955.0,48.85,48.85,48.7412,48.7663,42955.0
2021-05-11 15:00:00,58.34,58.48,58.28,58.42,72986.0,48.7998,48.9169,48.7496,48.8667,72986.0
2021-05-11 15:30:00,58.41,58.67,58.16,58.64,259461.0,48.8584,49.0758,48.6492,49.0507,259461.0
2021-05-12 09:30:00,58.87,58.9,58.05,58.07,89633.0,49.2431,49.2682,48.5572,48.574,89633.0
2021-05-12 10:00:00,58.09,58.3,57.95,58.14,49235.0,48.5907,48.7663,48.4736,48.6325,49235.0
2021-05-12 10:30:00,58.15,58.22,57.83,57.91,71273.0,48.6409,48.6994,48.3732,48.4401,71273.0
2021-05-12 11:00:00,57.98,58.01,57.53,57.79,114236.0,48.4987,48.5238,48.1223,48.3397,114236.0
2021-05-12 11:30:00,57.78,57.9,57.68,57.73,44030.0,48.3314,48.4318,48.2477,48.2896,44030.0
2021-05-12 12:00:00,57.73,57.8,57.59,57.7,34257.0,48.2896,48.3481,48.1724,48.2645,34257.0
2021-05-12 12:30:00,57.69,57.73,57.47,57.53,59374.0,48.2561,48.2896,48.0721,48.1223,59374.0
2021-05-12 13:00:00,57.53,57.55,57.4,57.42,53753.0,48.1223,48.139,48.0135,48.0302,53753.0
2021-05-12 13:30:00,57.47,57.63,57.41,57.56,53311.0,48.0721,48.2059,48.0219,48.1474,53311.0
2021-05-12 14:00:00,57.58,57.63,57.19,57.19,64226.0,48.1641,48.2059,47.8379,47.8379,64226.0
2021-05-12 14:30:00,57.18,57.52,57.18,57.5,53720.0,47.8295,48.1139,47.8295,48.0972,53720.0
2021-05-12 15:00:00,57.51,57.51,57.13,57.13,83691.0,48.1055,48.1055,47.7877,47.7877,83691.0
2021-05-12 15:30:00,57.14,57.23,56.82,56.82,284592.0,47.796,47.8713,47.5284,47.5284,284592.0
2021-05-13 09:30:00,56.8,57.65,56.66,57.64,159446.0,47.5116,48.2226,47.3945,48.2143,159446.0
2021-05-13 10:00:00,57.66,57.96,57.62,57.83,108259.0,48.231,48.4819,48.1975,48.3732,108259.0
2021-05-13 10:30:00,57.85,58.18,57.85,58.17,55007.0,48.3899,48.666,48.3899,48.6576,55007.0
2021-05-13 11:00:00,58.16,58.27,58.05,58.23,42191.0,48.6492,48.7412,48.5572,48.7078,42191.0
2021-05-13 11:30:00,58.24,58.31,58.11,58.29,70024.0,48.7162,48.7747,48.6074,48.758,70024.0
2021-05-13 12:00:00,58.29,58.34,58.1,58.2,40809.0,48.758,48.7998,48.599,48.6827,40809.0
2021-05-13 12:30:00,58.2,58.51,58.18,58.4,39970.0,48.6827,48.942,48.666,48.85,39970.0
2021-05-13 13:00:00,58.42,58.47,58.15,58.21,102514.0,48.8667,48.9085,48.6409,48.6911,102514.0
2021-05-13 13:30:00,58.21,58.21,58.03,58.07,35422.0,48.6911,48.6911,48.5405,48.574,35422.0
2021-05-13 14:00:00,58.07,58.44,58.06,58.42,72075.0,48.574,48.8834,48.5656,48.8667,72075.0
2021-05-13 14:30:00,58.42,58.46,58.19,58.37,46893.0,48.8667,48.9002,48.6743,48.8249,46893.0
2021-05-13 15:00:00,58.36,58.6,58.35,58.6,39992.0,48.8165,49.0173,48.8082,49.0173,39992.0
2021-05-13 15:30:00,58.6,58.61,58.27,58.31,165009.0,49.0173,49.0256,48.7412,48.7747,165009.0
2021-05-14 09:30:00,58.42,58.98,58.42,58.73,69302.0,48.8667,49.3351,48.8667,49.126,69302.0
2021-05-14 10:00:00,58.79,58.93,58.59,58.73,58282.0,49.1762,49.2933,49.0089,49.126,58282.0
2021-05-14 10:30:00,58.75,58.84,58.46,58.75,72876.0,49.1428,49.218,48.9002,49.1428,72876.0
2021-05-14 11:00:00,58.76,58.77,58.6,58.63,66285.0,49.1511,49.1595,49.0173,49.0424,66285.0
2021-05-14 11:30:00,58.62,58.75,58.55,58.66,52243.0,49.034,49.1428,48.9755,49.0675,52243.0
2021-05-14 12:00:00,58.66,58.73,58.5,58.59,47632.0,49.0675,49.126,48.9336,49.0089,47632.0
2021-05-14 12:30:00,58.6,58.62,58.43,58.44,43411.0,49.0173,49.034,48.8751,48.8834,43411.0
2021-05-14 13:00:00,58.44,58.58,58.44,58.49,47281.0,48.8834,49.0006,48.8834,48.9253,47281.0
2021-05-14 13:30:00,58.49,58.54,58.41,58.42,52322.0,48.9253,48.9671,48.8584,48.8667,52322.0
2021-05-14 14:00:00,58.42,58.61,58.39,58.51,39385.0,48.8667,49.0256,48.8416,48.942,39385.0
2021-05-14 14:30:00,58.5,58.59,58.49,58.52,41197.0,48.9336,49.0089,48.9253,48.9504,41197.0
2021-05-14 15:00:00,58.51,58.56,58.32,58.34,64656.0,48.942,48.9838,48.7831,48.7998,64656.0
2021-05-14 15:30:00,58.34,58.44,58.23,58.41,230098.0,48.7998,48.8834,48.7078,48.8584,230098.0
2021-05-17 09:30:00,58.35,58.51,58.02,58.44,69445.0,48.8082,48.942,48.5321,48.8834,69445.0
2021-05-17 10:00:00,58.38,58.53,58.2,58.23,40901.0,48.8333,48.9587,48.6827,48.7078,40901.0
2021-05-17 10:30:00,58.24,58.3,58.17,58.17,43315.0,48.7162,48.7663,48.6576,48.6576,43315.0
2021-05-17 11:00:00,58.18,58.22,58.01,58.01,34199.0,48.666,48.6994,48.5238,48.5238,34199.0
2021-05-17 11:30:00,58.01,58.19,57.97,58.09,25273.0,48.5238,48.6743,48.4903,48.5907,25273.0
2021-05-17 12:00:00,58.08,58.14,57.96,57.99,58035.0,48.5823,48.6325,48.4819,48.507,58035.0
2021-05-17 12:30:00,57.99,58.22,57.99,58.19,16001.0,48.507,48.6994,48.507,48.6743,16001.0
2021-05-17 13:00:00,58.19,58.27,58.11,58.23,22411.0,48.6743,48.7412,48.6074,48.7078,22411.0
2021-05-17 13:30:00,58.21,58.23,58.14,58.16,27051.0,48.6911,48.7078,48.6325,48.6492,27051.0
2021-05-17 14:00:00,58.14,58.28,58.08,58.22,44729.0,48.6325,48.7496,48.5823,48.6994,44729.0
2021-05-17 14:30:00,58.22,58.23,58.05,58.09,47339.0,48.6994,48.7078,48.5572,48.5907,47339.0
2021-05-17 15:00:00,58.06,58.06,57.91,57.97,46901.0,48.5656,48.5656,48.4401,48.4903,46901.0
2021-05-17 15:30:00,57.96,57.96,57.71,57.77,156153.0,48.4819,48.4819,48.2728,48.323,156153.0
2021-05-18 09:30:00,57.41,57.63,57.07,57.08,168686.0,48.0219,48.2059,47.7375,47.7458,168686.0
2021-05-18 10:00:00,57.08,57.15,56.96,57.03,166377.0,47.7458,47.8044,47.6455,47.704,166377.0
2021-05-18 10:30:00,57.05,57.42,57.04,57.37,99481.0,47.7208,48.0302,47.7124,47.9884,99481.0
2021-05-18 11:00:00,57.35,57.4,57.22,57.29,329457.0,47.9717,48.0135,47.863,47.9215,329457.0
2021-05-18 11:30:00,57.28,57.37,57.03,57.08,141687.0,47.9131,47.9884,47.704,47.7458,141687.0
2021-05-18 12:00:00,57.08,57.21,57.06,57.15,63733.0,47.7458,47.8546,47.7291,47.8044,63733.0
2021-05-18 12:30:00,57.16,57.17,57.07,57.17,55271.0,47.8128,47.8211,47.7375,47.8211,55271.0
2021-05-18 13:00:00,57.17,57.41,57.16,57.33,94515.0,47.8211,48.0219,47.8128,47.955,94515.0
2021-05-18 13:30:00,57.34,57.44,57.29,57.35,157346.0,47.9633,48.047,47.9215,47.9717,157346.0
2021-05-18 14:00:00,57.35,57.4,57.15,57.26,249064.0,47.9717,48.0135,47.8044,47.8964,249064.0
2021-05-18 14:30:00,57.28,57.73,57.28,57.7,58318.0,47.9131,48.2896,47.9131,48.2645,58318.0
2021-05-18 15:00:00,57.71,57.76,57.61,57.64,63390.0,48.2728,48.3146,48.1892,48.2143,63390.0
2021-05-18 15:30:00,57.65,57.78,57.52,57.6,225153.0,48.2226,48.3314,48.1139,48.1808,225153.0
2021-05-19 09:30:00,57.36,57.6,57.13,57.31,91106.0,47.9801,48.1808,47.7877,47.9382,91106.0
2021-05-19 10:00:00,57.29,57.29,56.89,57.08,60519.0,47.9215,47.9215,47.5869,47.7458,60519.0
2021-05-19 10:30:00,57.13,57.25,56.95,57.02,43987.0,47.7877,47.888,47.6371,47.6957,43987.0
2021-05-19 11:00:00,57.0,57.21,56.98,57.17,30262.0,47.6789,47.8546,47.6622,47.8211,30262.0
2021-05-19 11:30:00,57.19,57.2,56.97,57.05,30585.0,47.8379,47.8462,47.6538,47.7208,30585.0
2021-05-19 12:00:00,57.08,57.2,57.08,57.14,18437.0,47.7458,47.8462,47.7458,47.796,18437.0
2021-05-19 12:30:00,57.12,57.24,57.07,57.2,14704.0,47.7793,47.8797,47.7375,47.8462,14704.0
2021-05-19 13:00:00,57.2,57.33,57.16,57.27,25610.0,47.8462,47.955,47.8128,47.9048,25610.0
2021-05-19 13:30:00,57.26,57.4,57.19,57.37,41378.0,47.8964,48.0135,47.8379,47.9884,41378.0
2021-05-19 14:00:00,57.36,57.48,57.01,57.31,218435.0,47.9801,48.0804,47.6873,47.9382,218435.0
2021-05-19 14:30:00,57.33,57.35,57.2,57.25,58285.0,47.955,47.9717,47.8462,47.888,58285.0
2021-05-19 15:00:00,57.25,57.5,57.16,57.43,77260.0,47.888,48.0972,47.8128,48.0386,77260.0
2021-05-19 15:30:00,57.43,57.71,57.31,57.61,249458.0,48.0386,48.2728,47.9382,48.1892,249458.0
2021-05-20 09:30:00,57.6,57.84,57.6,57.65,49711.0,48.1808,48.3816,48.1808,48.2226,49711.0
2021-05-20 10:00:00,57.63,57.77,57.56,57.7,26104.0,48.2059,48.323,48.1474,48.2645,26104.0
2021-05-20 10:30:00,57.72,57.8,57.61,57.76,33434.0,48.2812,48.3481,48.1892,48.3146,33434.0
2021-05-20 11:00:00,57.77,57.82,57.68,57.74,24107.0,48.323,48.3648,48.2477,48.2979,24107.0
2021-05-20 11:30:00,57.76,58.07,57.76,57.98,38331.0,48.3146,48.574,48.3146,48.4987,38331.0
2021-05-20 12:00:00,57.98,57.98,57.81,57.87,22802.0,48.4987,48.4987,48.3565,48.4067,22802.0
2021-05-20 12:30:00,57.86,57.98,57.83,57.92,30469.0,48.3983,48.4987,48.3732,48.4485,30469.0
2021-05-20 13:00:00,57.92,57.97,57.88,57.95,29580.0,48.4485,48.4903,48.415,48.4736,29580.0
2021-05-20 13:30:00,57.95,57.96,57.81,57.85,22046.0,48.4736,48.4819,48.3565,48.3899,22046.0
2021-05-20 14:00:00,57.84,57.85,57.71,57.75,31671.0,48.3816,48.3899,48.2728,48.3063,31671.0
2021-05-20 14:30:00,57.78,57.78,57.64,57.67,43080.0,48.3314,48.3314,48.2143,48.2394,43080.0
2021-05-20 15:00:00,57.66,57.86,57.54,57.84,88849.0,48.231,48.3983,48.1306,48.3816,88849.0
2021-05-20 15:30:00,57.83,57.88,57.63,57.68,269183.0,48.3732,48.415,48.2059,48.2477,269183.0
2021-05-21 09:30:00,57.79,58.29,57.57,57.98,111550.0,48.3397,48.758,48.1557,48.4987,111550.0
2021-05-21 10:00:00,57.96,57.96,57.69,57.83,34698.0,48.4819,48.4819,48.2561,48.3732,34698.0
2021-05-21 10:30:00,57.83,57.85,57.74,57.79,40133.0,48.3732,48.3899,48.2979,48.3397,40133.0
2021-05-21 11:00:00,57.78,58.0,57.74,57.95,65300.0,48.3314,48.5154,48.2979,48.4736,65300.0
2021-05-21 11:30:00,57.95,58.04,57.94,57.98,43832.0,48.4736,48.5489,48.4652,48.4987,43832.0
2021-05-21 12:00:00,57.98,57.98,57.77,57.85,30823.0,48.4987,48.4987,48.323,48.3899,30823.0
2021-05-21 12:30:00,57.85,57.87,57.73,57.79,34465.0,48.3899,48.4067,48.2896,48.3397,34465.0
2021-05-21 13:00:00,57.78,57.84,57.73,57.79,74156.0,48.3314,48.3816,48.2896,48.3397,74156.0
2021-05-21 13:30:00,57.78,57.91,57.69,57.9,107874.0,48.3314,48.4401,48.2561,48.4318,107874.0
2021-05-21 14:00:00,57.9,57.99,57.86,57.96,38262.0,48.4318,48.507,48.3983,48.4819,38262.0
2021-05-21 14:30:00,57.97,57.99,57.79,57.96,37227.0,48.4903,48.507,48.3397,48.4819,37227.0
2021-05-21 15:00:00,57.96,58.17,57.94,58.14,39852.0,48.4819,48.6576,48.4652,48.6325,39852.0
2021-05-21 15:30:00,58.13,58.27,58.07,58.17,205506.0,48.6241,48.7412,48.574,48.6576,205506.0
2021-05-24 09:30:00,58.47,58.62,58.23,58.23,53932.0,48.9085,49.034,48.7078,48.7078,53932.0
2021-05-24 10:00:00,58.27,58.35,58.14,58.22,51029.0,48.7412,48.8082,48.6325,48.6994,51029.0
2021-05-24 10:30:00,58.23,58.31,58.19,58.29,45443.0,48.7078,48.7747,48.6743,48.758,45443.0
2021-05-24 11:00:00,58.28,58.28,58.05,58.1,37042.0,48.7496,48.7496,48.5572,48.599,37042.0
2021-05-24 11:30:00,58.11,58.12,57.89,57.91,29641.0,48.6074,48.6158,48.4234,48.4401,29641.0
2021-05-24 12:00:00,57.92,58.02,57.89,57.96,25499.0,48.4485,48.5321,48.4234,48.4819,25499.0
2021-05-24 12:30:00,57.97,58.13,57.95,58.12,29255.0,48.4903,48.6241,48.4736,48.6158,29255.0
2021-05-24 13:00:00,58.1,58.13,58.06,58.12,26116.0,48.599,48.6241,48.5656,48.6158,26116.0
2021-05-24 13:30:00,58.13,58.21,58.13,58.19,42835.0,48.6241,48.6911,48.6241,48.6743,42835.0
2021-05-24 14:00:00,58.2,58.29,58.18,58.27,40199.0,48.6827,48.758,48.666,48.7412,40199.0
2021-05-24 14:30:00,58.28,58.48,58.28,58.43,66353.0,48.7496,48.9169,48.7496,48.8751,66353.0
2021-05-24 15:00:00,58.42,58.52,58.37,58.48,65391.0,48.8667,48.9504,48.8249,48.9169,65391.0
2021-05-24 15:30:00,58.48,58.54,58.34,58.37,199102.0,48.9169,48.9671,48.7998,48.8249,199102.0
2021-05-25 09:30:00,58.29,58.44,57.42,57.53,78362.0,48.758,48.8834,48.0302,48.1223,78362.0
2021-05-25 10:00:00,57.52,57.54,57.26,57.29,109611.0,48.1139,48.1306,47.8964,47.9215,109611.0
2021-05-25 10:30:00,57.29,57.37,57.19,57.22,69963.0,47.9215,47.9884,47.8379,47.863,69963.0
2021-05-25 11:00:00,57.21,57.31,57.06,57.07,116632.0,47.8546,47.9382,47.7291,47.7375,116632.0
2021-05-25 11:30:00,57.06,57.06,56.85,56.95,224175.0,47.7291,47.7291,47.5535,47.6371,224175.0
2021-05-25 12:00:00,56.95,57.06,56.95,57.02,73304.0,47.6371,47.7291,47.6371,47.6957,73304.0
2021-05-25 12:30:00,57.02,57.09,56.85,56.92,125966.0,47.6957,47.7542,47.5535,47.612,125966.0
2021-05-25 13:00:00,56.94,56.94,56.47,56.55,140290.0,47.6287,47.6287,47.2356,47.3025,140290.0
2021-05-25 13:30:00,56.55,56.58,56.24,56.26,163134.0,47.3025,47.3276,47.0432,47.0599,163134.0
2021-05-25 14:00:00,56.26,56.31,56.05,56.13,215768.0,47.0599,47.1018,46.8843,46.9512,215768.0
2021-05-25 14:30:00,56.14,56.18,55.91,55.93,260404.0,46.9596,46.993,46.7672,46.7839,260404.0
2021-05-25 15:00:00,55.93,56.0,55.88,55.92,115903.0,46.7839,46.8425,46.7421,46.7755,115903.0
2021-05-25 15:30:00,55.93,55.97,55.73,55.75,446396.0,46.7839,46.8174,46.6166,46.6333,446396.0
2021-05-26 09:30:00,55.93,56.15,55.61,56.13,199922.0,46.7839,46.9679,46.5162,46.9512,199922.0
2021-05-26 10:00:00,56.13,56.44,56.11,56.38,73878.0,46.9512,47.2105,46.9345,47.1603,73878.0
2021-05-26 10:30:00,56.39,56.55,56.37,56.47,63527.0,47.1687,47.3025,47.1519,47.2356,63527.0
2021-05-26 11:00:00,56.47,56.62,56.31,56.35,116742.0,47.2356,47.3611,47.1018,47.1352,116742.0
2021-05-26 11:30:00,56.35,56.36,56.2,56.24,120508.0,47.1352,47.1436,47.0097,47.0432,120508.0
2021-05-26 12:00:00,56.24,56.26,56.19,56.22,54270.0,47.0432,47.0599,47.0014,47.0265,54270.0
2021-05-26 12:30:00,56.22,56.39,56.19,56.37,204528.0,47.0265,47.1687,47.0014,47.1519,204528.0
2021-05-26 13:00:00,56.37,56.38,56.19,56.23,59532.0,47.1519,47.1603,47.0014,47.0348,59532.0
2021-05-26 13:30:00,56.23,56.24,56.07,56.11,52160.0,47.0348,47.0432,46.901,46.9345,52160.0
2021-05-26 14:00:00,56.11,56.3,56.11,56.29,74004.0,46.9345,47.0934,46.9345,47.085,74004.0
2021-05-26 14:30:00,56.29,56.29,56.13,56.18,62166.0,47.085,47.085,46.9512,46.993,62166.0
2021-05-26 15:00:00,56.17,56.24,56.15,56.23,105071.0,46.9847,47.0432,46.9679,47.0348,105071.0
2021-05-26 15:30:00,56.23,56.25,56.11,56.11,347559.0,47.0348,47.0516,46.9345,46.9345,347559.0
2021-05-27 09:30:00,56.35,56.43,55.99,56.06,93593.0,47.1352,47.2021,46.8341,46.8926,93593.0
2021-05-27 10:00:00,56.09,56.14,55.82,55.85,58165.0,46.9177,46.9596,46.6919,46.717,58165.0
2021-05-27 10:30:00,55.87,55.87,55.66,55.66,46403.0,46.7337,46.7337,46.5581,46.5581,46403.0
2021-05-27 11:00:00,55.67,55.67,55.5,55.52,124136.0,46.5664,46.5664,46.4242,46.4409,124136.0
2021-05-27 11:30:00,55.52,55.64,55.48,55.6,46694.0,46.4409,46.5413,46.4075,46.5079,46694.0
2021-05-27 12:00:00,55.61,55.7,55.56,55.58,69122.0,46.5162,46.5915,46.4744,46.4911,69122.0
2021-05-27 12:30:00,55.58,55.66,55.51,55.52,33769.0,46.4911,46.5581,46.4326,46.4409,33769.0
2021-05-27 13:00:00,55.53,55.74,55.49,55.73,54559.0,46.4493,46.625,46.4159,46.6166,54559.0
2021-05-27 13:30:00,55.74,55.89,55.74,55.83,65731.0,46.625,46.7504,46.625,46.7003,65731.0
2021-05-27 14:00:00,55.81,55.97,55.8,55.9,70526.0,46.6835,46.8174,46.6752,46.7588,70526.0
2021-05-27 14:30:00,55.89,55.97,55.82,55.96,88862.0,46.7504,46.8174,46.6919,46.809,88862.0
2021-05-27 15:00:00,55.95,56.03,55.82,55.84,161398.0,46.8006,46.8675,46.6919,46.7086,161398.0
2021-05-27 15:30:00,55.83,55.86,55.4,55.43,538590.0,46.7003,46.7253,46.3406,46.3657,538590.0
2021-05-28 09:30:00,55.86,56.03,55.65,55.79,112557.0,46.7253,46.8675,46.5497,46.6668,112557.0
2021-05-28 10:00:00,55.77,55.91,55.6,55.69,38519.0,46.6501,46.7672,46.5079,46.5831,38519.0
2021-05-28 10:30:00,55.69,55.77,55.65,55.68,32209.0,46.5831,46.6501,46.5497,46.5748,32209.0
2021-05-28 11:00:00,55.68,55.68,55.53,55.57,41009.0,46.5748,46.5748,46.4493,46.4828,41009.0
2021-05-28 11:30:00,55.57,55.75,55.57,55.67,51998.0,46.4828,46.6333,46.4828,46.5664,51998.0
2021-05-28 12:00:00,55.66,55.7,55.63,55.67,27451.0,46.5581,46.5915,46.533,46.5664,27451.0
2021-05-28 12:30:00,55.67,55.68,55.51,55.52,33126.0,46.5664,46.5748,46.4326,46.4409,33126.0
2021-05-28 13:00:00,55.51,55.68,55.5,55.68,22750.0,46.4326,46.5748,46.4242,46.5748,22750.0
2021-05-28 13:30:00,55.66,55.79,55.63,55.76,32677.0,46.5581,46.6668,46.533,46.6417,32677.0
2021-05-28 14:00:00,55.76,55.91,55.75,55.88,33293.0,46.6417,46.7672,46.6333,46.7421,33293.0
2021-05-28 14:30:00,55.89,55.96,55.85,55.9,41108.0,46.7504,46.809,46.717,46.7588,41108.0
2021-05-28 15:00:00,55.91,55.92,55.85,55.87,44310.0,46.7672,46.7755,46.717,46.7337,44310.0
2021-05-28 15:30:00,55.87,56.01,55.83,55.88,142524.0,46.7337,46.8508,46.7003,46.7421,142524.0
2021-06-01 09:30:00,56.05,56.35,55.68,55.82,132345.0,46.8843,47.1352,46.5748,46.6919,132345.0
2021-06-01 10:00:00,55.83,55.86,55.44,55.52,95228.0,46.7003,46.7253,46.374,46.4409,95228.0
2021-06-01 10:30:00,55.52,55.61,55.33,55.56,76887.0,46.4409,46.5162,46.282,46.4744,76887.0
2021-06-01 11:00:00,55.55,55.63,55.39,55.39,59592.0,46.466,46.533,46.3322,46.3322,59592.0
2021-06-01 11:30:00,55.37,55.59,55.35,55.51,49699.0,46.3155,46.4995,46.2987,46.4326,49699.0
2021-06-01 12:00:00,55.53,55.56,55.41,55.42,56512.0,46.4493,46.4744,46.3489,46.3573,56512.0
2021-06-01 12:30:00,55.43,55.54,55.4,55.41,101549.0,46.3657,46.4577,46.3406,46.3489,101549.0
2021-06-01 13:00:00,55.41,55.43,55.26,55.3,54302.0,46.3489,46.3657,46.2235,46.2569,54302.0
2021-06-01 13:30:00,55.31,55.32,55.22,55.32,51550.0,46.2653,46.2737,46.19,46.2737,51550.0
2021-06-01 14:00:00,55.32,55.52,55.31,55.5,92788.0,46.2737,46.4409,46.2653,46.4242,92788.0
2021-06-01 14:30:00,55.49,55.54,55.46,55.5,86780.0,46.4159,46.4577,46.3908,46.4242,86780.0
2021-06-01 15:00:00,55.5,55.56,55.45,55.51,102760.0,46.4242,46.4744,46.3824,46.4326,102760.0
2021-06-01 15:30:00,55.52,55.62,55.41,55.59,349465.0,46.4409,46.5246,46.3489,46.4995,349465.0
2021-06-02 09:30:00,55.64,55.72,55.34,55.53,96604.0,46.5413,46.6082,46.2904,46.4493,96604.0
2021-06-02 10:00:00,55.53,55.78,55.51,55.74,208219.0,46.4493,46.6584,46.4326,46.625,208219.0
2021-06-02 10:30:00,55.75,56.05,55.73,55.9,142168.0,46.6333,46.8843,46.6166,46.7588,142168.0
2021-06-02 11:00:00,55.93,56.08,55.92,56.0,157979.0,46.7839,46.9094,46.7755,46.8425,157979.0
2021-06-02 11:30:00,56.01,56.21,55.97,56.19,69515.0,46.8508,47.0181,46.8174,47.0014,69515.0
2021-06-02 12:00:00,56.18,56.21,56.09,56.14,43382.0,46.993,47.0181,46.9177,46.9596,43382.0
2021-06-02 12:30:00,56.13,56.21,56.11,56.17,66262.0,46.9512,47.0181,46.9345,46.9847,66262.0
2021-06-02 13:00:00,56.2,56.28,56.1,56.11,75216.0,47.0097,47.0767,46.9261,46.9345,75216.0
2021-06-02 13:30:00,56.11,56.13,56.05,56.12,73510.0,46.9345,46.9512,46.8843,46.9428,73510.0
2021-06-02 14:00:00,56.12,56.12,56.02,56.08,42631.0,46.9428,46.9428,46.8592,46.9094,42631.0
2021-06-02 14:30:00,56.08,56.08,55.96,55.98,120190.0,46.9094,46.9094,46.809,46.8257,120190.0
2021-06-02 15:00:00,55.98,56.05,55.95,56.03,79898.0,46.8257,46.8843,46.8006,46.8675,79898.0
2021-06-02 15:30:00,56.03,56.14,55.99,56.1,196685.0,46.8675,46.9596,46.8341,46.9261,196685.0
2021-06-03 09:30:00,56.0,56.19,55.75,55.91,74759.0,46.8425,47.0014,46.6333,46.7672,74759.0
2021-06-03 10:00:00,55.93,55.94,55.82,55.89,43546.0,46.7839,46.7923,46.6919,46.7504,43546.0
2021-06-03 10:30:00,55.91,56.02,55.85,56.01,38416.0,46.7672,46.8592,46.717,46.8508,38416.0
2021-06-03 11:00:00,56.02,56.18,56.01,56.13,38058.0,46.8592,46.993,46.8508,46.9512,38058.0
2021-06-03 11:30:00,56.11,56.29,56.11,56.19,46529.0,46.9345,47.085,46.9345,47.0014,46529.0
2021-06-03 12:00:00,56.19,56.21,56.15,56.2,29832.0,47.0014,47.0181,46.9679,47.0097,29832.0
2021-06-03 12:30:00,56.2,56.26,56.18,56.24,44645.0,47.0097,47.0599,46.993,47.0432,44645.0
2021-06-03 13:00:00,56.26,56.5,56.2,56.28,110543.0,47.0599,47.2607,47.0097,47.0767,110543.0
2021-06-03 13:30:00,56.27,56.37,56.24,56.29,96829.0,47.0683,47.1519,47.0432,47.085,96829.0
2021-06-03 14:00:00,56.27,56.32,56.24,56.28,88575.0,47.0683,47.1101,47.0432,47.0767,88575.0
2021-06-03 14:30:00,56.29,56.49,56.27,56.49,40928.0,47.085,47.2523,47.0683,47.2523,40928.0
2021-06-03 15:00:00,56.49,56.5,56.41,56.42,47567.0,47.2523,47.2607,47.1854,47.1938,47567.0
2021-06-03 15:30:00,56.42,56.45,56.23,56.25,250515.0,47.1938,47.2189,47.0348,47.0516,250515.0
2021-06-04 09:30:00,56.34,56.57,56.3,56.54,115878.0,47.1269,47.3192,47.0934,47.2941,115878.0
2021-06-04 10:00:00,56.55,56.56,56.26,56.32,62926.0,47.3025,47.3109,47.0599,47.1101,62926.0
2021-06-04 10:30:00,56.32,56.4,56.3,56.37,39005.0,47.1101,47.177,47.0934,47.1519,39005.0
2021-06-04 11:00:00,56.39,56.47,56.38,56.42,45242.0,47.1687,47.2356,47.1603,47.1938,45242.0
2021-06-04 11:30:00,56.42,56.44,56.38,56.39,66257.0,47.1938,47.2105,47.1603,47.1687,66257.0
2021-06-04 12:00:00,56.39,56.41,56.27,56.34,70654.0,47.1687,47.1854,47.0683,47.1269,70654.0
2021-06-04 12:30:00,56.34,56.42,56.34,56.35,39730.0,47.1269,47.1938,47.1269,47.1352,39730.0
2021-06-04 13:00:00,56.35,56.42,56.34,56.41,62408.0,47.1352,47.1938,47.1269,47.1854,62408.0
2021-06-04 13:30:00,56.4,56.43,56.37,56.41,32964.0,47.177,47.2021,47.1519,47.1854,32964.0
2021-06-04 14:00:00,56.41,56.5,56.37,56.5,28368.0,47.1854,47.2607,47.1519,47.2607,28368.0
2021-06-04 14:30:00,56.48,56.52,56.42,56.43,48951.0,47.244,47.2774,47.1938,47.2021,48951.0
2021-06-04 15:00:00,56.42,56.44,56.38,56.41,53503.0,47.1938,47.2105,47.1603,47.1854,53503.0
2021-06-04 15:30:00,56.4,56.55,56.38,56.48,230417.0,47.177,47.3025,47.1603,47.244,230417.0
2021-06-07 09:30:00,56.71,56.82,56.28,56.44,111180.0,47.4363,47.5284,47.0767,47.2105,111180.0
2021-06-07 10:00:00,56.44,56.49,56.34,56.47,61008.0,47.2105,47.2523,47.1269,47.2356,61008.0
2021-06-07 10:30:00,56.45,56.49,56.41,56.47,102253.0,47.2189,47.2523,47.1854,47.2356,102253.0
2021-06-07 11:00:00,56.47,56.64,56.46,56.58,44838.0,47.2356,47.3778,47.2272,47.3276,44838.0
2021-06-07 11:30:00,56.59,56.59,56.44,56.47,65410.0,47.336,47.336,47.2105,47.2356,65410.0
2021-06-07 12:00:00,56.48,56.54,56.45,56.46,118815.0,47.244,47.2941,47.2189,47.2272,118815.0
2021-06-07 12:30:00,56.46,56.5,56.3,56.49,39660.0,47.2272,47.2607,47.0934,47.2523,39660.0
2021-06-07 13:00:00,56.48,56.48,56.39,56.42,64048.0,47.244,47.244,47.1687,47.1938,64048.0
2021-06-07 13:30:00,56.42,56.44,56.38,56.41,92292.0,47.1938,47.2105,47.1603,47.1854,92292.0
2021-06-07 14:00:00,56.41,56.46,56.38,56.43,44534.0,47.1854,47.2272,47.1603,47.2021,44534.0
2021-06-07 14:30:00,56.42,56.46,56.34,56.38,68150.0,47.1938,47.2272,47.1269,47.1603,68150.0
2021-06-07 15:00:00,56.39,56.4,56.26,56.3,88496.0,47.1687,47.177,47.0599,47.0934,88496.0
2021-06-07 15:30:00,56.3,56.4,56.21,56.22,273139.0,47.0934,47.177,47.0181,47.0265,273139.0
2021-06-08 09:30:00,56.22,56.31,55.8,55.81,83561.0,47.0265,47.1018,46.6752,46.6835,83561.0
2021-06-08 10:00:00,55.81,56.09,55.81,56.09,91787.0,46.6835,46.9177,46.6835,46.9177,91787.0
2021-06-08 10:30:00,56.09,56.45,55.98,56.36,196833.0,46.9177,47.2189,46.8257,47.1436,196833.0
2021-06-08 11:00:00,56.37,56.43,56.14,56.21,57138.0,47.1519,47.2021,46.9596,47.0181,57138.0
2021-06-08 11:30:00,56.2,56.25,56.06,56.08,56784.0,47.0097,47.0516,46.8926,46.9094,56784.0
2021-06-08 12:00:00,56.08,56.3,56.08,56.28,36629.0,46.9094,47.0934,46.9094,47.0767,36629.0
2021-06-08 12:30:00,56.27,56.45,56.26,56.43,51321.0,47.0683,47.2189,47.0599,47.2021,51321.0
2021-06-08 13:00:00,56.42,56.58,56.36,56.57,52491.0,47.1938,47.3276,47.1436,47.3192,52491.0
2021-06-08 13:30:00,56.57,56.66,56.48,56.52,51946.0,47.3192,47.3945,47.244,47.2774,51946.0
2021-06-08 14:00:00,56.53,56.75,56.52,56.74,105003.0,47.2858,47.4698,47.2774,47.4614,105003.0
2021-06-08 14:30:00,56.75,56.85,56.65,56.8,195048.0,47.4698,47.5535,47.3862,47.5116,195048.0
2021-06-08 15:00:00,56.81,56.87,56.73,56.78,98284.0,47.52,47.5702,47.4531,47.4949,98284.0
2021-06-08 15:30:00,56.78,56.95,56.75,56.81,202093.0,47.4949,47.6371,47.4698,47.52,202093.0
2021-06-09 09:30:00,56.9,57.14,56.79,56.97,63484.0,47.5953,47.796,47.5033,47.6538,63484.0
2021-06-09 10:00:00,56.99,57.1,56.91,56.98,31490.0,47.6706,47.7626,47.6036,47.6622,31490.0
2021-06-09 10:30:00,56.98,57.13,56.96,57.1,31807.0,47.6622,47.7877,47.6455,47.7626,31807.0
2021-06-09 11:00:00,57.11,57.12,57.0,57.01,37209.0,47.7709,47.7793,47.6789,47.6873,37209.0
2021-06-09 11:30:00,57.01,57.08,56.87,56.88,73521.0,47.6873,47.7458,47.5702,47.5786,73521.0
2021-06-09 12:00:00,56.88,57.03,56.86,56.87,73087.0,47.5786,47.704,47.5618,47.5702,73087.0
2021-06-09 12:30:00,56.87,56.97,56.87,56.97,35207.0,47.5702,47.6538,47.5702,47.6538,35207.0
2021-06-09 13:00:00,56.96,56.97,56.85,56.94,36951.0,47.6455,47.6538,47.5535,47.6287,36951.0
2021-06-09 13:30:00,56.94,56.97,56.84,56.95,42763.0,47.6287,47.6538,47.5451,47.6371,42763.0
2021-06-09 14:00:00,56.94,57.0,56.91,56.98,42810.0,47.6287,47.6789,47.6036,47.6622,42810.0
2021-06-09 14:30:00,56.98,57.07,56.97,57.02,53141.0,47.6622,47.7375,47.6538,47.6957,53141.0
2021-06-09 15:00:00,57.02,57.06,56.91,57.03,92038.0,47.6957,47.7291,47.6036,47.704,92038.0
2021-06-09 15:30:00,57.02,57.12,56.89,56.89,209536.0,47.6957,47.7793,47.5869,47.5869,209536.0
2021-06-10 09:30:00,56.98,57.34,56.82,57.3,272256.0,47.6622,47.9633,47.5284,47.9299,272256.0
2021-06-10 10:00:00,57.31,57.54,57.3,57.4,165501.0,47.9382,48.1306,47.9299,48.0135,165501.0
2021-06-10 10:30:00,57.38,57.45,57.11,57.17,51474.0,47.9968,48.0553,47.7709,47.8211,51474.0
2021-06-10 11:00:00,57.16,57.2,57.08,57.14,87566.0,47.8128,47.8462,47.7458,47.796,87566.0
2021-06-10 11:30:00,57.14,57.26,57.14,57.2,54778.0,47.796,47.8964,47.796,47.8462,54778.0
2021-06-10 12:00:00,57.19,57.24,57.11,57.16,53733.0,47.8379,47.8797,47.7709,47.8128,53733.0
2021-06-10 12:30:00,57.16,57.21,57.12,57.12,49679.0,47.8128,47.8546,47.7793,47.7793,49679.0
2021-06-10 13:00:00,57.12,57.17,57.05,57.17,70866.0,47.7793,47.8211,47.7208,47.8211,70866.0
2021-06-10 13:30:00,57.16,57.24,57.04,57.22,78562.0,47.8128,47.8797,47.7124,47.863,78562.0
2021-06-10 14:00:00,57.22,57.41,57.21,57.38,63572.0,47.863,48.0219,47.8546,47.9968,63572.0
2021-06-10 14:30:00,57.4,57.54,57.37,57.45,55670.0,48.0135,48.1306,47.9884,48.0553,55670.0
2021-06-10 15:00:00,57.45,57.59,57.36,57.58,86660.0,48.0553,48.1724,47.9801,48.1641,86660.0
2021-06-10 15:30:00,57.58,57.64,57.46,57.49,254271.0,48.1641,48.2143,48.0637,48.0888,254271.0
2021-06-11 09:30:00,57.54,57.96,57.36,57.95,67588.0,48.1306,48.4819,47.9801,48.4736,67588.0
2021-06-11 10:00:00,57.95,58.09,57.84,57.95,35229.0,48.4736,48.5907,48.3816,48.4736,35229.0
2021-06-11 10:30:00,57.95,58.07,57.87,58.0,40986.0,48.4736,48.574,48.4067,48.5154,40986.0
2021-06-11 11:00:00,58.0,58.06,57.9,57.92,40229.0,48.5154,48.5656,48.4318,48.4485,40229.0
2021-06-11 11:30:00,57.92,57.95,57.74,57.8,169839.0,48.4485,48.4736,48.2979,48.3481,169839.0
2021-06-11 12:00:00,57.8,57.81,57.67,57.74,38908.0,48.3481,48.3565,48.2394,48.2979,38908.0
2021-06-11 12:30:00,57.73,57.73,57.63,57.68,36393.0,48.2896,48.2896,48.2059,48.2477,36393.0
2021-06-11 13:00:00,57.68,57.69,57.64,57.68,32111.0,48.2477,48.2561,48.2143,48.2477,32111.0
2021-06-11 13:30:00,57.67,57.72,57.6,57.68,74088.0,48.2394,48.2812,48.1808,48.2477,74088.0
2021-06-11 14:00:00,57.69,57.79,57.68,57.79,35211.0,48.2561,48.3397,48.2477,48.3397,35211.0
2021-06-11 14:30:00,57.79,57.86,57.76,57.8,37819.0,48.3397,48.3983,48.3146,48.3481,37819.0
2021-06-11 15:00:00,57.81,57.84,57.72,57.74,39292.0,48.3565,48.3816,48.2812,48.2979,39292.0
2021-06-11 15:30:00,57.73,57.99,57.71,57.98,262563.0,48.2896,48.507,48.2728,48.4987,262563.0
2021-06-14 09:30:00,58.43,58.73,58.21,58.32,110467.0,48.8751,49.126,48.6911,48.7831,110467.0
2021-06-14 10:00:00,58.31,58.56,58.18,58.53,65229.0,48.7747,48.9838,48.666,48.9587,65229.0
2021-06-14 10:30:00,58.55,58.87,58.55,58.85,81661.0,48.9755,49.2431,48.9755,49.2264,81661.0
2021-06-14 11:00:00,58.85,58.93,58.66,58.69,88774.0,49.2264,49.2933,49.0675,49.0926,88774.0
2021-06-14 11:30:00,58.69,58.85,58.57,58.82,59628.0,49.0926,49.2264,48.9922,49.2013,59628.0
2021-06-14 12:00:00,58.81,58.86,58.71,58.85,43337.0,49.1929,49.2348,49.1093,49.2264,43337.0
2021-06-14 12:30:00,58.86,58.9,58.79,58.86,41146.0,49.2348,49.2682,49.1762,49.2348,41146.0
2021-06-14 13:00:00,58.86,58.92,58.8,58.9,38165.0,49.2348,49.285,49.1846,49.2682,38165.0
2021-06-14 13:30:00,58.9,58.95,58.83,58.83,45088.0,49.2682,49.31,49.2097,49.2097,45088.0
2021-06-14 14:00:00,58.82,58.86,58.57,58.66,91396.0,49.2013,49.2348,48.9922,49.0675,91396.0
2021-06-14 14:30:00,58.67,58.7,58.63,58.66,95031.0,49.0758,49.1009,49.0424,49.0675,95031.0
2021-06-14 15:00:00,58.65,58.67,58.52,58.61,80403.0,49.0591,49.0758,48.9504,49.0256,80403.0
2021-06-14 15:30:00,58.61,58.75,58.36,58.72,499994.0,49.0256,49.1428,48.8165,49.1177,499994.0
2021-06-15 09:30:00,58.74,58.88,58.4,58.71,111270.0,49.1344,49.2515,48.85,49.1093,111270.0
2021-06-15 10:00:00,58.68,58.75,58.41,58.62,69009.0,49.0842,49.1428,48.8584,49.034,69009.0
2021-06-15 10:30:00,58.6,58.64,58.5,58.58,58455.0,49.0173,49.0507,48.9336,49.0006,58455.0
2021-06-15 11:00:00,58.56,58.64,58.51,58.58,117137.0,48.9838,49.0507,48.942,49.0006,117137.0
2021-06-15 11:30:00,58.57,58.61,58.42,58.5,38636.0,48.9922,49.0256,48.8667,48.9336,38636.0
2021-06-15 12:00:00,58.51,58.59,58.48,58.5,64245.0,48.942,49.0089,48.9169,48.9336,64245.0
2021-06-15 12:30:00,58.49,58.61,58.49,58.6,136878.0,48.9253,49.0256,48.9253,49.0173,136878.0
2021-06-15 13:00:00,58.6,58.63,58.41,58.45,110418.0,49.0173,49.0424,48.8584,48.8918,110418.0
2021-06-15 13:30:00,58.45,58.63,58.38,58.61,118893.0,48.8918,49.0424,48.8333,49.0256,118893.0
2021-06-15 14:00:00,58.61,59.02,58.59,59.0,110891.0,49.0256,49.3686,49.0089,49.3519,110891.0
2021-06-15 14:30:00,59.0,59.11,58.94,58.98,181738.0,49.3519,49.4439,49.3017,49.3351,181738.0
2021-06-15 15:00:00,58.98,58.99,58.77,58.86,191849.0,49.3351,49.3435,49.1595,49.2348,191849.0
2021-06-15 15:30:00,58.86,58.88,58.58,58.6,630912.0,49.2348,49.2515,49.0006,49.0173,630912.0
2021-06-16 09:30:00,58.94,59.21,58.84,59.1,106030.0,49.3017,49.5275,49.218,49.4355,106030.0
2021-06-16 10:00:00,59.1,59.1,58.88,59.06,66933.0,49.4355,49.4355,49.2515,49.4021,66933.0
2021-06-16 10:30:00,59.05,59.14,58.96,59.0,46010.0,49.3937,49.469,49.3184,49.3519,46010.0
2021-06-16 11:00:00,59.01,59.04,58.9,58.95,49370.0,49.3602,49.3853,49.2682,49.31,49370.0
2021-06-16 11:30:00,58.95,58.96,58.79,58.84,56312.0,49.31,49.3184,49.1762,49.218,56312.0
2021-06-16 12:00:00,58.81,58.85,58.7,58.71,43482.0,49.1929,49.2264,49.1009,49.1093,43482.0
2021-06-16 12:30:00,58.71,58.72,58.5,58.58,39273.0,49.1093,49.1177,48.9336,49.0006,39273.0
2021-06-16 13:00:00,58.58,58.6,58.51,58.59,48489.0,49.0006,49.0173,48.942,49.0089,48489.0
2021-06-16 13:30:00,58.59,58.59,58.43,58.51,60698.0,49.0089,49.0089,48.8751,48.942,60698.0
2021-06-16 14:00:00,58.5,58.5,58.09,58.11,106844.0,48.9336,48.9336,48.5907,48.6074,106844.0
2021-06-16 14:30:00,58.1,58.1,57.8,57.96,117477.0,48.599,48.599,48.3481,48.4819,117477.0
2021-06-16 15:00:00,57.94,57.96,57.8,57.9,81600.0,48.4652,48.4819,48.3481,48.4318,81600.0
2021-06-16 15:30:00,57.91,58.0,57.78,57.79,280249.0,48.4401,48.5154,48.3314,48.3397,280249.0
2021-06-17 09:30:00,57.73,58.0,57.55,57.71,51076.0,48.2896,48.5154,48.139,48.2728,51076.0
2021-06-17 10:00:00,57.68,57.72,57.51,57.72,51914.0,48.2477,48.2812,48.1055,48.2812,51914.0
2021-06-17 10:30:00,57.71,57.89,57.7,57.85,41701.0,48.2728,48.4234,48.2645,48.3899,41701.0
2021-06-17 11:00:00,57.84,57.84,57.66,57.73,28832.0,48.3816,48.3816,48.231,48.2896,28832.0
2021-06-17 11:30:00,57.71,58.0,57.68,57.81,53153.0,48.2728,48.5154,48.2477,48.3565,53153.0
2021-06-17 12:00:00,57.81,57.84,57.57,57.61,60461.0,48.3565,48.3816,48.1557,48.1892,60461.0
2021-06-17 12:30:00,57.61,57.66,57.42,57.44,76742.0,48.1892,48.231,48.0302,48.047,76742.0
2021-06-17 13:00:00,57.46,57.68,57.45,57.62,63687.0,48.0637,48.2477,48.0553,48.1975,63687.0
2021-06-17 13:30:00,57.6,57.6,57.18,57.32,69337.0,48.1808,48.1808,47.8295,47.9466,69337.0
2021-06-17 14:00:00,57.35,57.35,57.09,57.12,64647.0,47.9717,47.9717,47.7542,47.7793,64647.0
2021-06-17 14:30:00,57.12,57.24,57.02,57.1,76265.0,47.7793,47.8797,47.6957,47.7626,76265.0
2021-06-17 15:00:00,57.09,57.17,57.06,57.09,43669.0,47.7542,47.8211,47.7291,47.7542,43669.0
2021-06-17 15:30:00,57.09,57.22,56.96,56.98,239444.0,47.7542,47.863,47.6455,47.6622,239444.0
2021-06-18 09:30:00,56.58,56.67,56.21,56.43,398551.0,47.3276,47.4029,47.0181,47.2021,398551.0
2021-06-18 10:00:00,56.41,56.44,56.22,56.3,91429.0,47.1854,47.2105,47.0265,47.0934,91429.0
2021-06-18 10:30:00,56.29,56.32,56.08,56.25,77848.0,47.085,47.1101,46.9094,47.0516,77848.0
2021-06-18 11:00:00,56.25,56.61,56.15,56.61,158772.0,47.0516,47.3527,46.9679,47.3527,158772.0
2021-06-18 11:30:00,56.61,57.12,56.58,57.11,349139.0,47.3527,47.7793,47.3276,47.7709,349139.0
2021-06-18 12:00:00,57.11,57.23,56.98,57.14,199379.0,47.7709,47.8713,47.6622,47.796,199379.0
2021-06-18 12:30:00,57.12,57.15,56.92,56.99,45368.0,47.7793,47.8044,47.612,47.6706,45368.0
2021-06-18 13:00:00,56.98,56.98,56.58,56.58,33693.0,47.6622,47.6622,47.3276,47.3276,33693.0
2021-06-18 13:30:00,56.58,56.58,56.26,56.48,64069.0,47.3276,47.3276,47.0599,47.244,64069.0
2021-06-18 14:00:00,56.48,56.57,56.41,56.44,43744.0,47.244,47.3192,47.1854,47.2105,43744.0
2021-06-18 14:30:00,56.45,56.47,56.18,56.25,59602.0,47.2189,47.2356,46.993,47.0516,59602.0
2021-06-18 15:00:00,56.25,56.4,56.18,56.35,60864.0,47.0516,47.177,46.993,47.1352,60864.0
2021-06-18 15:30:00,56.35,56.39,55.57,55.58,378458.0,47.1352,47.1687,46.4828,46.4911,378458.0
2021-06-21 09:30:00,56.03,56.24,55.42,55.86,132740.0,46.8675,47.0432,46.3573,46.7253,132740.0
2021-06-21 10:00:00,55.86,56.14,55.85,56.13,78396.0,46.7253,46.9596,46.717,46.9512,78396.0
2021-06-21 10:30:00,56.12,56.28,56.07,56.18,125882.0,46.9428,47.0767,46.901,46.993,125882.0
2021-06-21 11:00:00,56.18,56.27,56.02,56.24,94917.0,46.993,47.0683,46.8592,47.0432,94917.0
2021-06-21 11:30:00,56.21,56.29,56.12,56.16,42481.0,47.0181,47.085,46.9428,46.9763,42481.0
2021-06-21 12:00:00,56.15,56.18,56.03,56.1,110234.0,46.9679,46.993,46.8675,46.9261,110234.0
2021-06-21 12:30:00,56.1,56.19,56.06,56.1,91646.0,46.9261,47.0014,46.8926,46.9261,91646.0
2021-06-21 13:00:00,56.11,56.12,55.84,55.87,67273.0,46.9345,46.9428,46.7086,46.7337,67273.0
2021-06-21 13:30:00,55.87,56.02,55.81,55.94,56213.0,46.7337,46.8592,46.6835,46.7923,56213.0
2021-06-21 14:00:00,55.95,55.96,55.8,55.8,56704.0,46.8006,46.809,46.6752,46.6752,56704.0
2021-06-21 14:30:00,55.8,56.0,55.78,55.98,67553.0,46.6752,46.8425,46.6584,46.8257,67553.0
2021-06-21 15:00:00,55.98,56.07,55.96,56.03,94578.0,46.8257,46.901,46.809,46.8675,94578.0
2021-06-21 15:30:00,56.02,56.11,55.9,56.11,326543.0,46.8592,46.9345,46.7588,46.9345,326543.0
2021-06-22 09:30:00,55.93,56.13,55.85,55.85,62507.0,46.7839,46.9512,46.717,46.717,62507.0
2021-06-22 10:00:00,55.86,56.08,55.86,56.01,81663.0,46.7253,46.9094,46.7253,46.8508,81663.0
2021-06-22 10:30:00,56.01,56.14,55.97,56.12,61137.0,46.8508,46.9596,46.8174,46.9428,61137.0
2021-06-22 11:00:00,56.11,56.3,55.99,56.18,46185.0,46.9345,47.0934,46.8341,46.993,46185.0
2021-06-22 11:30:00,56.19,56.27,56.11,56.2,97222.0,47.0014,47.0683,46.9345,47.0097,97222.0
2021-06-22 12:00:00,56.19,56.21,55.97,56.08,376047.0,47.0014,47.0181,46.8174,46.9094,376047.0
2021-06-22 12:30:00,56.09,56.12,55.99,56.08,189780.0,46.9177,46.9428,46.8341,46.9094,189780.0
2021-06-22 13:00:00,56.08,56.31,56.07,56.18,48156.0,46.9094,47.1018,46.901,46.993,48156.0
2021-06-22 13:30:00,56.19,56.24,56.12,56.18,127145.0,47.0014,47.0432,46.9428,46.993,127145.0
2021-06-22 14:00:00,56.18,56.18,55.87,55.88,41479.0,46.993,46.993,46.7337,46.7421,41479.0
2021-06-22 14:30:00,55.87,55.93,55.83,55.9,43969.0,46.7337,46.7839,46.7003,46.7588,43969.0
2021-06-22 15:00:00,55.9,55.98,55.86,55.93,48730.0,46.7588,46.8257,46.7253,46.7839,48730.0
2021-06-22 15:30:00,55.93,56.02,55.63,55.65,163194.0,46.7839,46.8592,46.533,46.5497,163194.0
2021-06-23 09:30:00,55.47,55.69,55.2,55.29,76210.0,46.3991,46.5831,46.1733,46.2486,76210.0
2021-06-23 10:00:00,55.28,55.33,55.1,55.11,46357.0,46.2402,46.282,46.0896,46.098,46357.0
2021-06-23 10:30:00,55.1,55.13,54.91,55.03,68706.0,46.0896,46.1147,45.9307,46.0311,68706.0
2021-06-23 11:00:00,55.02,55.04,54.84,54.85,70656.0,46.0227,46.0394,45.8721,45.8805,70656.0
2021-06-23 11:30:00,54.86,54.92,54.74,54.8,40126.0,45.8889,45.9391,45.7885,45.8387,40126.0
2021-06-23 12:00:00,54.79,54.94,54.68,54.91,42066.0,45.8303,45.9558,45.7383,45.9307,42066.0
2021-06-23 12:30:00,54.91,55.02,54.86,54.92,35660.0,45.9307,46.0227,45.8889,45.9391,35660.0
2021-06-23 13:00:00,54.93,55.01,54.85,55.01,20266.0,45.9474,46.0143,45.8805,46.0143,20266.0
2021-06-23 13:30:00,55.02,55.06,54.95,55.05,29077.0,46.0227,46.0562,45.9642,46.0478,29077.0
2021-06-23 14:00:00,55.05,55.11,55.02,55.03,32840.0,46.0478,46.098,46.0227,46.0311,32840.0
2021-06-23 14:30:00,55.03,55.11,54.98,55.09,39648.0,46.0311,46.098,45.9893,46.0813,39648.0
2021-06-23 15:00:00,55.1,55.19,55.06,55.16,40669.0,46.0896,46.1649,46.0562,46.1398,40669.0
2021-06-23 15:30:00,55.16,55.21,54.92,54.97,268732.0,46.1398,46.1816,45.9391,45.9809,268732.0
2021-06-24 09:30:00,55.0,55.2,54.79,55.06,61244.0,46.006,46.1733,45.8303,46.0562,61244.0
2021-06-24 10:00:00,55.09,55.18,54.98,55.18,53183.0,46.0813,46.1565,45.9893,46.1565,53183.0
2021-06-24 10:30:00,55.17,55.18,55.0,55.01,51218.0,46.1482,46.1565,46.006,46.0143,51218.0
2021-06-24 11:00:00,55.01,55.13,55.0,55.06,50280.0,46.0143,46.1147,46.006,46.0562,50280.0
2021-06-24 11:30:00,55.06,55.08,55.01,55.04,37966.0,46.0562,46.0729,46.0143,46.0394,37966.0
2021-06-24 12:00:00,55.04,55.05,54.85,54.96,41463.0,46.0394,46.0478,45.8805,45.9725,41463.0
2021-06-24 12:30:00,54.95,55.13,54.94,55.13,26578.0,45.9642,46.1147,45.9558,46.1147,26578.0
2021-06-24 13:00:00,55.13,55.17,55.1,55.1,32090.0,46.1147,46.1482,46.0896,46.0896,32090.0
2021-06-24 13:30:00,55.11,55.26,55.1,55.23,44971.0,46.098,46.2235,46.0896,46.1984,44971.0
2021-06-24 14:00:00,55.22,55.41,55.19,55.36,52985.0,46.19,46.3489,46.1649,46.3071,52985.0
2021-06-24 14:30:00,55.36,55.38,55.25,55.29,168130.0,46.3071,46.3238,46.2151,46.2486,168130.0
2021-06-24 15:00:00,55.28,55.32,55.2,55.31,32741.0,46.2402,46.2737,46.1733,46.2653,32741.0
2021-06-24 15:30:00,55.3,55.42,55.23,55.27,291288.0,46.2569,46.3573,46.1984,46.2318,291288.0
2021-06-25 09:30:00,55.21,55.59,55.17,55.53,71452.0,46.1816,46.4995,46.1482,46.4493,71452.0
2021-06-25 10:00:00,55.54,55.6,55.41,55.47,44691.0,46.4577,46.5079,46.3489,46.3991,44691.0
2021-06-25 10:30:00,55.47,55.47,55.37,55.46,38650.0,46.3991,46.3991,46.3155,46.3908,38650.0
2021-06-25 11:00:00,55.46,55.57,55.42,55.53,35620.0,46.3908,46.4828,46.3573,46.4493,35620.0
2021-06-25 11:30:00,55.53,55.65,55.5,55.64,34383.0,46.4493,46.5497,46.4242,46.5413,34383.0
2021-06-25 12:00:00,55.64,55.71,55.48,55.7,39841.0,46.5413,46.5999,46.4075,46.5915,39841.0
2021-06-25 12:30:00,55.71,55.78,55.67,55.78,42049.0,46.5999,46.6584,46.5664,46.6584,42049.0
2021-06-25 13:00:00,55.77,55.86,55.77,55.86,62200.0,46.6501,46.7253,46.6501,46.7253,62200.0
2021-06-25 13:30:00,55.86,56.14,55.86,56.1,112962.0,46.7253,46.9596,46.7253,46.9261,112962.0
2021-06-25 14:00:00,56.08,56.41,56.05,56.41,158769.0,46.9094,47.1854,46.8843,47.1854,158769.0
2021-06-25 14:30:00,56.42,56.65,56.35,56.6,200095.0,47.1938,47.3862,47.1352,47.3443,200095.0
2021-06-25 15:00:00,56.6,56.86,56.59,56.8,314243.0,47.3443,47.5618,47.336,47.5116,314243.0
2021-06-25 15:30:00,56.79,57.01,56.66,57.0,1153986.0,47.5033,47.6873,47.3945,47.6789,1153986.0
2021-06-28 09:30:00,57.02,57.24,56.53,56.84,115041.0,47.6957,47.8797,47.2858,47.5451,115041.0
2021-06-28 10:00:00,56.84,56.93,56.78,56.85,60624.0,47.5451,47.6204,47.4949,47.5535,60624.0
2021-06-28 10:30:00,56.83,56.88,56.74,56.76,64400.0,47.5367,47.5786,47.4614,47.4782,64400.0
2021-06-28 11:00:00,56.76,56.86,56.72,56.76,86653.0,47.4782,47.5618,47.4447,47.4782,86653.0
2021-06-28 11:30:00,56.76,57.02,56.76,56.98,53495.0,47.4782,47.6957,47.4782,47.6622,53495.0
2021-06-28 12:00:00,56.98,57.05,56.76,56.79,83943.0,47.6622,47.7208,47.4782,47.5033,83943.0
2021-06-28 12:30:00,56.8,56.8,56.65,56.74,60193.0,47.5116,47.5116,47.3862,47.4614,60193.0
2021-06-28 13:00:00,56.75,56.86,56.75,56.84,78059.0,47.4698,47.5618,47.4698,47.5451,78059.0
2021-06-28 13:30:00,56.84,57.12,56.83,57.07,73790.0,47.5451,47.7793,47.5367,47.7375,73790.0
2021-06-28 14:00:00,57.05,57.21,57.01,57.17,120323.0,47.7208,47.8546,47.6873,47.8211,120323.0
2021-06-28 14:30:00,57.15,57.32,57.1,57.23,137037.0,47.8044,47.9466,47.7626,47.8713,137037.0
2021-06-28 15:00:00,57.23,57.44,57.19,57.43,171067.0,47.8713,48.047,47.8379,48.0386,171067.0
2021-06-28 15:30:00,57.43,57.71,57.4,57.62,640268.0,48.0386,48.2728,48.0135,48.1975,640268.0
2021-06-29 09:30:00,57.65,58.23,57.64,58.01,135039.0,48.2226,48.7078,48.2143,48.5238,135039.0
2021-06-29 10:00:00,57.99,58.33,57.84,57.93,121386.0,48.507,48.7914,48.3816,48.4568,121386.0
2021-06-29 10:30:00,57.93,57.98,57.81,57.91,108017.0,48.4568,48.4987,48.3565,48.4401,108017.0
2021-06-29 11:00:00,57.91,57.95,57.73,57.79,138509.0,48.4401,48.4736,48.2896,48.3397,138509.0
2021-06-29 11:30:00,57.8,57.84,57.68,57.74,107393.0,48.3481,48.3816,48.2477,48.2979,107393.0
2021-06-29 12:00:00,57.74,57.75,57.65,57.66,86394.0,48.2979,48.3063,48.2226,48.231,86394.0
2021-06-29 12:30:00,57.65,57.72,57.53,57.53,100816.0,48.2226,48.2812,48.1223,48.1223,100816.0
2021-06-29 13:00:00,57.54,57.55,57.34,57.35,124392.0,48.1306,48.139,47.9633,47.9717,124392.0
2021-06-29 13:30:00,57.34,57.45,57.32,57.4,140951.0,47.9633,48.0553,47.9466,48.0135,140951.0
2021-06-29 14:00:00,57.39,57.62,57.37,57.59,99765.0,48.0052,48.1975,47.9884,48.1724,99765.0
2021-06-29 14:30:00,57.59,57.67,57.43,57.62,172606.0,48.1724,48.2394,48.0386,48.1975,172606.0
2021-06-29 15:00:00,57.62,57.62,57.44,57.55,145898.0,48.1975,48.1975,48.047,48.139,145898.0
2021-06-29 15:30:00,57.56,57.59,57.28,57.49,378494.0,48.1474,48.1724,47.9131,48.0888,378494.0
2021-06-30 09:30:00,57.5,57.86,57.47,57.57,96865.0,48.0972,48.3983,48.0721,48.1557,96865.0
2021-06-30 10:00:00,57.57,57.7,57.53,57.7,75481.0,48.1557,48.2645,48.1223,48.2645,75481.0
2021-06-30 10:30:00,57.7,57.97,57.54,57.6,83770.0,48.2645,48.4903,48.1306,48.1808,83770.0
2021-06-30 11:00:00,57.6,57.65,57.44,57.59,53628.0,48.1808,48.2226,48.047,48.1724,53628.0
2021-06-30 11:30:00,57.58,57.7,57.56,57.59,39659.0,48.1641,48.2645,48.1474,48.1724,39659.0
2021-06-30 12:00:00,57.6,57.65,57.52,57.62,43083.0,48.1808,48.2226,48.1139,48.1975,43083.0
2021-06-30 12:30:00,57.62,57.74,57.62,57.7,35129.0,48.1975,48.2979,48.1975,48.2645,35129.0
2021-06-30 13:00:00,57.71,57.71,57.54,57.62,65477.0,48.2728,48.2728,48.1306,48.1975,65477.0
2021-06-30 13:30:00,57.62,57.69,57.54,57.68,77685.0,48.1975,48.2561,48.1306,48.2477,77685.0
2021-06-30 14:00:00,57.68,57.74,57.59,57.64,62563.0,48.2477,48.2979,48.1724,48.2143,62563.0
2021-06-30 14:30:00,57.65,57.75,57.63,57.69,49065.0,48.2226,48.3063,48.2059,48.2561,49065.0
2021-06-30 15:00:00,57.7,57.72,57.59,57.66,96118.0,48.2645,48.2812,48.1724,48.231,96118.0
2021-06-30 15:30:00,57.66,58.08,57.63,57.82,376286.0,48.231,48.5823,48.2059,48.3648,376286.0
2021-07-01 09:30:00,57.43,57.68,57.27,57.36,296985.0,48.0386,48.2477,47.9048,47.9801,296985.0
2021-07-01 10:00:00,57.35,57.45,57.06,57.22,185557.0,47.9717,48.0553,47.7291,47.863,185557.0
2021-07-01 10:30:00,57.22,57.53,57.22,57.48,118209.0,47.863,48.1223,47.863,48.0804,118209.0
2021-07-01 11:00:00,57.46,57.69,57.42,57.69,80004.0,48.0637,48.2561,48.0302,48.2561,80004.0
2021-07-01 11:30:00,57.7,57.9,57.68,57.9,85996.0,48.2645,48.4318,48.2477,48.4318,85996.0
2021-07-01 12:00:00,57.91,57.96,57.78,57.8,66438.0,48.4401,48.4819,48.3314,48.3481,66438.0
2021-07-01 12:30:00,57.8,57.99,57.74,57.99,77074.0,48.3481,48.507,48.2979,48.507,77074.0
2021-07-01 13:00:00,57.99,58.03,57.79,57.85,68676.0,48.507,48.5405,48.3397,48.3899,68676.0
2021-07-01 13:30:00,57.86,57.9,57.76,57.83,86289.0,48.3983,48.4318,48.3146,48.3732,86289.0
2021-07-01 14:00:00,57.83,57.84,57.73,57.84,73197.0,48.3732,48.3816,48.2896,48.3816,73197.0
2021-07-01 14:30:00,57.83,57.93,57.82,57.85,99813.0,48.3732,48.4568,48.3648,48.3899,99813.0
2021-07-01 15:00:00,57.84,57.95,57.84,57.9,92276.0,48.3816,48.4736,48.3816,48.4318,92276.0
2021-07-01 15:30:00,57.9,57.96,57.63,57.9,396287.0,48.4318,48.4819,48.2059,48.4318,396287.0
2021-07-02 09:30:00,57.34,57.37,56.8,56.95,157327.0,48.5203,48.5457,48.0634,48.1903,157327.0
2021-07-02 10:00:00,56.93,57.04,56.85,56.91,99885.0,48.1734,48.2665,48.1057,48.1564,99885.0
2021-07-02 10:30:00,56.92,56.96,56.84,56.87,94985.0,48.1649,48.1988,48.0972,48.1226,94985.0
2021-07-02 11:00:00,56.87,56.92,56.79,56.91,68823.0,48.1226,48.1649,48.0549,48.1564,68823.0
2021-07-02 11:30:00,56.9,56.92,56.71,56.75,47607.0,48.148,48.1649,47.9872,48.0211,47607.0
2021-07-02 12:00:00,56.77,56.82,56.69,56.76,56605.0,48.038,48.0803,47.9703,48.0295,56605.0
2021-07-02 12:30:00,56.76,56.94,56.71,56.91,73287.0,48.0295,48.1818,47.9872,48.1564,73287.0
2021-07-02 13:00:00,56.91,57.07,56.87,56.95,79544.0,48.1564,48.2918,48.1226,48.1903,79544.0
2021-07-02 13:30:00,56.95,57.03,56.94,56.96,38686.0,48.1903,48.258,48.1818,48.1988,38686.0
2021-07-02 14:00:00,56.95,56.99,56.84,56.91,59017.0,48.1903,48.2241,48.0972,48.1564,59017.0
2021-07-02 14:30:00,56.91,57.02,56.9,57.0,36014.0,48.1564,48.2495,48.148,48.2326,36014.0
2021-07-02 15:00:00,57.0,57.11,56.93,56.97,55419.0,48.2326,48.3257,48.1734,48.2072,55419.0
2021-07-02 15:30:00,56.96,57.13,56.94,57.03,191504.0,48.1988,48.3426,48.1818,48.258,191504.0
2021-07-06 09:30:00,57.05,57.11,56.63,56.8,99222.0,48.2749,48.3257,47.9195,48.0634,99222.0
2021-07-06 10:00:00,56.8,56.96,56.74,56.78,68464.0,48.0634,48.1988,48.0126,48.0464,68464.0
2021-07-06 10:30:00,56.74,56.89,56.7,56.76,52775.0,48.0126,48.1395,47.9787,48.0295,52775.0
2021-07-06 11:00:00,56.76,56.79,56.62,56.76,90924.0,48.0295,48.0549,47.9111,48.0295,90924.0
2021-07-06 11:30:00,56.79,56.96,56.78,56.92,148873.0,48.0549,48.1988,48.0464,48.1649,148873.0
2021-07-06 12:00:00,56.91,57.1,56.89,57.07,69870.0,48.1564,48.3172,48.1395,48.2918,69870.0
2021-07-06 12:30:00,57.06,57.06,56.85,56.96,78970.0,48.2834,48.2834,48.1057,48.1988,78970.0
2021-07-06 13:00:00,56.96,57.1,56.92,57.04,46148.0,48.1988,48.3172,48.1649,48.2665,46148.0
2021-07-06 13:30:00,57.04,57.05,56.98,57.04,31799.0,48.2665,48.2749,48.2157,48.2665,31799.0
2021-07-06 14:00:00,57.03,57.2,57.03,57.2,46663.0,48.258,48.4018,48.258,48.4018,46663.0
2021-07-06 14:30:00,57.22,57.25,57.15,57.17,46064.0,48.4188,48.4442,48.3595,48.3765,46064.0
2021-07-06 15:00:00,57.17,57.32,57.16,57.22,82332.0,48.3765,48.5034,48.368,48.4188,82332.0
2021-07-06 15:30:00,57.22,57.41,57.17,57.36,291916.0,48.4188,48.5795,48.3765,48.5372,291916.0
2021-07-07 09:30:00,57.36,57.37,56.94,57.06,55199.0,48.5372,48.5457,48.1818,48.2834,55199.0
2021-07-07 10:00:00,57.09,57.28,57.05,57.22,62861.0,48.3088,48.4695,48.2749,48.4188,62861.0
2021-07-07 10:30:00,57.22,57.42,57.11,57.29,57588.0,48.4188,48.588,48.3257,48.478,57588.0
2021-07-07 11:00:00,57.28,57.43,57.23,57.37,60648.0,48.4695,48.5965,48.4272,48.5457,60648.0
2021-07-07 11:30:00,57.38,57.5,57.33,57.4,42852.0,48.5542,48.6557,48.5118,48.5711,42852.0
2021-07-07 12:00:00,57.42,57.55,57.41,57.5,42622.0,48.588,48.698,48.5795,48.6557,42622.0
2021-07-07 12:30:00,57.52,57.6,57.47,57.49,38035.0,48.6726,48.7403,48.6303,48.6472,38035.0
2021-07-07 13:00:00,57.5,57.5,57.25,57.32,25579.0,48.6557,48.6557,48.4442,48.5034,25579.0
2021-07-07 13:30:00,57.32,57.46,57.3,57.4,50812.0,48.5034,48.6218,48.4865,48.5711,50812.0
2021-07-07 14:00:00,57.39,57.48,57.28,57.32,40656.0,48.5626,48.6388,48.4695,48.5034,40656.0
2021-07-07 14:30:00,57.33,57.41,57.31,57.41,50416.0,48.5118,48.5795,48.4949,48.5795,50416.0
2021-07-07 15:00:00,57.41,57.51,57.39,57.5,142126.0,48.5795,48.6642,48.5626,48.6557,142126.0
2021-07-07 15:30:00,57.49,57.68,57.47,57.67,234416.0,48.6472,48.808,48.6303,48.7995,234416.0
2021-07-08 09:30:00,57.5,57.71,57.2,57.64,124705.0,48.6557,48.8334,48.4018,48.7742,124705.0
2021-07-08 10:00:00,57.65,57.67,57.38,57.51,102597.0,48.7826,48.7995,48.5542,48.6642,102597.0
2021-07-08 10:30:00,57.51,57.59,57.4,57.52,95469.0,48.6642,48.7319,48.5711,48.6726,95469.0
2021-07-08 11:00:00,57.55,57.66,57.43,57.48,69833.0,48.698,48.7911,48.5965,48.6388,69833.0
2021-07-08 11:30:00,57.48,57.55,57.42,57.47,97780.0,48.6388,48.698,48.588,48.6303,97780.0
2021-07-08 12:00:00,57.47,57.54,57.41,57.47,49749.0,48.6303,48.6895,48.5795,48.6303,49749.0
2021-07-08 12:30:00,57.45,57.51,57.41,57.5,44296.0,48.6134,48.6642,48.5795,48.6557,44296.0
2021-07-08 13:00:00,57.51,57.51,57.42,57.43,51584.0,48.6642,48.6642,48.588,48.5965,51584.0
2021-07-08 13:30:00,57.43,57.47,57.32,57.4,71101.0,48.5965,48.6303,48.5034,48.5711,71101.0
2021-07-08 14:00:00,57.39,57.51,57.38,57.4,56647.0,48.5626,48.6642,48.5542,48.5711,56647.0
2021-07-08 14:30:00,57.41,57.42,57.22,57.37,62186.0,48.5795,48.588,48.4188,48.5457,62186.0
2021-07-08 15:00:00,57.37,57.46,57.33,57.36,58536.0,48.5457,48.6218,48.5118,48.5372,58536.0
2021-07-08 15:30:00,57.36,57.55,57.3,57.52,289137.0,48.5372,48.698,48.4865,48.6726,289137.0
2021-07-09 09:30:00,57.92,58.03,57.68,57.91,106229.0,49.0111,49.1042,48.808,49.0026,106229.0
2021-07-09 10:00:00,57.9,58.0,57.88,57.93,90842.0,48.9942,49.0788,48.9772,49.0196,90842.0
2021-07-09 10:30:00,57.98,57.98,57.67,57.71,123778.0,49.0619,49.0619,48.7995,48.8334,123778.0
2021-07-09 11:00:00,57.71,57.94,57.64,57.92,69070.0,48.8334,49.028,48.7742,49.0111,69070.0
2021-07-09 11:30:00,57.94,58.06,57.91,58.02,65354.0,49.028,49.1296,49.0026,49.0957,65354.0
2021-07-09 12:00:00,58.01,58.11,57.93,57.93,34272.0,49.0873,49.1719,49.0196,49.0196,34272.0
2021-07-09 12:30:00,57.93,58.0,57.88,57.89,45566.0,49.0196,49.0788,48.9772,48.9857,45566.0
2021-07-09 13:00:00,57.89,57.99,57.89,57.95,28445.0,48.9857,49.0703,48.9857,49.0365,28445.0
2021-07-09 13:30:00,57.95,58.1,57.9,58.07,31564.0,49.0365,49.1634,48.9942,49.138,31564.0
2021-07-09 14:00:00,58.07,58.17,58.06,58.09,34241.0,49.138,49.2226,49.1296,49.1549,34241.0
2021-07-09 14:30:00,58.09,58.27,58.09,58.26,49524.0,49.1549,49.3073,49.1549,49.2988,49524.0
2021-07-09 15:00:00,58.26,58.36,58.18,58.23,51137.0,49.2988,49.3834,49.2311,49.2734,51137.0
2021-07-09 15:30:00,58.22,58.35,58.06,58.28,255155.0,49.265,49.375,49.1296,49.3157,255155.0
2021-07-12 09:30:00,58.13,58.13,57.77,57.88,71124.0,49.1888,49.1888,48.8842,48.9772,71124.0
2021-07-12 10:00:00,57.9,58.02,57.8,57.99,38572.0,48.9942,49.0957,48.9096,49.0703,38572.0
2021-07-12 10:30:00,58.0,58.03,57.88,57.89,27449.0,49.0788,49.1042,48.9772,48.9857,27449.0
2021-07-12 11:00:00,57.9,58.02,57.85,58.02,79135.0,48.9942,49.0957,48.9519,49.0957,79135.0
2021-07-12 11:30:00,58.01,58.05,57.84,57.87,38000.0,49.0873,49.1211,48.9434,48.9688,38000.0
2021-07-12 12:00:00,57.87,58.0,57.86,57.97,45797.0,48.9688,49.0788,48.9603,49.0534,45797.0
2021-07-12 12:30:00,57.95,58.12,57.94,58.09,30091.0,49.0365,49.1803,49.028,49.1549,30091.0
2021-07-12 13:00:00,58.09,58.25,58.08,58.25,37647.0,49.1549,49.2903,49.1465,49.2903,37647.0
2021-07-12 13:30:00,58.23,58.3,58.15,58.16,25115.0,49.2734,49.3326,49.2057,49.2142,25115.0
2021-07-12 14:00:00,58.17,58.2,58.1,58.16,35751.0,49.2226,49.248,49.1634,49.2142,35751.0
2021-07-12 14:30:00,58.16,58.22,58.14,58.16,31924.0,49.2142,49.265,49.1973,49.2142,31924.0
2021-07-12 15:00:00,58.16,58.16,58.01,58.1,47534.0,49.2142,49.2142,49.0873,49.1634,47534.0
2021-07-12 15:30:00,58.11,58.21,57.98,58.2,202254.0,49.1719,49.2565,49.0619,49.248,202254.0
2021-07-13 09:30:00,57.81,57.87,57.41,57.52,248569.0,48.918,48.9688,48.5795,48.6726,248569.0
2021-07-13 10:00:00,57.53,57.68,57.44,57.5,101979.0,48.6811,48.808,48.6049,48.6557,101979.0
2021-07-13 10:30:00,57.5,57.64,57.37,57.49,116067.0,48.6557,48.7742,48.5457,48.6472,116067.0
2021-07-13 11:00:00,57.5,57.57,57.21,57.22,64889.0,48.6557,48.7149,48.4103,48.4188,64889.0
2021-07-13 11:30:00,57.22,57.38,57.13,57.3,104295.0,48.4188,48.5542,48.3426,48.4865,104295.0
2021-07-13 12:00:00,57.3,57.34,57.23,57.29,68890.0,48.4865,48.5203,48.4272,48.478,68890.0
2021-07-13 12:30:00,57.3,57.39,57.23,57.37,55393.0,48.4865,48.5626,48.4272,48.5457,55393.0
2021-07-13 13:00:00,57.38,57.42,57.31,57.39,94116.0,48.5542,48.588,48.4949,48.5626,94116.0
2021-07-13 13:30:00,57.4,57.54,57.4,57.49,52407.0,48.5711,48.6895,48.5711,48.6472,52407.0
2021-07-13 14:00:00,57.5,57.54,57.35,57.4,111380.0,48.6557,48.6895,48.5288,48.5711,111380.0
2021-07-13 14:30:00,57.4,57.4,57.25,57.29,104499.0,48.5711,48.5711,48.4442,48.478,104499.0
2021-07-13 15:00:00,57.3,57.31,56.92,57.04,219509.0,48.4865,48.4949,48.1649,48.2665,219509.0
2021-07-13 15:30:00,57.05,57.34,56.99,57.32,439385.0,48.2749,48.5203,48.2241,48.5034,439385.0
2021-07-14 09:30:00,57.19,57.2,56.53,56.78,142540.0,48.3934,48.4018,47.8349,48.0464,142540.0
2021-07-14 10:00:00,56.8,56.93,56.62,56.89,106440.0,48.0634,48.1734,47.9111,48.1395,106440.0
2021-07-14 10:30:00,56.88,57.01,56.83,56.93,74663.0,48.1311,48.2411,48.0888,48.1734,74663.0
2021-07-14 11:00:00,56.92,56.94,56.77,56.86,213335.0,48.1649,48.1818,48.038,48.1141,213335.0
2021-07-14 11:30:00,56.86,56.98,56.79,56.98,76596.0,48.1141,48.2157,48.0549,48.2157,76596.0
2021-07-14 12:00:00,56.99,57.1,56.91,57.08,59295.0,48.2241,48.3172,48.1564,48.3003,59295.0
2021-07-14 12:30:00,57.08,57.09,56.98,57.06,50433.0,48.3003,48.3088,48.2157,48.2834,50433.0
2021-07-14 13:00:00,57.05,57.24,57.02,57.22,67292.0,48.2749,48.4357,48.2495,48.4188,67292.0
2021-07-14 13:30:00,57.22,57.35,57.22,57.33,100309.0,48.4188,48.5288,48.4188,48.5118,100309.0
2021-07-14 14:00:00,57.35,57.44,57.32,57.4,68151.0,48.5288,48.6049,48.5034,48.5711,68151.0
2021-07-14 14:30:00,57.4,57.48,57.35,57.4,86754.0,48.5711,48.6388,48.5288,48.5711,86754.0
2021-07-14 15:00:00,57.39,57.47,57.35,57.38,113224.0,48.5626,48.6303,48.5288,48.5542,113224.0
2021-07-14 15:30:00,57.38,57.45,57.19,57.24,521998.0,48.5542,48.6134,48.3934,48.4357,521998.0
2021-07-15 09:30:00,57.01,57.31,56.77,56.98,101827.0,48.2411,48.4949,48.038,48.2157,101827.0
2021-07-15 10:00:00,57.0,57.34,56.99,57.22,73080.0,48.2326,48.5203,48.2241,48.4188,73080.0
2021-07-15 10:30:00,57.22,57.36,57.2,57.22,60384.0,48.4188,48.5372,48.4018,48.4188,60384.0
2021-07-15 11:00:00,57.22,57.32,57.15,57.19,64983.0,48.4188,48.5034,48.3595,48.3934,64983.0
2021-07-15 11:30:00,57.18,57.46,57.17,57.39,42460.0,48.3849,48.6218,48.3765,48.5626,42460.0
2021-07-15 12:00:00,57.38,57.47,57.31,57.34,43864.0,48.5542,48.6303,48.4949,48.5203,43864.0
2021-07-15 12:30:00,57.36,57.39,57.28,57.31,39925.0,48.5372,48.5626,48.4695,48.4949,39925.0
2021-07-15 13:00:00,57.3,57.47,57.3,57.47,65159.0,48.4865,48.6303,48.4865,48.6303,65159.0
2021-07-15 13:30:00,57.46,57.58,57.39,57.56,64498.0,48.6218,48.7234,48.5626,48.7065,64498.0
2021-07-15 14:00:00,57.56,57.56,57.44,57.5,68322.0,48.7065,48.7065,48.6049,48.6557,68322.0
2021-07-15 14:30:00,57.5,57.53,57.44,57.45,123950.0,48.6557,48.6811,48.6049,48.6134,123950.0
2021-07-15 15:00:00,57.46,57.6,57.41,57.52,104255.0,48.6218,48.7403,48.5795,48.6726,104255.0
2021-07-15 15:30:00,57.53,57.71,57.5,57.62,338213.0,48.6811,48.8334,48.6557,48.7572,338213.0
2021-07-16 09:30:00,57.89,58.09,57.76,57.95,128431.0,48.9857,49.1549,48.8757,49.0365,128431.0
2021-07-16 10:00:00,57.94,58.09,57.79,57.87,67697.0,49.028,49.1549,48.9011,48.9688,67697.0
2021-07-16 10:30:00,57.88,58.03,57.76,57.95,145957.0,48.9772,49.1042,48.8757,49.0365,145957.0
2021-07-16 11:00:00,58.01,58.13,57.93,58.04,68512.0,49.0873,49.1888,49.0196,49.1126,68512.0
2021-07-16 11:30:00,58.05,58.25,58.05,58.23,77660.0,49.1211,49.2903,49.1211,49.2734,77660.0
2021-07-16 12:00:00,58.22,58.46,58.21,58.44,70568.0,49.265,49.468,49.2565,49.4511,70568.0
2021-07-16 12:30:00,58.42,58.5,58.38,58.47,118632.0,49.4342,49.5019,49.4003,49.4765,118632.0
2021-07-16 13:00:00,58.47,58.66,58.47,58.48,105478.0,49.4765,49.6373,49.4765,49.485,105478.0
2021-07-16 13:30:00,58.47,58.48,58.29,58.33,91134.0,49.4765,49.485,49.3242,49.358,91134.0
2021-07-16 14:00:00,58.34,58.36,58.17,58.2,78366.0,49.3665,49.3834,49.2226,49.248,78366.0
2021-07-16 14:30:00,58.2,58.29,58.08,58.27,62963.0,49.248,49.3242,49.1465,49.3073,62963.0
2021-07-16 15:00:00,58.28,58.28,58.09,58.21,80804.0,49.3157,49.3157,49.1549,49.2565,80804.0
2021-07-16 15:30:00,58.2,58.24,57.89,58.01,279713.0,49.248,49.2819,48.9857,49.0873,279713.0
2021-07-19 09:30:00,57.68,57.75,57.2,57.34,95985.0,48.808,48.8672,48.4018,48.5203,95985.0
2021-07-19 10:00:00,57.36,57.46,56.9,57.05,101839.0,48.5372,48.6218,48.148,48.2749,101839.0
2021-07-19 10:30:00,57.09,57.09,56.47,56.6,121159.0,48.3088,48.3088,47.7841,47.8941,121159.0
2021-07-19 11:00:00,56.62,56.79,56.39,56.45,70314.0,47.9111,48.0549,47.7164,47.7672,70314.0
2021-07-19 11:30:00,56.45,56.46,56.06,56.16,113735.0,47.7672,47.7757,47.4372,47.5218,113735.0
2021-07-19 12:00:00,56.14,56.15,55.67,55.96,107543.0,47.5049,47.5133,47.1072,47.3526,107543.0
2021-07-19 12:30:00,55.94,55.94,55.71,55.84,79231.0,47.3356,47.3356,47.141,47.251,79231.0
2021-07-19 13:00:00,55.83,55.86,55.45,55.47,150190.0,47.2426,47.268,46.921,46.9379,150190.0
2021-07-19 13:30:00,55.47,55.62,55.36,55.57,217173.0,46.9379,47.0649,46.8449,47.0226,217173.0
2021-07-19 14:00:00,55.58,55.73,55.57,55.72,128488.0,47.031,47.1579,47.0226,47.1495,128488.0
2021-07-19 14:30:00,55.75,55.77,55.5,55.66,208663.0,47.1749,47.1918,46.9633,47.0987,208663.0
2021-07-19 15:00:00,55.64,55.9,55.6,55.79,141235.0,47.0818,47.3018,47.0479,47.2087,141235.0
2021-07-19 15:30:00,55.78,56.27,55.75,56.21,372159.0,47.2003,47.6149,47.1749,47.5641,372159.0
2021-07-20 09:30:00,56.16,56.68,56.14,56.62,183799.0,47.5218,47.9618,47.5049,47.9111,183799.0
2021-07-20 10:00:00,56.63,57.08,56.63,56.91,206015.0,47.9195,48.3003,47.9195,48.1564,206015.0
2021-07-20 10:30:00,56.91,56.96,56.68,56.78,130630.0,48.1564,48.1988,47.9618,48.0464,130630.0
2021-07-20 11:00:00,56.81,57.04,56.79,56.79,60533.0,48.0718,48.2665,48.0549,48.0549,60533.0
2021-07-20 11:30:00,56.8,56.96,56.74,56.96,48730.0,48.0634,48.1988,48.0126,48.1988,48730.0
2021-07-20 12:00:00,56.96,57.05,56.82,56.99,36071.0,48.1988,48.2749,48.0803,48.2241,36071.0
2021-07-20 12:30:00,57.0,57.16,56.99,57.04,44926.0,48.2326,48.368,48.2241,48.2665,44926.0
2021-07-20 13:00:00,57.05,57.1,56.9,56.94,35752.0,48.2749,48.3172,48.148,48.1818,35752.0
2021-07-20 13:30:00,56.95,57.19,56.95,57.18,42054.0,48.1903,48.3934,48.1903,48.3849,42054.0
2021-07-20 14:00:00,57.18,57.23,56.96,57.0,65115.0,48.3849,48.4272,48.1988,48.2326,65115.0
2021-07-20 14:30:00,57.0,57.17,56.88,56.9,69335.0,48.2326,48.3765,48.1311,48.148,69335.0
2021-07-20 15:00:00,56.92,57.06,56.85,56.86,85485.0,48.1649,48.2834,48.1057,48.1141,85485.0
2021-07-20 15:30:00,56.86,56.95,56.74,56.89,282441.0,48.1141,48.1903,48.0126,48.1395,282441.0
2021-07-21 09:30:00,57.06,57.55,56.84,57.4,80690.0,48.2834,48.698,48.0972,48.5711,80690.0
2021-07-21 10:00:00,57.42,57.47,57.05,57.11,88817.0,48.588,48.6303,48.2749,48.3257,88817.0
2021-07-21 10:30:00,57.09,57.44,57.09,57.21,61444.0,48.3088,48.6049,48.3088,48.4103,61444.0
2021-07-21 11:00:00,57.2,57.23,56.84,56.84,47221.0,48.4018,48.4272,48.0972,48.0972,47221.0
2021-07-21 11:30:00,56.84,56.97,56.79,56.89,28805.0,48.0972,48.2072,48.0549,48.1395,28805.0
2021-07-21 12:00:00,56.9,56.93,56.76,56.8,28280.0,48.148,48.1734,48.0295,48.0634,28280.0
2021-07-21 12:30:00,56.78,56.96,56.73,56.75,166976.0,48.0464,48.1988,48.0041,48.0211,166976.0
2021-07-21 13:00:00,56.75,56.79,56.56,56.57,51425.0,48.0211,48.0549,47.8603,47.8687,51425.0
2021-07-21 13:30:00,56.57,56.65,56.52,56.55,43568.0,47.8687,47.9364,47.8264,47.8518,43568.0
2021-07-21 14:00:00,56.55,56.65,56.5,56.56,39319.0,47.8518,47.9364,47.8095,47.8603,39319.0
2021-07-21 14:30:00,56.57,56.67,56.54,56.56,33761.0,47.8687,47.9534,47.8434,47.8603,33761.0
2021-07-21 15:00:00,56.58,56.58,56.38,56.42,65294.0,47.8772,47.8772,47.708,47.7418,65294.0
2021-07-21 15:30:00,56.4,56.44,56.17,56.21,246421.0,47.7249,47.7587,47.5303,47.5641,246421.0
2021-07-22 09:30:00,56.08,56.28,56.02,56.23,61671.0,47.4541,47.6234,47.4033,47.581,61671.0
2021-07-22 10:00:00,56.22,56.22,55.78,55.84,75896.0,47.5726,47.5726,47.2003,47.251,75896.0
2021-07-22 10:30:00,55.83,55.96,55.68,55.76,150638.0,47.2426,47.3526,47.1156,47.1833,150638.0
2021-07-22 11:00:00,55.76,56.07,55.76,56.04,118219.0,47.1833,47.4457,47.1833,47.4203,118219.0
2021-07-22 11:30:00,56.04,56.06,55.82,55.96,47199.0,47.4203,47.4372,47.2341,47.3526,47199.0
2021-07-22 12:00:00,55.98,55.98,55.82,55.85,34331.0,47.3695,47.3695,47.2341,47.2595,34331.0
2021-07-22 12:30:00,55.84,56.05,55.81,56.03,56194.0,47.251,47.4287,47.2256,47.4118,56194.0
2021-07-22 13:00:00,56.04,56.1,55.95,56.07,31136.0,47.4203,47.471,47.3441,47.4457,31136.0
2021-07-22 13:30:00,56.06,56.08,55.92,56.02,37625.0,47.4372,47.4541,47.3187,47.4033,37625.0
2021-07-22 14:00:00,56.04,56.05,55.91,55.92,47916.0,47.4203,47.4287,47.3103,47.3187,47916.0
2021-07-22 14:30:00,55.91,56.0,55.89,55.92,29314.0,47.3103,47.3864,47.2933,47.3187,29314.0
2021-07-22 15:00:00,55.91,55.91,55.8,55.82,53544.0,47.3103,47.3103,47.2172,47.2341,53544.0
2021-07-22 15:30:00,55.81,55.98,55.71,55.89,219088.0,47.2256,47.3695,47.141,47.2933,219088.0
2021-07-23 09:30:00,55.9,56.21,55.74,56.04,61512.0,47.3018,47.5641,47.1664,47.4203,61512.0
2021-07-23 10:00:00,56.05,56.27,55.98,56.0,72519.0,47.4287,47.6149,47.3695,47.3864,72519.0
2021-07-23 10:30:00,56.02,56.08,55.85,55.88,44575.0,47.4033,47.4541,47.2595,47.2849,44575.0
2021-07-23 11:00:00,55.89,55.96,55.77,55.85,52561.0,47.2933,47.3526,47.1918,47.2595,52561.0
2021-07-23 11:30:00,55.86,55.9,55.59,55.6,132879.0,47.268,47.3018,47.0395,47.0479,132879.0
2021-07-23 12:00:00,55.61,55.88,55.61,55.88,85687.0,47.0564,47.2849,47.0564,47.2849,85687.0
2021-07-23 12:30:00,55.89,56.1,55.89,55.99,84719.0,47.2933,47.471,47.2933,47.378,84719.0
2021-07-23 13:00:00,56.01,56.08,55.92,55.92,89198.0,47.3949,47.4541,47.3187,47.3187,89198.0
2021-07-23 13:30:00,55.92,56.04,55.83,55.83,125424.0,47.3187,47.4203,47.2426,47.2426,125424.0
2021-07-23 14:00:00,55.84,55.95,55.78,55.9,142346.0,47.251,47.3441,47.2003,47.3018,142346.0
2021-07-23 14:30:00,55.91,56.33,55.88,56.3,186089.0,47.3103,47.6657,47.2849,47.6403,186089.0
2021-07-23 15:00:00,56.31,56.35,56.08,56.16,75624.0,47.6487,47.6826,47.4541,47.5218,75624.0
2021-07-23 15:30:00,56.17,56.34,56.17,56.25,302623.0,47.5303,47.6741,47.5303,47.598,302623.0
2021-07-26 09:30:00,56.17,56.52,56.11,56.27,108292.0,47.5303,47.8264,47.4795,47.6149,108292.0
2021-07-26 10:00:00,56.14,56.54,56.11,56.49,58744.0,47.5049,47.8434,47.4795,47.801,58744.0
2021-07-26 10:30:00,56.49,56.49,56.17,56.28,71844.0,47.801,47.801,47.5303,47.6234,71844.0
2021-07-26 11:00:00,56.26,56.28,55.92,56.17,175852.0,47.6064,47.6234,47.3187,47.5303,175852.0
2021-07-26 11:30:00,56.18,56.26,56.1,56.19,37843.0,47.5387,47.6064,47.471,47.5472,37843.0
2021-07-26 12:00:00,56.18,56.21,55.75,55.81,142645.0,47.5387,47.5641,47.1749,47.2256,142645.0
2021-07-26 12:30:00,55.82,55.86,55.51,55.52,219993.0,47.2341,47.268,46.9718,46.9802,219993.0
2021-07-26 13:00:00,55.53,55.83,55.47,55.71,224304.0,46.9887,47.2426,46.9379,47.141,224304.0
2021-07-26 13:30:00,55.72,55.82,55.47,55.47,261584.0,47.1495,47.2341,46.9379,46.9379,261584.0
2021-07-26 14:00:00,55.48,55.54,55.09,55.18,347095.0,46.9464,46.9972,46.6164,46.6925,347095.0
2021-07-26 14:30:00,55.17,55.22,54.85,55.2,312381.0,46.6841,46.7264,46.4133,46.7095,312381.0
2021-07-26 15:00:00,55.19,55.44,55.18,55.21,151128.0,46.701,46.9126,46.6925,46.7179,151128.0
2021-07-26 15:30:00,55.22,55.5,55.18,55.49,453233.0,46.7264,46.9633,46.6925,46.9549,453233.0
2021-07-27 09:30:00,55.26,55.47,55.0,55.16,93401.0,46.7602,46.9379,46.5402,46.6756,93401.0
2021-07-27 10:00:00,55.17,55.32,55.11,55.18,46899.0,46.6841,46.811,46.6333,46.6925,46899.0
2021-07-27 10:30:00,55.17,55.45,55.17,55.37,76417.0,46.6841,46.921,46.6841,46.8533,76417.0
2021-07-27 11:00:00,55.35,55.91,55.35,55.8,290488.0,46.8364,47.3103,46.8364,47.2172,290488.0
2021-07-27 11:30:00,55.8,56.28,55.77,56.26,134686.0,47.2172,47.6234,47.1918,47.6064,134686.0
2021-07-27 12:00:00,56.28,56.54,56.28,56.52,181874.0,47.6234,47.8434,47.6234,47.8264,181874.0
2021-07-27 12:30:00,56.52,56.73,56.5,56.64,130872.0,47.8264,48.0041,47.8095,47.928,130872.0
2021-07-27 13:00:00,56.65,56.92,56.6,56.88,91777.0,47.9364,48.1649,47.8941,48.1311,91777.0
2021-07-27 13:30:00,56.88,57.08,56.81,57.08,86410.0,48.1311,48.3003,48.0718,48.3003,86410.0
2021-07-27 14:00:00,57.06,57.2,56.96,57.19,155831.0,48.2834,48.4018,48.1988,48.3934,155831.0
2021-07-27 14:30:00,57.19,57.19,56.95,57.01,122772.0,48.3934,48.3934,48.1903,48.2411,122772.0
2021-07-27 15:00:00,57.02,57.04,56.83,56.9,185290.0,48.2495,48.2665,48.0888,48.148,185290.0
2021-07-27 15:30:00,56.9,57.19,56.74,57.17,457484.0,48.148,48.3934,48.0126,48.3765,457484.0
2021-07-28 09:30:00,57.01,57.55,56.8,56.95,72456.0,48.2411,48.698,48.0634,48.1903,72456.0
2021-07-28 10:00:00,56.96,57.0,56.52,56.71,59783.0,48.1988,48.2326,47.8264,47.9872,59783.0
2021-07-28 10:30:00,56.73,56.91,56.67,56.78,53896.0,48.0041,48.1564,47.9534,48.0464,53896.0
2021-07-28 11:00:00,56.77,56.78,56.54,56.78,38786.0,48.038,48.0464,47.8434,48.0464,38786.0
2021-07-28 11:30:00,56.77,56.81,56.67,56.7,50070.0,48.038,48.0718,47.9534,47.9787,50070.0
2021-07-28 12:00:00,56.71,56.75,56.45,56.49,43422.0,47.9872,48.0211,47.7672,47.801,43422.0
2021-07-28 12:30:00,56.49,56.55,56.36,56.45,34180.0,47.801,47.8518,47.691,47.7672,34180.0
2021-07-28 13:00:00,56.42,56.51,56.35,56.41,32317.0,47.7418,47.818,47.6826,47.7334,32317.0
2021-07-28 13:30:00,56.43,56.73,56.43,56.73,41370.0,47.7503,48.0041,47.7503,48.0041,41370.0
2021-07-28 14:00:00,56.73,56.81,56.57,56.74,95959.0,48.0041,48.0718,47.8687,48.0126,95959.0
2021-07-28 14:30:00,56.73,56.95,56.69,56.9,85276.0,48.0041,48.1903,47.9703,48.148,85276.0
2021-07-28 15:00:00,56.9,56.94,56.73,56.8,57324.0,48.148,48.1818,48.0041,48.0634,57324.0
2021-07-28 15:30:00,56.81,57.02,56.77,56.83,239967.0,48.0718,48.2495,48.038,48.0888,239967.0
2021-07-29 09:30:00,57.15,57.22,56.82,57.02,53133.0,48.3595,48.4188,48.0803,48.2495,53133.0
2021-07-29 10:00:00,57.04,57.05,56.62,56.72,31982.0,48.2665,48.2749,47.9111,47.9957,31982.0
2021-07-29 10:30:00,56.72,56.92,56.7,56.86,66266.0,47.9957,48.1649,47.9787,48.1141,66266.0
2021-07-29 11:00:00,56.85,57.08,56.85,57.05,95726.0,48.1057,48.3003,48.1057,48.2749,95726.0
2021-07-29 11:30:00,57.05,57.18,56.96,57.11,58803.0,48.2749,48.3849,48.1988,48.3257,58803.0
2021-07-29 12:00:00,57.13,57.26,57.13,57.21,73318.0,48.3426,48.4526,48.3426,48.4103,73318.0
2021-07-29 12:30:00,57.2,57.37,57.15,57.16,37378.0,48.4018,48.5457,48.3595,48.368,37378.0
2021-07-29 13:00:00,57.16,57.29,57.15,57.21,50096.0,48.368,48.478,48.3595,48.4103,50096.0
2021-07-29 13:30:00,57.2,57.29,57.16,57.26,52822.0,48.4018,48.478,48.368,48.4526,52822.0
2021-07-29 14:00:00,57.27,57.32,57.21,57.21,57370.0,48.4611,48.5034,48.4103,48.4103,57370.0
2021-07-29 14:30:00,57.21,57.38,57.12,57.34,61862.0,48.4103,48.5542,48.3341,48.5203,61862.0
2021-07-29 15:00:00,57.33,57.54,57.3,57.52,100413.0,48.5118,48.6895,48.4865,48.6726,100413.0
2021-07-29 15:30:00,57.53,57.53,57.14,57.22,320005.0,48.6811,48.6811,48.3511,48.4188,320005.0
2021-07-30 09:30:00,56.94,57.25,56.23,56.51,240012.0,48.1818,48.4442,47.581,47.818,240012.0
2021-07-30 10:00:00,56.51,56.61,55.61,55.75,173720.0,47.818,47.9026,47.0564,47.1749,173720.0
2021-07-30 10:30:00,55.77,56.2,55.73,56.02,136780.0,47.1918,47.5557,47.1579,47.4033,136780.0
2021-07-30 11:00:00,56.02,56.1,55.75,55.88,162385.0,47.4033,47.471,47.1749,47.2849,162385.0
2021-07-30 11:30:00,55.86,55.86,55.5,55.55,111422.0,47.268,47.268,46.9633,47.0056,111422.0
2021-07-30 12:00:00,55.55,55.61,55.31,55.55,86199.0,47.0056,47.0564,46.8025,47.0056,86199.0
2021-07-30 12:30:00,55.55,55.66,55.43,55.63,81636.0,47.0056,47.0987,46.9041,47.0733,81636.0
2021-07-30 13:00:00,55.63,55.64,55.13,55.14,139031.0,47.0733,47.0818,46.6502,46.6587,139031.0
2021-07-30 13:30:00,55.14,55.4,54.75,54.85,188429.0,46.6587,46.8787,46.3287,46.4133,188429.0
2021-07-30 14:00:00,54.85,54.89,54.36,54.5,179413.0,46.4133,46.4472,45.9987,46.1171,179413.0
2021-07-30 14:30:00,54.48,54.6,54.29,54.6,235689.0,46.1002,46.2018,45.9394,46.2018,235689.0
2021-07-30 15:00:00,54.6,54.73,54.46,54.58,130803.0,46.2018,46.3118,46.0833,46.1848,130803.0
2021-07-30 15:30:00,54.57,54.59,54.14,54.5,973613.0,46.1764,46.1933,45.8125,46.1171,973613.0
2021-08-02 09:30:00,54.69,56.0,54.69,55.58,216294.0,46.2779,47.3864,46.2779,47.031,216294.0
2021-08-02 10:00:00,55.57,55.9,55.55,55.89,110233.0,47.0226,47.3018,47.0056,47.2933,110233.0
2021-08-02 10:30:00,55.86,55.86,55.37,55.44,68763.0,47.268,47.268,46.8533,46.9126,68763.0
2021-08-02 11:00:00,55.41,55.62,55.41,55.61,54539.0,46.8872,47.0649,46.8872,47.0564,54539.0
2021-08-02 11:30:00,55.6,55.87,55.6,55.72,54552.0,47.0479,47.2764,47.0479,47.1495,54552.0
2021-08-02 12:00:00,55.71,55.87,55.58,55.6,70919.0,47.141,47.2764,47.031,47.0479,70919.0
2021-08-02 12:30:00,55.59,55.63,55.42,55.5,64769.0,47.0395,47.0733,46.8956,46.9633,64769.0
2021-08-02 13:00:00,55.5,55.56,55.35,55.39,70195.0,46.9633,47.0141,46.8364,46.8702,70195.0
2021-08-02 13:30:00,55.4,55.41,55.12,55.14,75175.0,46.8787,46.8872,46.6418,46.6587,75175.0
2021-08-02 14:00:00,55.15,55.16,55.03,55.07,56518.0,46.6672,46.6756,46.5656,46.5995,56518.0
2021-08-02 14:30:00,55.07,55.27,55.05,55.22,63022.0,46.5995,46.7687,46.5825,46.7264,63022.0
2021-08-02 15:00:00,55.22,55.22,55.04,55.18,60931.0,46.7264,46.7264,46.5741,46.6925,60931.0
2021-08-02 15:30:00,55.17,55.3,55.08,55.11,234682.0,46.6841,46.7941,46.6079,46.6333,234682.0
2021-08-03 09:30:00,55.15,55.25,54.58,54.91,71852.0,46.6672,46.7518,46.1848,46.4641,71852.0
2021-08-03 10:00:00,54.99,55.19,54.74,54.75,86080.0,46.5318,46.701,46.3202,46.3287,86080.0
2021-08-03 10:30:00,54.77,55.15,54.7,55.02,133401.0,46.3456,46.6672,46.2864,46.5572,133401.0
2021-08-03 11:00:00,55.0,55.31,54.9,55.25,85572.0,46.5402,46.8025,46.4556,46.7518,85572.0
2021-08-03 11:30:00,55.27,55.4,55.18,55.2,59452.0,46.7687,46.8787,46.6925,46.7095,59452.0
2021-08-03 12:00:00,55.19,55.27,55.12,55.12,56718.0,46.701,46.7687,46.6418,46.6418,56718.0
2021-08-03 12:30:00,55.11,55.24,55.0,55.11,66436.0,46.6333,46.7433,46.5402,46.6333,66436.0
2021-08-03 13:00:00,55.11,55.32,55.1,55.23,41392.0,46.6333,46.811,46.6249,46.7349,41392.0
2021-08-03 13:30:00,55.24,55.33,55.14,55.27,58019.0,46.7433,46.8195,46.6587,46.7687,58019.0
2021-08-03 14:00:00,55.27,55.34,55.18,55.21,47934.0,46.7687,46.8279,46.6925,46.7179,47934.0
2021-08-03 14:30:00,55.21,55.34,55.2,55.29,85396.0,46.7179,46.8279,46.7095,46.7856,85396.0
2021-08-03 15:00:00,55.29,55.52,55.1,55.11,178216.0,46.7856,46.9802,46.6249,46.6333,178216.0
2021-08-03 15:30:00,55.11,55.43,55.11,55.4,293785.0,46.6333,46.9041,46.6333,46.8787,293785.0
2021-08-04 09:30:00,55.0,55.13,54.54,54.55,63207.0,46.5402,46.6502,46.151,46.1594,63207.0
2021-08-04 10:00:00,54.57,54.92,54.57,54.69,43484.0,46.1764,46.4725,46.1764,46.2779,43484.0
2021-08-04 10:30:00,54.68,54.82,54.48,54.65,54098.0,46.2695,46.3879,46.1002,46.2441,54098.0
2021-08-04 11:00:00,54.63,54.78,54.48,54.71,62407.0,46.2271,46.3541,46.1002,46.2948,62407.0
2021-08-04 11:30:00,54.67,54.68,54.52,54.57,30627.0,46.261,46.2695,46.1341,46.1764,30627.0
2021-08-04 12:00:00,54.56,54.63,54.3,54.31,57539.0,46.1679,46.2271,45.9479,45.9564,57539.0
2021-08-04 12:30:00,54.32,54.39,54.29,54.39,30370.0,45.9648,46.0241,45.9394,46.0241,30370.0
2021-08-04 13:00:00,54.34,54.42,54.29,54.33,37475.0,45.9817,46.0494,45.9394,45.9733,37475.0
2021-08-04 13:30:00,54.33,54.41,54.27,54.41,31558.0,45.9733,46.041,45.9225,46.041,31558.0
2021-08-04 14:00:00,54.41,54.53,54.37,54.51,36262.0,46.041,46.1425,46.0071,46.1256,36262.0
2021-08-04 14:30:00,54.49,54.68,54.48,54.67,39328.0,46.1087,46.2695,46.1002,46.261,39328.0
2021-08-04 15:00:00,54.67,54.94,54.67,54.89,100385.0,46.261,46.4895,46.261,46.4472,100385.0
2021-08-04 15:30:00,54.9,54.92,54.68,54.86,291940.0,46.4556,46.4725,46.2695,46.4218,291940.0
2021-08-05 09:30:00,54.83,55.2,54.8,55.05,64145.0,46.3964,46.7095,46.371,46.5825,64145.0
2021-08-05 10:00:00,55.02,55.54,55.02,55.36,63902.0,46.5572,46.9972,46.5572,46.8449,63902.0
2021-08-05 10:30:00,55.37,55.43,55.2,55.24,74031.0,46.8533,46.9041,46.7095,46.7433,74031.0
2021-08-05 11:00:00,55.22,55.28,54.87,54.96,83969.0,46.7264,46.7772,46.4302,46.5064,83969.0
2021-08-05 11:30:00,54.96,55.03,54.8,55.03,84586.0,46.5064,46.5656,46.371,46.5656,84586.0
2021-08-05 12:00:00,55.04,55.13,54.91,54.94,38673.0,46.5741,46.6502,46.4641,46.4895,38673.0
2021-08-05 12:30:00,54.96,54.97,54.8,54.83,45114.0,46.5064,46.5148,46.371,46.3964,45114.0
2021-08-05 13:00:00,54.82,54.84,54.67,54.74,76884.0,46.3879,46.4048,46.261,46.3202,76884.0
2021-08-05 13:30:00,54.73,54.93,54.7,54.93,74882.0,46.3118,46.481,46.2864,46.481,74882.0
2021-08-05 14:00:00,54.92,54.98,54.88,54.92,44812.0,46.4725,46.5233,46.4387,46.4725,44812.0
2021-08-05 14:30:00,54.96,54.98,54.76,54.82,46152.0,46.5064,46.5233,46.3371,46.3879,46152.0
2021-08-05 15:00:00,54.81,55.08,54.81,55.06,69158.0,46.3795,46.6079,46.3795,46.591,69158.0
2021-08-05 15:30:00,55.07,55.29,55.06,55.19,207992.0,46.5995,46.7856,46.591,46.701,207992.0
2021-08-06 09:30:00,55.46,55.46,55.01,55.25,45839.0,46.9295,46.9295,46.5487,46.7518,45839.0
2021-08-06 10:00:00,55.23,55.35,55.12,55.22,41725.0,46.7349,46.8364,46.6418,46.7264,41725.0
2021-08-06 10:30:00,55.24,55.33,55.21,55.25,36701.0,46.7433,46.8195,46.7179,46.7518,36701.0
2021-08-06 11:00:00,55.26,55.41,55.19,55.22,46625.0,46.7602,46.8872,46.701,46.7264,46625.0
2021-08-06 11:30:00,55.22,55.32,55.2,55.27,28108.0,46.7264,46.811,46.7095,46.7687,28108.0
2021-08-06 12:00:00,55.25,55.34,55.21,55.25,61899.0,46.7518,46.8279,46.7179,46.7518,61899.0
2021-08-06 12:30:00,55.26,55.36,55.2,55.27,75108.0,46.7602,46.8449,46.7095,46.7687,75108.0
2021-08-06 13:00:00,55.26,55.41,55.22,55.35,38879.0,46.7602,46.8872,46.7264,46.8364,38879.0
2021-08-06 13:30:00,55.34,55.38,55.24,55.28,40862.0,46.8279,46.8618,46.7433,46.7772,40862.0
2021-08-06 14:00:00,55.27,55.4,55.26,55.38,63491.0,46.7687,46.8787,46.7602,46.8618,63491.0
2021-08-06 14:30:00,55.4,55.45,55.35,55.37,54336.0,46.8787,46.921,46.8364,46.8533,54336.0
2021-08-06 15:00:00,55.36,55.43,55.33,55.39,38259.0,46.8449,46.9041,46.8195,46.8702,38259.0
2021-08-06 15:30:00,55.38,55.42,55.0,55.08,295801.0,46.8618,46.8956,46.5402,46.6079,295801.0
2021-08-09 09:30:00,55.15,55.36,55.07,55.13,43689.0,46.6672,46.8449,46.5995,46.6502,43689.0
2021-08-09 10:00:00,55.15,55.27,55.12,55.21,25383.0,46.6672,46.7687,46.6418,46.7179,25383.0
2021-08-09 10:30:00,55.19,55.37,55.09,55.16,46053.0,46.701,46.8533,46.6164,46.6756,46053.0
2021-08-09 11:00:00,55.15,55.34,55.14,55.33,52394.0,46.6672,46.8279,46.6587,46.8195,52394.0
2021-08-09 11:30:00,55.34,55.4,55.28,55.28,47670.0,46.8279,46.8787,46.7772,46.7772,47670.0
2021-08-09 12:00:00,55.29,55.37,55.25,55.31,52679.0,46.7856,46.8533,46.7518,46.8025,52679.0
2021-08-09 12:30:00,55.31,55.37,55.28,55.33,61178.0,46.8025,46.8533,46.7772,46.8195,61178.0
2021-08-09 13:00:00,55.33,55.49,55.33,55.44,56667.0,46.8195,46.9549,46.8195,46.9126,56667.0
2021-08-09 13:30:00,55.42,55.51,55.41,55.5,60991.0,46.8956,46.9718,46.8872,46.9633,60991.0
2021-08-09 14:00:00,55.5,55.55,55.44,55.47,74993.0,46.9633,47.0056,46.9126,46.9379,74993.0
2021-08-09 14:30:00,55.47,55.49,55.35,55.35,60255.0,46.9379,46.9549,46.8364,46.8364,60255.0
2021-08-09 15:00:00,55.36,55.37,55.2,55.24,72234.0,46.8449,46.8533,46.7095,46.7433,72234.0
2021-08-09 15:30:00,55.26,55.59,55.24,55.45,224121.0,46.7602,47.0395,46.7433,46.921,224121.0
2021-08-10 09:30:00,55.43,55.5,55.18,55.2,30690.0,46.9041,46.9633,46.6925,46.7095,30690.0
2021-08-10 10:00:00,55.19,55.47,55.19,55.41,20052.0,46.701,46.9379,46.701,46.8872,20052.0
2021-08-10 10:30:00,55.41,55.65,55.41,55.61,58298.0,46.8872,47.0903,46.8872,47.0564,58298.0
2021-08-10 11:00:00,55.6,56.15,55.59,56.15,155013.0,47.0479,47.5133,47.0395,47.5133,155013.0
2021-08-10 11:30:00,56.13,56.13,55.73,55.99,59059.0,47.4964,47.4964,47.1579,47.378,59059.0
2021-08-10 12:00:00,55.96,55.99,55.85,55.97,91400.0,47.3526,47.378,47.2595,47.361,91400.0
2021-08-10 12:30:00,55.97,56.18,55.95,56.0,77606.0,47.361,47.5387,47.3441,47.3864,77606.0
2021-08-10 13:00:00,56.0,56.12,56.0,56.11,47692.0,47.3864,47.488,47.3864,47.4795,47692.0
2021-08-10 13:30:00,56.1,56.22,56.1,56.16,40553.0,47.471,47.5726,47.471,47.5218,40553.0
2021-08-10 14:00:00,56.16,56.27,56.16,56.22,34588.0,47.5218,47.6149,47.5218,47.5726,34588.0
2021-08-10 14:30:00,56.22,56.24,56.1,56.16,33727.0,47.5726,47.5895,47.471,47.5218,33727.0
2021-08-10 15:00:00,56.17,56.18,56.02,56.08,46933.0,47.5303,47.5387,47.4033,47.4541,46933.0
2021-08-10 15:30:00,56.08,56.08,55.87,55.88,236468.0,47.4541,47.4541,47.2764,47.2849,236468.0
2021-08-11 09:30:00,55.99,56.22,55.83,56.15,22273.0,47.378,47.5726,47.2426,47.5133,22273.0
2021-08-11 10:00:00,56.19,56.67,56.17,56.62,56265.0,47.5472,47.9534,47.5303,47.9111,56265.0
2021-08-11 10:30:00,56.63,56.77,56.45,56.75,39020.0,47.9195,48.038,47.7672,48.0211,39020.0
2021-08-11 11:00:00,56.75,56.86,56.57,56.6,52093.0,48.0211,48.1141,47.8687,47.8941,52093.0
2021-08-11 11:30:00,56.6,56.86,56.59,56.79,30890.0,47.8941,48.1141,47.8857,48.0549,30890.0
2021-08-11 12:00:00,56.81,56.81,56.66,56.68,25628.0,48.0718,48.0718,47.9449,47.9618,25628.0
2021-08-11 12:30:00,56.67,56.8,56.62,56.8,35102.0,47.9534,48.0634,47.9111,48.0634,35102.0
2021-08-11 13:00:00,56.8,56.94,56.71,56.83,43818.0,48.0634,48.1818,47.9872,48.0888,43818.0
2021-08-11 13:30:00,56.84,57.02,56.79,56.96,66036.0,48.0972,48.2495,48.0549,48.1988,66036.0
2021-08-11 14:00:00,56.95,57.11,56.8,56.88,107910.0,48.1903,48.3257,48.0634,48.1311,107910.0
2021-08-11 14:30:00,56.88,57.07,56.87,57.01,87578.0,48.1311,48.2918,48.1226,48.2411,87578.0
2021-08-11 15:00:00,57.01,57.08,56.86,56.98,59328.0,48.2411,48.3003,48.1141,48.2157,59328.0
2021-08-11 15:30:00,56.98,57.2,56.96,57.13,349052.0,48.2157,48.4018,48.1988,48.3426,349052.0
2021-08-12 09:30:00,57.02,57.24,56.81,57.04,62633.0,48.2495,48.4357,48.0718,48.2665,62633.0
2021-08-12 10:00:00,57.05,57.34,56.97,57.01,40439.0,48.2749,48.5203,48.2072,48.2411,40439.0
2021-08-12 10:30:00,56.93,57.32,56.9,57.21,98524.0,48.1734,48.5034,48.148,48.4103,98524.0
2021-08-12 11:00:00,57.21,57.26,57.0,57.0,54550.0,48.4103,48.4526,48.2326,48.2326,54550.0
2021-08-12 11:30:00,56.99,57.17,56.95,56.98,79617.0,48.2241,48.3765,48.1903,48.2157,79617.0
2021-08-12 12:00:00,56.92,57.07,56.92,57.02,48725.0,48.1649,48.2918,48.1649,48.2495,48725.0
2021-08-12 12:30:00,57.03,57.1,56.94,57.03,67460.0,48.258,48.3172,48.1818,48.258,67460.0
2021-08-12 13:00:00,57.01,57.05,56.93,56.98,24213.0,48.2411,48.2749,48.1734,48.2157,24213.0
2021-08-12 13:30:00,56.98,57.0,56.74,56.77,32266.0,48.2157,48.2326,48.0126,48.038,32266.0
2021-08-12 14:00:00,56.74,56.89,56.73,56.88,29882.0,48.0126,48.1395,48.0041,48.1311,29882.0
2021-08-12 14:30:00,56.89,57.03,56.89,56.95,39756.0,48.1395,48.258,48.1395,48.1903,39756.0
2021-08-12 15:00:00,56.96,57.1,56.93,57.1,31258.0,48.1988,48.3172,48.1734,48.3172,31258.0
2021-08-12 15:30:00,57.1,57.16,56.98,57.03,215193.0,48.3172,48.368,48.2157,48.258,215193.0
2021-08-13 09:30:00,57.3,57.3,56.9,56.9,74910.0,48.4865,48.4865,48.148,48.148,74910.0
2021-08-13 10:00:00,56.93,57.0,56.82,56.89,55043.0,48.1734,48.2326,48.0803,48.1395,55043.0
2021-08-13 10:30:00,56.91,56.98,56.87,56.94,52066.0,48.1564,48.2157,48.1226,48.1818,52066.0
2021-08-13 11:00:00,56.94,57.08,56.94,57.04,124844.0,48.1818,48.3003,48.1818,48.2665,124844.0
2021-08-13 11:30:00,57.05,57.16,57.04,57.12,36184.0,48.2749,48.368,48.2665,48.3341,36184.0
2021-08-13 12:00:00,57.1,57.14,57.02,57.11,145805.0,48.3172,48.3511,48.2495,48.3257,145805.0
2021-08-13 12:30:00,57.12,57.17,56.95,56.95,41199.0,48.3341,48.3765,48.1903,48.1903,41199.0
2021-08-13 13:00:00,56.96,57.11,56.95,57.09,36967.0,48.1988,48.3257,48.1903,48.3088,36967.0
2021-08-13 13:30:00,57.09,57.16,56.98,56.99,64142.0,48.3088,48.368,48.2157,48.2241,64142.0
2021-08-13 14:00:00,57.0,57.14,56.99,57.02,57659.0,48.2326,48.3511,48.2241,48.2495,57659.0
2021-08-13 14:30:00,57.02,57.11,56.95,57.11,54351.0,48.2495,48.3257,48.1903,48.3257,54351.0
2021-08-13 15:00:00,57.11,57.18,57.04,57.07,61827.0,48.3257,48.3849,48.2665,48.2918,61827.0
2021-08-13 15:30:00,57.07,57.07,56.93,57.0,185316.0,48.2918,48.2918,48.1734,48.2326,185316.0
2021-08-16 09:30:00,57.14,57.31,56.83,57.29,67712.0,48.3511,48.4949,48.0888,48.478,67712.0
2021-08-16 10:00:00,57.3,57.96,57.3,57.71,111219.0,48.4865,49.0449,48.4865,48.8334,111219.0
2021-08-16 10:30:00,57.74,57.98,57.67,57.85,147779.0,48.8588,49.0619,48.7995,48.9519,147779.0
2021-08-16 11:00:00,57.84,57.94,57.67,57.73,76529.0,48.9434,49.028,48.7995,48.8503,76529.0
2021-08-16 11:30:00,57.72,57.74,57.46,57.53,43668.0,48.8419,48.8588,48.6218,48.6811,43668.0
2021-08-16 12:00:00,57.51,57.55,57.41,57.49,80618.0,48.6642,48.698,48.5795,48.6472,80618.0
2021-08-16 12:30:00,57.49,57.56,57.38,57.42,32787.0,48.6472,48.7065,48.5542,48.588,32787.0
2021-08-16 13:00:00,57.4,57.47,57.35,57.36,42758.0,48.5711,48.6303,48.5288,48.5372,42758.0
2021-08-16 13:30:00,57.33,57.35,57.13,57.21,34063.0,48.5118,48.5288,48.3426,48.4103,34063.0
2021-08-16 14:00:00,57.21,57.29,57.16,57.23,22216.0,48.4103,48.478,48.368,48.4272,22216.0
2021-08-16 14:30:00,57.24,57.3,57.18,57.24,17968.0,48.4357,48.4865,48.3849,48.4357,17968.0
2021-08-16 15:00:00,57.25,57.29,57.17,57.26,45480.0,48.4442,48.478,48.3765,48.4526,45480.0
2021-08-16 15:30:00,57.25,57.41,57.2,57.3,140809.0,48.4442,48.5795,48.4018,48.4865,140809.0
2021-08-17 09:30:00,57.01,57.42,56.88,57.37,45197.0,48.2411,48.588,48.1311,48.5457,45197.0
2021-08-17 10:00:00,57.36,57.44,57.08,57.14,54357.0,48.5372,48.6049,48.3003,48.3511,54357.0
2021-08-17 10:30:00,57.15,57.21,56.93,57.1,47943.0,48.3595,48.4103,48.1734,48.3172,47943.0
2021-08-17 11:00:00,57.11,57.34,57.11,57.32,30410.0,48.3257,48.5203,48.3257,48.5034,30410.0
2021-08-17 11:30:00,57.3,57.31,57.14,57.21,35519.0,48.4865,48.4949,48.3511,48.4103,35519.0
2021-08-17 12:00:00,57.21,57.32,57.18,57.23,23475.0,48.4103,48.5034,48.3849,48.4272,23475.0
2021-08-17 12:30:00,57.21,57.21,56.96,57.0,59685.0,48.4103,48.4103,48.1988,48.2326,59685.0
2021-08-17 13:00:00,57.01,57.14,56.97,57.07,32640.0,48.2411,48.3511,48.2072,48.2918,32640.0
2021-08-17 13:30:00,57.06,57.1,56.97,57.03,34234.0,48.2834,48.3172,48.2072,48.258,34234.0
2021-08-17 14:00:00,57.03,57.16,57.02,57.04,39499.0,48.258,48.368,48.2495,48.2665,39499.0
2021-08-17 14:30:00,57.02,57.07,56.86,57.01,51185.0,48.2495,48.2918,48.1141,48.2411,51185.0
2021-08-17 15:00:00,57.01,57.14,57.0,57.05,115870.0,48.2411,48.3511,48.2326,48.2749,115870.0
2021-08-17 15:30:00,57.05,57.6,57.04,57.58,204414.0,48.2749,48.7403,48.2665,48.7234,204414.0
2021-08-18 09:30:00,57.7,57.9,57.39,57.45,69710.0,48.8249,48.9942,48.5626,48.6134,69710.0
2021-08-18 10:00:00,57.47,57.73,57.45,57.67,47244.0,48.6303,48.8503,48.6134,48.7995,47244.0
2021-08-18 10:30:00,57.68,57.82,57.62,57.66,57921.0,48.808,48.9265,48.7572,48.7911,57921.0
2021-08-18 11:00:00,57.65,57.76,57.56,57.75,57257.0,48.7826,48.8757,48.7065,48.8672,57257.0
2021-08-18 11:30:00,57.77,57.83,57.72,57.76,36005.0,48.8842,48.9349,48.8419,48.8757,36005.0
2021-08-18 12:00:00,57.77,57.83,57.75,57.76,27328.0,48.8842,48.9349,48.8672,48.8757,27328.0
2021-08-18 12:30:00,57.72,57.87,57.69,57.85,38420.0,48.8419,48.9688,48.8165,48.9519,38420.0
2021-08-18 13:00:00,57.84,58.07,57.77,58.05,43654.0,48.9434,49.138,48.8842,49.1211,43654.0
2021-08-18 13:30:00,58.07,58.22,58.03,58.2,56691.0,49.138,49.265,49.1042,49.248,56691.0
2021-08-18 14:00:00,58.21,58.29,58.09,58.18,73123.0,49.2565,49.3242,49.1549,49.2311,73123.0
2021-08-18 14:30:00,58.2,58.29,58.16,58.27,68058.0,49.248,49.3242,49.2142,49.3073,68058.0
2021-08-18 15:00:00,58.27,58.4,58.17,58.22,110650.0,49.3073,49.4173,49.2226,49.265,110650.0
2021-08-18 15:30:00,58.22,58.65,58.2,58.65,611353.0,49.265,49.6288,49.248,49.6288,611353.0
2021-08-19 09:30:00,58.58,59.23,58.37,59.2,199906.0,49.5696,50.1196,49.3919,50.0942,199906.0
2021-08-19 10:00:00,59.25,59.33,58.71,58.72,129582.0,50.1365,50.2042,49.6796,49.688,129582.0
2021-08-19 10:30:00,58.73,58.8,58.47,58.6,133323.0,49.6965,49.7557,49.4765,49.5865,133323.0
2021-08-19 11:00:00,58.61,58.61,58.21,58.55,235698.0,49.595,49.595,49.2565,49.5442,235698.0
2021-08-19 11:30:00,58.55,58.71,58.48,58.63,60606.0,49.5442,49.6796,49.485,49.6119,60606.0
2021-08-19 12:00:00,58.63,58.71,58.41,58.43,86158.0,49.6119,49.6796,49.4257,49.4427,86158.0
2021-08-19 12:30:00,58.43,58.43,58.18,58.2,80663.0,49.4427,49.4427,49.2311,49.248,80663.0
2021-08-19 13:00:00,58.2,58.23,58.04,58.05,122510.0,49.248,49.2734,49.1126,49.1211,122510.0
2021-08-19 13:30:00,58.05,58.13,57.94,58.01,119079.0,49.1211,49.1888,49.028,49.0873,119079.0
2021-08-19 14:00:00,58.02,58.37,57.94,58.25,169609.0,49.0957,49.3919,49.028,49.2903,169609.0
2021-08-19 14:30:00,58.25,58.57,58.18,58.55,76883.0,49.2903,49.5611,49.2311,49.5442,76883.0
2021-08-19 15:00:00,58.56,58.66,58.44,58.47,93200.0,49.5527,49.6373,49.4511,49.4765,93200.0
2021-08-19 15:30:00,58.46,58.5,58.14,58.2,412266.0,49.468,49.5019,49.1973,49.248,412266.0
2021-08-20 09:30:00,58.08,58.29,57.72,58.26,100251.0,49.1465,49.3242,48.8419,49.2988,100251.0
2021-08-20 10:00:00,58.26,58.71,58.23,58.71,43998.0,49.2988,49.6796,49.2734,49.6796,43998.0
2021-08-20 10:30:00,58.72,58.88,58.61,58.82,71749.0,49.688,49.8234,49.595,49.7727,71749.0
2021-08-20 11:00:00,58.82,59.29,58.82,59.21,85716.0,49.7727,50.1704,49.7727,50.1027,85716.0
2021-08-20 11:30:00,59.2,59.63,59.19,59.55,113253.0,50.0942,50.4581,50.0858,50.3904,113253.0
2021-08-20 12:00:00,59.49,59.49,59.2,59.41,38103.0,50.3396,50.3396,50.0942,50.2719,38103.0
2021-08-20 12:30:00,59.41,59.42,59.28,59.38,32388.0,50.2719,50.2804,50.1619,50.2465,32388.0
2021-08-20 13:00:00,59.39,59.52,59.35,59.39,42031.0,50.255,50.365,50.2211,50.255,42031.0
2021-08-20 13:30:00,59.39,59.4,59.23,59.26,46734.0,50.255,50.2635,50.1196,50.145,46734.0
2021-08-20 14:00:00,59.27,59.31,59.21,59.22,44987.0,50.1534,50.1873,50.1027,50.1111,44987.0
2021-08-20 14:30:00,59.2,59.35,59.19,59.3,46839.0,50.0942,50.2211,50.0858,50.1788,46839.0
2021-08-20 15:00:00,59.3,59.56,59.28,59.55,59502.0,50.1788,50.3988,50.1619,50.3904,59502.0
2021-08-20 15:30:00,59.55,59.6,59.32,59.51,221108.0,50.3904,50.4327,50.1958,50.3565,221108.0
2021-08-23 09:30:00,59.67,59.78,59.37,59.46,109696.0,50.4919,50.585,50.2381,50.3142,109696.0
2021-08-23 10:00:00,59.48,59.55,59.34,59.5,85133.0,50.3311,50.3904,50.2127,50.3481,85133.0
2021-08-23 10:30:00,59.47,59.47,59.12,59.24,70809.0,50.3227,50.3227,50.0265,50.1281,70809.0
2021-08-23 11:00:00,59.25,59.3,59.18,59.28,52053.0,50.1365,50.1788,50.0773,50.1619,52053.0
2021-08-23 11:30:00,59.29,59.29,59.18,59.21,30136.0,50.1704,50.1704,50.0773,50.1027,30136.0
2021-08-23 12:00:00,59.18,59.18,59.06,59.08,35643.0,50.0773,50.0773,49.9757,49.9927,35643.0
2021-08-23 12:30:00,59.08,59.11,58.98,59.05,28606.0,49.9927,50.0181,49.9081,49.9673,28606.0
2021-08-23 13:00:00,59.03,59.17,58.98,59.01,43998.0,49.9504,50.0688,49.9081,49.9334,43998.0
2021-08-23 13:30:00,59.01,59.12,58.94,59.1,42776.0,49.9334,50.0265,49.8742,50.0096,42776.0
2021-08-23 14:00:00,59.1,59.11,58.99,59.03,38013.0,50.0096,50.0181,49.9165,49.9504,38013.0
2021-08-23 14:30:00,59.03,59.36,58.96,59.29,79382.0,49.9504,50.2296,49.8911,50.1704,79382.0
2021-08-23 15:00:00,59.29,59.39,59.26,59.29,77533.0,50.1704,50.255,50.145,50.1704,77533.0
2021-08-23 15:30:00,59.3,59.45,59.13,59.18,248372.0,50.1788,50.3058,50.035,50.0773,248372.0
2021-08-24 09:30:00,59.35,59.35,58.59,58.7,49400.0,50.2211,50.2211,49.578,49.6711,49400.0
2021-08-24 10:00:00,58.71,58.97,58.64,58.88,41013.0,49.6796,49.8996,49.6203,49.8234,41013.0
2021-08-24 10:30:00,58.85,59.0,58.77,58.94,39622.0,49.798,49.925,49.7304,49.8742,39622.0
2021-08-24 11:00:00,58.92,59.01,58.85,58.95,34682.0,49.8573,49.9334,49.798,49.8827,34682.0
2021-08-24 11:30:00,58.96,58.99,58.88,58.91,29999.0,49.8911,49.9165,49.8234,49.8488,29999.0
2021-08-24 12:00:00,58.9,59.0,58.9,58.98,23134.0,49.8404,49.925,49.8404,49.9081,23134.0
2021-08-24 12:30:00,59.0,59.08,58.89,58.93,29763.0,49.925,49.9927,49.8319,49.8657,29763.0
2021-08-24 13:00:00,58.95,59.03,58.89,58.97,25044.0,49.8827,49.9504,49.8319,49.8996,25044.0
2021-08-24 13:30:00,58.97,58.97,58.91,58.95,22958.0,49.8996,49.8996,49.8488,49.8827,22958.0
2021-08-24 14:00:00,58.95,59.13,58.95,59.0,80486.0,49.8827,50.035,49.8827,49.925,80486.0
2021-08-24 14:30:00,59.01,59.07,58.95,59.07,28338.0,49.9334,49.9842,49.8827,49.9842,28338.0
2021-08-24 15:00:00,59.07,59.15,59.0,59.1,102459.0,49.9842,50.0519,49.925,50.0096,102459.0
2021-08-24 15:30:00,59.11,59.12,58.86,58.95,321917.0,50.0181,50.0265,49.8065,49.8827,321917.0
2021-08-25 09:30:00,58.86,59.03,58.43,58.59,85873.0,49.8065,49.9504,49.4427,49.578,85873.0
2021-08-25 10:00:00,58.62,58.79,58.34,58.48,82271.0,49.6034,49.7473,49.3665,49.485,82271.0
2021-08-25 10:30:00,58.47,58.52,58.23,58.4,99598.0,49.4765,49.5188,49.2734,49.4173,99598.0
2021-08-25 11:00:00,58.42,58.56,58.3,58.35,46155.0,49.4342,49.5527,49.3326,49.375,46155.0
2021-08-25 11:30:00,58.34,58.45,58.29,58.41,34348.0,49.3665,49.4596,49.3242,49.4257,34348.0
2021-08-25 12:00:00,58.41,58.52,58.4,58.44,37948.0,49.4257,49.5188,49.4173,49.4511,37948.0
2021-08-25 12:30:00,58.45,58.53,58.37,58.42,68309.0,49.4596,49.5273,49.3919,49.4342,68309.0
2021-08-25 13:00:00,58.44,58.66,58.41,58.63,33836.0,49.4511,49.6373,49.4257,49.6119,33836.0
2021-08-25 13:30:00,58.63,58.66,58.54,58.59,30465.0,49.6119,49.6373,49.5357,49.578,30465.0
2021-08-25 14:00:00,58.58,58.78,58.55,58.73,41309.0,49.5696,49.7388,49.5442,49.6965,41309.0
2021-08-25 14:30:00,58.74,58.74,58.57,58.59,94831.0,49.705,49.705,49.5611,49.578,94831.0
2021-08-25 15:00:00,58.59,58.64,58.42,58.42,94969.0,49.578,49.6203,49.4342,49.4342,94969.0
2021-08-25 15:30:00,58.43,58.56,58.34,58.37,127480.0,49.4427,49.5527,49.3665,49.3919,127480.0
2021-08-26 09:30:00,58.37,58.37,57.88,58.0,62450.0,49.3919,49.3919,48.9772,49.0788,62450.0
2021-08-26 10:00:00,58.0,58.21,57.95,58.08,61952.0,49.0788,49.2565,49.0365,49.1465,61952.0
2021-08-26 10:30:00,58.06,58.09,57.81,57.9,56277.0,49.1296,49.1549,48.918,48.9942,56277.0
2021-08-26 11:00:00,57.9,58.07,57.83,57.84,48875.0,48.9942,49.138,48.9349,48.9434,48875.0
2021-08-26 11:30:00,57.84,57.91,57.77,57.82,53438.0,48.9434,49.0026,48.8842,48.9265,53438.0
2021-08-26 12:00:00,57.82,57.85,57.6,57.6,58884.0,48.9265,48.9519,48.7403,48.7403,58884.0
2021-08-26 12:30:00,57.6,57.64,57.49,57.56,83116.0,48.7403,48.7742,48.6472,48.7065,83116.0
2021-08-26 13:00:00,57.59,57.64,57.52,57.55,90614.0,48.7319,48.7742,48.6726,48.698,90614.0
2021-08-26 13:30:00,57.56,57.68,57.51,57.52,151422.0,48.7065,48.808,48.6642,48.6726,151422.0
2021-08-26 14:00:00,57.52,57.52,57.43,57.48,91244.0,48.6726,48.6726,48.5965,48.6388,91244.0
2021-08-26 14:30:00,57.49,57.69,57.46,57.57,99649.0,48.6472,48.8165,48.6218,48.7149,99649.0
2021-08-26 15:00:00,57.57,57.69,57.49,57.5,187003.0,48.7149,48.8165,48.6472,48.6557,187003.0
2021-08-26 15:30:00,57.51,57.67,57.43,57.65,301534.0,48.6642,48.7995,48.5965,48.7826,301534.0
2021-08-27 09:30:00,57.66,57.95,57.61,57.77,43665.0,48.7911,49.0365,48.7488,48.8842,43665.0
2021-08-27 10:00:00,57.71,57.81,57.61,57.72,33516.0,48.8334,48.918,48.7488,48.8419,33516.0
2021-08-27 10:30:00,57.75,57.87,57.67,57.75,40697.0,48.8672,48.9688,48.7995,48.8672,40697.0
2021-08-27 11:00:00,57.73,57.93,57.72,57.86,49798.0,48.8503,49.0196,48.8419,48.9603,49798.0
2021-08-27 11:30:00,57.86,57.93,57.8,57.81,40081.0,48.9603,49.0196,48.9096,48.918,40081.0
2021-08-27 12:00:00,57.81,57.87,57.6,57.85,95520.0,48.918,48.9688,48.7403,48.9519,95520.0
2021-08-27 12:30:00,57.87,57.96,57.83,57.87,36288.0,48.9688,49.0449,48.9349,48.9688,36288.0
2021-08-27 13:00:00,57.86,57.86,57.47,57.52,97099.0,48.9603,48.9603,48.6303,48.6726,97099.0
2021-08-27 13:30:00,57.51,57.51,57.27,57.33,56143.0,48.6642,48.6642,48.4611,48.5118,56143.0
2021-08-27 14:00:00,57.33,57.46,57.29,57.45,44293.0,48.5118,48.6218,48.478,48.6134,44293.0
2021-08-27 14:30:00,57.44,57.54,57.39,57.5,51213.0,48.6049,48.6895,48.5626,48.6557,51213.0
2021-08-27 15:00:00,57.51,57.58,57.46,57.53,65216.0,48.6642,48.7234,48.6218,48.6811,65216.0
2021-08-27 15:30:00,57.53,57.72,57.45,57.53,253212.0,48.6811,48.8419,48.6134,48.6811,253212.0
2021-08-30 09:30:00,57.53,57.69,57.2,57.66,69507.0,48.6811,48.8165,48.4018,48.7911,69507.0
2021-08-30 10:00:00,57.65,57.69,57.42,57.44,51549.0,48.7826,48.8165,48.588,48.6049,51549.0
2021-08-30 10:30:00,57.44,57.52,57.31,57.35,68885.0,48.6049,48.6726,48.4949,48.5288,68885.0
2021-08-30 11:00:00,57.34,57.56,57.32,57.44,63714.0,48.5203,48.7065,48.5034,48.6049,63714.0
2021-08-30 11:30:00,57.44,57.49,57.3,57.35,57465.0,48.6049,48.6472,48.4865,48.5288,57465.0
2021-08-30 12:00:00,57.34,57.42,57.23,57.29,50057.0,48.5203,48.588,48.4272,48.478,50057.0
2021-08-30 12:30:00,57.3,57.42,57.28,57.42,58333.0,48.4865,48.588,48.4695,48.588,58333.0
2021-08-30 13:00:00,57.41,57.44,57.34,57.38,52283.0,48.5795,48.6049,48.5203,48.5542,52283.0
2021-08-30 13:30:00,57.39,57.47,57.34,57.46,54661.0,48.5626,48.6303,48.5203,48.6218,54661.0
2021-08-30 14:00:00,57.45,57.71,57.41,57.69,70115.0,48.6134,48.8334,48.5795,48.8165,70115.0
2021-08-30 14:30:00,57.69,57.74,57.54,57.59,86883.0,48.8165,48.8588,48.6895,48.7319,86883.0
2021-08-30 15:00:00,57.6,57.64,57.56,57.57,130354.0,48.7403,48.7742,48.7065,48.7149,130354.0
2021-08-30 15:30:00,57.57,57.62,57.48,57.54,294412.0,48.7149,48.7572,48.6388,48.6895,294412.0
2021-08-31 09:30:00,57.51,57.6,57.37,57.52,63637.0,48.6642,48.7403,48.5457,48.6726,63637.0
2021-08-31 10:00:00,57.52,57.65,57.43,57.55,44547.0,48.6726,48.7826,48.5965,48.698,44547.0
2021-08-31 10:30:00,57.54,57.8,57.53,57.71,57198.0,48.6895,48.9096,48.6811,48.8334,57198.0
2021-08-31 11:00:00,57.7,57.76,57.65,57.76,47631.0,48.8249,48.8757,48.7826,48.8757,47631.0
2021-08-31 11:30:00,57.74,57.86,57.66,57.68,40340.0,48.8588,48.9603,48.7911,48.808,40340.0
2021-08-31 12:00:00,57.67,57.73,57.63,57.64,44630.0,48.7995,48.8503,48.7657,48.7742,44630.0
2021-08-31 12:30:00,57.63,57.64,57.54,57.54,46849.0,48.7657,48.7742,48.6895,48.6895,46849.0
2021-08-31 13:00:00,57.53,57.58,57.44,57.47,50801.0,48.6811,48.7234,48.6049,48.6303,50801.0
2021-08-31 13:30:00,57.47,57.59,57.4,57.43,45606.0,48.6303,48.7319,48.5711,48.5965,45606.0
2021-08-31 14:00:00,57.41,57.41,57.28,57.39,52493.0,48.5795,48.5795,48.4695,48.5626,52493.0
2021-08-31 14:30:00,57.39,57.49,57.35,57.48,39829.0,48.5626,48.6472,48.5288,48.6388,39829.0
2021-08-31 15:00:00,57.49,57.73,57.49,57.72,85363.0,48.6472,48.8503,48.6472,48.8419,85363.0
2021-08-31 15:30:00,57.73,57.98,57.72,57.85,390812.0,48.8503,49.0619,48.8419,48.9519,390812.0
2021-09-01 09:30:00,58.13,58.29,57.71,57.94,78937.0,49.1888,49.3242,48.8334,49.028,78937.0
2021-09-01 10:00:00,57.93,58.64,57.93,58.59,71399.0,49.0196,49.6203,49.0196,49.578,71399.0
2021-09-01 10:30:00,58.59,58.62,58.25,58.28,56676.0,49.578,49.6034,49.2903,49.3157,56676.0
2021-09-01 11:00:00,58.26,58.32,58.06,58.11,27855.0,49.2988,49.3496,49.1296,49.1719,27855.0
2021-09-01 11:30:00,58.1,58.2,58.01,58.15,43334.0,49.1634,49.248,49.0873,49.2057,43334.0
2021-09-01 12:00:00,58.16,58.29,58.16,58.24,94011.0,49.2142,49.3242,49.2142,49.2819,94011.0
2021-09-01 12:30:00,58.23,58.31,58.16,58.28,57903.0,49.2734,49.3411,49.2142,49.3157,57903.0
2021-09-01 13:00:00,58.27,58.36,58.26,58.35,43732.0,49.3073,49.3834,49.2988,49.375,43732.0
2021-09-01 13:30:00,58.35,58.38,58.25,58.35,53260.0,49.375,49.4003,49.2903,49.375,53260.0
2021-09-01 14:00:00,58.35,58.41,58.3,58.3,63199.0,49.375,49.4257,49.3326,49.3326,63199.0
2021-09-01 14:30:00,58.29,58.33,58.21,58.29,39030.0,49.3242,49.358,49.2565,49.3242,39030.0
2021-09-01 15:00:00,58.3,58.32,58.11,58.32,51438.0,49.3326,49.3496,49.1719,49.3496,51438.0
2021-09-01 15:30:00,58.32,58.35,58.2,58.24,178992.0,49.3496,49.375,49.248,49.2819,178992.0
2021-09-02 09:30:00,58.49,58.74,58.27,58.69,47755.0,49.4934,49.705,49.3073,49.6627,47755.0
2021-09-02 10:00:00,58.69,58.78,58.48,58.62,39327.0,49.6627,49.7388,49.485,49.6034,39327.0
2021-09-02 10:30:00,58.64,58.65,58.42,58.48,34905.0,49.6203,49.6288,49.4342,49.485,34905.0
2021-09-02 11:00:00,58.52,58.67,58.49,58.67,39404.0,49.5188,49.6457,49.4934,49.6457,39404.0
2021-09-02 11:30:00,58.63,58.74,58.63,58.68,29161.0,49.6119,49.705,49.6119,49.6542,29161.0
2021-09-02 12:00:00,58.7,58.83,58.67,58.8,28321.0,49.6711,49.7811,49.6457,49.7557,28321.0
2021-09-02 12:30:00,58.8,58.93,58.77,58.9,30574.0,49.7557,49.8657,49.7304,49.8404,30574.0
2021-09-02 13:00:00,58.91,59.0,58.88,58.94,42335.0,49.8488,49.925,49.8234,49.8742,42335.0
2021-09-02 13:30:00,58.94,59.02,58.89,58.92,40470.0,49.8742,49.9419,49.8319,49.8573,40470.0
2021-09-02 14:00:00,58.92,59.01,58.9,58.95,23771.0,49.8573,49.9334,49.8404,49.8827,23771.0
2021-09-02 14:30:00,58.94,58.98,58.85,58.9,35457.0,49.8742,49.9081,49.798,49.8404,35457.0
2021-09-02 15:00:00,58.91,58.96,58.79,58.92,51888.0,49.8488,49.8911,49.7473,49.8573,51888.0
2021-09-02 15:30:00,58.93,59.14,58.89,59.13,209604.0,49.8657,50.0434,49.8319,50.035,209604.0
2021-09-03 09:30:00,59.01,59.12,58.53,58.69,44727.0,49.9334,50.0265,49.5273,49.6627,44727.0
2021-09-03 10:00:00,58.68,58.84,58.57,58.59,25998.0,49.6542,49.7896,49.5611,49.578,25998.0
2021-09-03 10:30:00,58.59,58.74,58.46,58.68,36037.0,49.578,49.705,49.468,49.6542,36037.0
2021-09-03 11:00:00,58.68,58.84,58.63,58.84,18455.0,49.6542,49.7896,49.6119,49.7896,18455.0
2021-09-03 11:30:00,58.84,58.87,58.68,58.81,25397.0,49.7896,49.815,49.6542,49.7642,25397.0
2021-09-03 12:00:00,58.83,58.84,58.75,58.78,14916.0,49.7811,49.7896,49.7134,49.7388,14916.0
2021-09-03 12:30:00,58.8,58.83,58.75,58.8,30973.0,49.7557,49.7811,49.7134,49.7557,30973.0
2021-09-03 13:00:00,58.82,58.9,58.82,58.85,12272.0,49.7727,49.8404,49.7727,49.798,12272.0
2021-09-03 13:30:00,58.85,58.94,58.84,58.88,25750.0,49.798,49.8742,49.7896,49.8234,25750.0
2021-09-03 14:00:00,58.88,59.03,58.86,58.98,54344.0,49.8234,49.9504,49.8065,49.9081,54344.0
2021-09-03 14:30:00,58.98,59.07,58.92,58.93,38238.0,49.9081,49.9842,49.8573,49.8657,38238.0
2021-09-03 15:00:00,58.93,58.98,58.86,58.95,49119.0,49.8657,49.9081,49.8065,49.8827,49119.0
2021-09-03 15:30:00,58.98,58.98,58.62,58.65,201594.0,49.9081,49.9081,49.6034,49.6288,201594.0
2021-09-07 09:30:00,58.57,58.6,58.17,58.42,98789.0,49.5611,49.5865,49.2226,49.4342,98789.0
2021-09-07 10:00:00,58.4,58.57,58.18,58.22,72107.0,49.4173,49.5611,49.2311,49.265,72107.0
2021-09-07 10:30:00,58.25,58.3,57.97,58.21,70384.0,49.2903,49.3326,49.0534,49.2565,70384.0
2021-09-07 11:00:00,58.21,58.43,58.15,58.21,64116.0,49.2565,49.4427,49.2057,49.2565,64116.0
2021-09-07 11:30:00,58.25,58.53,58.25,58.36,68755.0,49.2903,49.5273,49.2903,49.3834,68755.0
2021-09-07 12:00:00,58.37,58.53,58.36,58.4,57723.0,49.3919,49.5273,49.3834,49.4173,57723.0
2021-09-07 12:30:00,58.41,58.65,58.37,58.58,83373.0,49.4257,49.6288,49.3919,49.5696,83373.0
2021-09-07 13:00:00,58.57,58.75,58.55,58.75,67978.0,49.5611,49.7134,49.5442,49.7134,67978.0
2021-09-07 13:30:00,58.74,58.94,58.66,58.88,69806.0,49.705,49.8742,49.6373,49.8234,69806.0
2021-09-07 14:00:00,58.89,58.96,58.79,58.81,43353.0,49.8319,49.8911,49.7473,49.7642,43353.0
2021-09-07 14:30:00,58.8,58.86,58.73,58.8,42459.0,49.7557,49.8065,49.6965,49.7557,42459.0
2021-09-07 15:00:00,58.79,58.82,58.68,58.7,50000.0,49.7473,49.7727,49.6542,49.6711,50000.0
2021-09-07 15:30:00,58.7,58.8,58.58,58.63,165960.0,49.6711,49.7557,49.5696,49.6119,165960.0
2021-09-08 09:30:00,58.67,59.11,58.39,59.02,52435.0,49.6457,50.0181,49.4088,49.9419,52435.0
2021-09-08 10:00:00,59.08,59.34,59.08,59.34,40419.0,49.9927,50.2127,49.9927,50.2127,40419.0
2021-09-08 10:30:00,59.31,59.63,59.29,59.56,66153.0,50.1873,50.4581,50.1704,50.3988,66153.0
2021-09-08 11:00:00,59.54,59.69,59.42,59.45,57722.0,50.3819,50.5088,50.2804,50.3058,57722.0
2021-09-08 11:30:00,59.46,59.62,59.44,59.6,37247.0,50.3142,50.4496,50.2973,50.4327,37247.0
2021-09-08 12:00:00,59.61,59.63,59.48,59.55,46154.0,50.4411,50.4581,50.3311,50.3904,46154.0
2021-09-08 12:30:00,59.55,59.61,59.52,59.59,38017.0,50.3904,50.4411,50.365,50.4242,38017.0
2021-09-08 13:00:00,59.59,59.61,59.36,59.37,38152.0,50.4242,50.4411,50.2296,50.2381,38152.0
2021-09-08 13:30:00,59.36,59.4,59.24,59.29,56111.0,50.2296,50.2635,50.1281,50.1704,56111.0
2021-09-08 14:00:00,59.28,59.37,59.22,59.29,81444.0,50.1619,50.2381,50.1111,50.1704,81444.0
2021-09-08 14:30:00,59.3,59.36,59.26,59.32,60612.0,50.1788,50.2296,50.145,50.1958,60612.0
2021-09-08 15:00:00,59.32,59.32,59.14,59.14,73683.0,50.1958,50.1958,50.0434,50.0434,73683.0
2021-09-08 15:30:00,59.14,59.21,59.0,59.11,250436.0,50.0434,50.1027,49.925,50.0181,250436.0
2021-09-09 09:30:00,58.55,58.85,58.51,58.68,57605.0,49.5442,49.798,49.5103,49.6542,57605.0
2021-09-09 10:00:00,58.7,58.77,58.5,58.58,55831.0,49.6711,49.7304,49.5019,49.5696,55831.0
2021-09-09 10:30:00,58.59,58.67,58.5,58.62,46359.0,49.578,49.6457,49.5019,49.6034,46359.0
2021-09-09 11:00:00,58.61,58.72,58.5,58.72,37703.0,49.595,49.688,49.5019,49.688,37703.0
2021-09-09 11:30:00,58.73,58.78,58.56,58.58,47676.0,49.6965,49.7388,49.5527,49.5696,47676.0
2021-09-09 12:00:00,58.58,58.61,58.49,58.57,28335.0,49.5696,49.595,49.4934,49.5611,28335.0
2021-09-09 12:30:00,58.58,58.66,58.55,58.59,20125.0,49.5696,49.6373,49.5442,49.578,20125.0
2021-09-09 13:00:00,58.6,58.75,58.6,58.68,33140.0,49.5865,49.7134,49.5865,49.6542,33140.0
2021-09-09 13:30:00,58.68,58.68,58.56,58.62,38564.0,49.6542,49.6542,49.5527,49.6034,38564.0
2021-09-09 14:00:00,58.62,58.65,58.54,58.63,45376.0,49.6034,49.6288,49.5357,49.6119,45376.0
2021-09-09 14:30:00,58.62,58.77,58.59,58.73,34883.0,49.6034,49.7304,49.578,49.6965,34883.0
2021-09-09 15:00:00,58.72,58.74,58.6,58.7,58534.0,49.688,49.705,49.5865,49.6711,58534.0
2021-09-09 15:30:00,58.66,58.82,58.63,58.66,426009.0,49.6373,49.7727,49.6119,49.6373,426009.0
2021-09-10 09:30:00,58.6,58.7,58.23,58.34,59227.0,49.5865,49.6711,49.2734,49.3665,59227.0
2021-09-10 10:00:00,58.35,58.35,58.09,58.23,158832.0,49.375,49.375,49.1549,49.2734,158832.0
2021-09-10 10:30:00,58.22,58.29,58.04,58.2,91720.0,49.265,49.3242,49.1126,49.248,91720.0
2021-09-10 11:00:00,58.22,58.35,58.16,58.25,68771.0,49.265,49.375,49.2142,49.2903,68771.0
2021-09-10 11:30:00,58.25,58.31,58.12,58.27,61176.0,49.2903,49.3411,49.1803,49.3073,61176.0
2021-09-10 12:00:00,58.27,58.39,58.25,58.3,28102.0,49.3073,49.4088,49.2903,49.3326,28102.0
2021-09-10 12:30:00,58.29,58.32,58.23,58.29,111638.0,49.3242,49.3496,49.2734,49.3242,111638.0
2021-09-10 13:00:00,58.29,58.3,58.19,58.21,32215.0,49.3242,49.3326,49.2396,49.2565,32215.0
2021-09-10 13:30:00,58.21,58.49,58.2,58.48,48217.0,49.2565,49.4934,49.248,49.485,48217.0
2021-09-10 14:00:00,58.49,58.53,58.43,58.52,78199.0,49.4934,49.5273,49.4427,49.5188,78199.0
2021-09-10 14:30:00,58.51,58.63,58.5,58.52,78374.0,49.5103,49.6119,49.5019,49.5188,78374.0
2021-09-10 15:00:00,58.51,58.73,58.49,58.65,152012.0,49.5103,49.6965,49.4934,49.6288,152012.0
2021-09-10 15:30:00,58.65,58.66,58.11,58.13,417197.0,49.6288,49.6373,49.1719,49.1888,417197.0
2021-09-13 09:30:00,58.66,59.04,58.55,58.98,56348.0,49.6373,49.9588,49.5442,49.9081,56348.0
2021-09-13 10:00:00,58.98,59.35,58.88,59.34,52172.0,49.9081,50.2211,49.8234,50.2127,52172.0
2021-09-13 10:30:00,59.34,59.49,59.25,59.41,56398.0,50.2127,50.3396,50.1365,50.2719,56398.0
2021-09-13 11:00:00,59.41,59.58,59.32,59.51,60423.0,50.2719,50.4158,50.1958,50.3565,60423.0
2021-09-13 11:30:00,59.51,59.57,59.41,59.48,89402.0,50.3565,50.4073,50.2719,50.3311,89402.0
2021-09-13 12:00:00,59.47,59.47,59.18,59.21,48838.0,50.3227,50.3227,50.0773,50.1027,48838.0
2021-09-13 12:30:00,59.2,59.29,58.94,58.95,43555.0,50.0942,50.1704,49.8742,49.8827,43555.0
2021-09-13 13:00:00,58.95,59.01,58.88,58.96,41170.0,49.8827,49.9334,49.8234,49.8911,41170.0
2021-09-13 13:30:00,58.96,59.11,58.93,59.06,39469.0,49.8911,50.0181,49.8657,49.9757,39469.0
2021-09-13 14:00:00,59.08,59.08,58.92,59.04,27757.0,49.9927,49.9927,49.8573,49.9588,27757.0
2021-09-13 14:30:00,59.02,59.1,58.96,59.08,29584.0,49.9419,50.0096,49.8911,49.9927,29584.0
2021-09-13 15:00:00,59.08,59.25,59.02,59.23,53281.0,49.9927,50.1365,49.9419,50.1196,53281.0
2021-09-13 15:30:00,59.23,59.38,59.01,59.08,174421.0,50.1196,50.2465,49.9334,49.9927,174421.0
2021-09-14 09:30:00,59.2,59.26,58.9,58.91,59788.0,50.0942,50.145,49.8404,49.8488,59788.0
2021-09-14 10:00:00,58.91,59.03,58.68,58.8,62415.0,49.8488,49.9504,49.6542,49.7557,62415.0
2021-09-14 10:30:00,58.8,58.99,58.8,58.92,58097.0,49.7557,49.9165,49.7557,49.8573,58097.0
2021-09-14 11:00:00,58.9,58.96,58.79,58.81,44744.0,49.8404,49.8911,49.7473,49.7642,44744.0
2021-09-14 11:30:00,58.81,58.84,58.58,58.64,32142.0,49.7642,49.7896,49.5696,49.6203,32142.0
2021-09-14 12:00:00,58.64,58.74,58.59,58.67,31540.0,49.6203,49.705,49.578,49.6457,31540.0
2021-09-14 12:30:00,58.67,58.68,58.57,58.65,27478.0,49.6457,49.6542,49.5611,49.6288,27478.0
2021-09-14 13:00:00,58.64,58.8,58.64,58.76,31589.0,49.6203,49.7557,49.6203,49.7219,31589.0
2021-09-14 13:30:00,58.75,58.75,58.51,58.55,105458.0,49.7134,49.7134,49.5103,49.5442,105458.0
2021-09-14 14:00:00,58.55,58.57,58.36,58.46,63609.0,49.5442,49.5611,49.3834,49.468,63609.0
2021-09-14 14:30:00,58.45,58.5,58.33,58.47,66769.0,49.4596,49.5019,49.358,49.4765,66769.0
2021-09-14 15:00:00,58.46,58.51,58.36,58.37,79531.0,49.468,49.5103,49.3834,49.3919,79531.0
2021-09-14 15:30:00,58.37,58.55,58.25,58.48,252646.0,49.3919,49.5442,49.2903,49.485,252646.0
2021-09-15 09:30:00,58.4,58.96,58.2,58.78,85912.0,49.4173,49.8911,49.248,49.7388,85912.0
2021-09-15 10:00:00,58.76,58.85,58.6,58.72,68391.0,49.7219,49.798,49.5865,49.688,68391.0
2021-09-15 10:30:00,58.73,59.08,58.73,58.99,49042.0,49.6965,49.9927,49.6965,49.9165,49042.0
2021-09-15 11:00:00,59.01,59.12,58.96,59.06,30221.0,49.9334,50.0265,49.8911,49.9757,30221.0
2021-09-15 11:30:00,59.1,59.12,59.01,59.02,32854.0,50.0096,50.0265,49.9334,49.9419,32854.0
2021-09-15 12:00:00,59.04,59.23,58.98,59.14,56383.0,49.9588,50.1196,49.9081,50.0434,56383.0
2021-09-15 12:30:00,59.16,59.28,59.11,59.18,38596.0,50.0604,50.1619,50.0181,50.0773,38596.0
2021-09-15 13:00:00,59.19,59.32,59.19,59.29,28457.0,50.0858,50.1958,50.0858,50.1704,28457.0
2021-09-15 13:30:00,59.29,59.32,59.12,59.14,34759.0,50.1704,50.1958,50.0265,50.0434,34759.0
2021-09-15 14:00:00,59.15,59.17,58.97,58.99,68329.0,50.0519,50.0688,49.8996,49.9165,68329.0
2021-09-15 14:30:00,58.98,59.07,58.87,58.89,28423.0,49.9081,49.9842,49.815,49.8319,28423.0
2021-09-15 15:00:00,58.9,59.09,58.88,59.07,56271.0,49.8404,50.0011,49.8234,49.9842,56271.0
2021-09-15 15:30:00,59.07,59.16,59.02,59.06,121618.0,49.9842,50.0604,49.9419,49.9757,121618.0
2021-09-16 09:30:00,58.91,59.01,58.38,58.39,55206.0,49.8488,49.9334,49.4003,49.4088,55206.0
2021-09-16 10:00:00,58.35,58.38,58.2,58.28,38792.0,49.375,49.4003,49.248,49.3157,38792.0
2021-09-16 10:30:00,58.23,58.26,58.03,58.19,48432.0,49.2734,49.2988,49.1042,49.2396,48432.0
2021-09-16 11:00:00,58.16,58.36,58.08,58.25,43295.0,49.2142,49.3834,49.1465,49.2903,43295.0
2021-09-16 11:30:00,58.23,58.24,58.09,58.14,39927.0,49.2734,49.2819,49.1549,49.1973,39927.0
2021-09-16 12:00:00,58.15,58.23,58.09,58.13,29899.0,49.2057,49.2734,49.1549,49.1888,29899.0
2021-09-16 12:30:00,58.12,58.23,58.1,58.18,43166.0,49.1803,49.2734,49.1634,49.2311,43166.0
2021-09-16 13:00:00,58.18,58.2,58.11,58.2,39073.0,49.2311,49.248,49.1719,49.248,39073.0
2021-09-16 13:30:00,58.2,58.21,58.11,58.2,42909.0,49.248,49.2565,49.1719,49.248,42909.0
2021-09-16 14:00:00,58.19,58.28,58.16,58.19,40901.0,49.2396,49.3157,49.2142,49.2396,40901.0
2021-09-16 14:30:00,58.2,58.2,58.06,58.17,99604.0,49.248,49.248,49.1296,49.2226,99604.0
2021-09-16 15:00:00,58.17,58.17,58.03,58.03,72526.0,49.2226,49.2226,49.1042,49.1042,72526.0
2021-09-16 15:30:00,58.03,58.07,57.5,57.56,352861.0,49.1042,49.138,48.6557,48.7065,352861.0
2021-09-17 09:30:00,57.4,58.52,57.4,57.88,818354.0,48.5711,49.5188,48.5711,48.9772,818354.0
2021-09-17 10:00:00,57.87,58.04,57.61,58.03,59962.0,48.9688,49.1126,48.7488,49.1042,59962.0
2021-09-17 10:30:00,58.01,58.03,57.74,57.92,38154.0,49.0873,49.1042,48.8588,49.0111,38154.0
2021-09-17 11:00:00,57.91,57.98,57.76,57.79,34966.0,49.0026,49.0619,48.8757,48.9011,34966.0
2021-09-17 11:30:00,57.79,57.91,57.75,57.91,25498.0,48.9011,49.0026,48.8672,49.0026,25498.0
2021-09-17 12:00:00,57.91,57.91,57.76,57.8,20015.0,49.0026,49.0026,48.8757,48.9096,20015.0
2021-09-17 12:30:00,57.8,58.07,57.78,58.06,34140.0,48.9096,49.138,48.8926,49.1296,34140.0
2021-09-17 13:00:00,58.06,58.09,57.94,58.03,26082.0,49.1296,49.1549,49.028,49.1042,26082.0
2021-09-17 13:30:00,58.03,58.08,57.82,57.94,33443.0,49.1042,49.1465,48.9265,49.028,33443.0
2021-09-17 14:00:00,57.94,58.05,57.86,57.91,68133.0,49.028,49.1211,48.9603,49.0026,68133.0
2021-09-17 14:30:00,57.9,58.11,57.88,58.02,62549.0,48.9942,49.1719,48.9772,49.0957,62549.0
2021-09-17 15:00:00,58.02,58.06,57.87,57.96,72255.0,49.0957,49.1296,48.9688,49.0449,72255.0
2021-09-17 15:30:00,57.95,57.98,57.58,57.76,359509.0,49.0365,49.0619,48.7234,48.8757,359509.0
2021-09-20 09:30:00,57.07,57.8,57.07,57.62,79850.0,48.2918,48.9096,48.2918,48.7572,79850.0
2021-09-20 10:00:00,57.56,57.87,57.48,57.85,55082.0,48.7065,48.9688,48.6388,48.9519,55082.0
2021-09-20 10:30:00,57.83,58.15,57.76,58.07,59656.0,48.9349,49.2057,48.8757,49.138,59656.0
2021-09-20 11:00:00,58.07,58.19,57.88,57.9,54523.0,49.138,49.2396,48.9772,48.9942,54523.0
2021-09-20 11:30:00,57.88,57.89,57.61,57.64,56734.0,48.9772,48.9857,48.7488,48.7742,56734.0
2021-09-20 12:00:00,57.64,57.69,57.56,57.63,62336.0,48.7742,48.8165,48.7065,48.7657,62336.0
2021-09-20 12:30:00,57.63,57.7,57.51,57.53,58967.0,48.7657,48.8249,48.6642,48.6811,58967.0
2021-09-20 13:00:00,57.52,57.54,57.32,57.42,62803.0,48.6726,48.6895,48.5034,48.588,62803.0
2021-09-20 13:30:00,57.41,57.55,57.41,57.5,40245.0,48.5795,48.698,48.5795,48.6557,40245.0
2021-09-20 14:00:00,57.5,57.55,57.29,57.3,40548.0,48.6557,48.698,48.478,48.4865,40548.0
2021-09-20 14:30:00,57.29,57.3,57.11,57.12,63801.0,48.478,48.4865,48.3257,48.3341,63801.0
2021-09-20 15:00:00,57.12,57.43,57.02,57.42,94997.0,48.3341,48.5965,48.2495,48.588,94997.0
2021-09-20 15:30:00,57.42,57.8,57.4,57.59,362269.0,48.588,48.9096,48.5711,48.7319,362269.0
2021-09-21 09:30:00,57.67,58.15,57.62,58.15,41208.0,48.7995,49.2057,48.7572,49.2057,41208.0
2021-09-21 10:00:00,58.16,58.17,57.77,57.99,39625.0,49.2142,49.2226,48.8842,49.0703,39625.0
2021-09-21 10:30:00,57.99,58.04,57.82,58.01,30836.0,49.0703,49.1126,48.9265,49.0873,30836.0
2021-09-21 11:00:00,57.99,57.99,57.78,57.85,29175.0,49.0703,49.0703,48.8926,48.9519,29175.0
2021-09-21 11:30:00,57.85,58.06,57.83,58.06,21971.0,48.9519,49.1296,48.9349,49.1296,21971.0
2021-09-21 12:00:00,58.06,58.23,58.01,58.12,21679.0,49.1296,49.2734,49.0873,49.1803,21679.0
2021-09-21 12:30:00,58.13,58.17,58.09,58.14,27111.0,49.1888,49.2226,49.1549,49.1973,27111.0
2021-09-21 13:00:00,58.13,58.16,57.91,57.92,25132.0,49.1888,49.2142,49.0026,49.0111,25132.0
2021-09-21 13:30:00,57.91,57.97,57.75,57.77,22616.0,49.0026,49.0534,48.8672,48.8842,22616.0
2021-09-21 14:00:00,57.75,57.8,57.64,57.64,32288.0,48.8672,48.9096,48.7742,48.7742,32288.0
2021-09-21 14:30:00,57.66,57.97,57.65,57.94,54963.0,48.7911,49.0534,48.7826,49.028,54963.0
2021-09-21 15:00:00,57.95,58.13,57.95,58.08,34926.0,49.0365,49.1888,49.0365,49.1465,34926.0
2021-09-21 15:30:00,58.09,58.12,57.7,57.72,204877.0,49.1549,49.1803,48.8249,48.8419,204877.0
2021-09-22 09:30:00,58.18,58.21,57.82,57.98,41147.0,49.2311,49.2565,48.9265,49.0619,41147.0
2021-09-22 10:00:00,57.98,58.15,57.89,58.02,113540.0,49.0619,49.2057,48.9857,49.0957,113540.0
2021-09-22 10:30:00,58.03,58.32,58.03,58.31,49356.0,49.1042,49.3496,49.1042,49.3411,49356.0
2021-09-22 11:00:00,58.31,58.57,58.28,58.5,34690.0,49.3411,49.5611,49.3157,49.5019,34690.0
2021-09-22 11:30:00,58.49,58.5,58.35,58.44,36594.0,49.4934,49.5019,49.375,49.4511,36594.0
2021-09-22 12:00:00,58.44,58.56,58.42,58.54,155016.0,49.4511,49.5527,49.4342,49.5357,155016.0
2021-09-22 12:30:00,58.55,58.74,58.53,58.74,46315.0,49.5442,49.705,49.5273,49.705,46315.0
2021-09-22 13:00:00,58.74,58.81,58.59,58.66,68081.0,49.705,49.7642,49.578,49.6373,68081.0
2021-09-22 13:30:00,58.65,58.75,58.6,58.71,63858.0,49.6288,49.7134,49.5865,49.6796,63858.0
2021-09-22 14:00:00,58.68,58.76,58.53,58.63,65823.0,49.6542,49.7219,49.5273,49.6119,65823.0
2021-09-22 14:30:00,58.62,58.7,58.4,58.42,84009.0,49.6034,49.6711,49.4173,49.4342,84009.0
2021-09-22 15:00:00,58.43,58.52,58.36,58.39,79229.0,49.4427,49.5188,49.3834,49.4088,79229.0
2021-09-22 15:30:00,58.39,58.44,58.29,58.38,254352.0,49.4088,49.4511,49.3242,49.4003,254352.0
2021-09-23 09:30:00,58.57,58.89,58.34,58.5,35808.0,49.5611,49.8319,49.3665,49.5019,35808.0
2021-09-23 10:00:00,58.55,58.68,58.45,58.46,25638.0,49.5442,49.6542,49.4596,49.468,25638.0
2021-09-23 10:30:00,58.42,58.47,58.23,58.25,29564.0,49.4342,49.4765,49.2734,49.2903,29564.0
2021-09-23 11:00:00,58.24,58.27,58.09,58.14,46877.0,49.2819,49.3073,49.1549,49.1973,46877.0
2021-09-23 11:30:00,58.15,58.31,58.13,58.21,44810.0,49.2057,49.3411,49.1888,49.2565,44810.0
2021-09-23 12:00:00,58.21,58.25,58.05,58.05,60403.0,49.2565,49.2903,49.1211,49.1211,60403.0
2021-09-23 12:30:00,58.05,58.1,57.95,58.03,82992.0,49.1211,49.1634,49.0365,49.1042,82992.0
2021-09-23 13:00:00,58.03,58.06,57.98,57.99,37675.0,49.1042,49.1296,49.0619,49.0703,37675.0
2021-09-23 13:30:00,57.99,58.02,57.95,57.99,45499.0,49.0703,49.0957,49.0365,49.0703,45499.0
2021-09-23 14:00:00,57.98,58.03,57.86,57.92,63579.0,49.0619,49.1042,48.9603,49.0111,63579.0
2021-09-23 14:30:00,57.92,57.98,57.88,57.89,65067.0,49.0111,49.0619,48.9772,48.9857,65067.0
2021-09-23 15:00:00,57.9,57.94,57.67,57.72,83726.0,48.9942,49.028,48.7995,48.8419,83726.0
2021-09-23 15:30:00,57.72,57.78,57.6,57.61,195767.0,48.8419,48.8926,48.7403,48.7488,195767.0
2021-09-24 09:30:00,57.66,57.91,57.58,57.63,58730.0,48.7911,49.0026,48.7234,48.7657,58730.0
2021-09-24 10:00:00,57.64,57.75,57.48,57.52,45637.0,48.7742,48.8672,48.6388,48.6726,45637.0
2021-09-24 10:30:00,57.51,57.59,57.39,57.5,28018.0,48.6642,48.7319,48.5626,48.6557,28018.0
2021-09-24 11:00:00,57.5,57.55,57.43,57.45,40789.0,48.6557,48.698,48.5965,48.6134,40789.0
2021-09-24 11:30:00,57.43,57.57,57.41,57.51,40919.0,48.5965,48.7149,48.5795,48.6642,40919.0
2021-09-24 12:00:00,57.51,57.58,57.45,57.51,36382.0,48.6642,48.7234,48.6134,48.6642,36382.0
2021-09-24 12:30:00,57.52,57.75,57.52,57.66,49559.0,48.6726,48.8672,48.6726,48.7911,49559.0
2021-09-24 13:00:00,57.65,57.66,57.55,57.59,45722.0,48.7826,48.7911,48.698,48.7319,45722.0
2021-09-24 13:30:00,57.59,57.65,57.51,57.54,44027.0,48.7319,48.7826,48.6642,48.6895,44027.0
2021-09-24 14:00:00,57.53,57.57,57.44,57.56,36601.0,48.6811,48.7149,48.6049,48.7065,36601.0
2021-09-24 14:30:00,57.54,57.62,57.52,57.61,42010.0,48.6895,48.7572,48.6726,48.7488,42010.0
2021-09-24 15:00:00,57.61,57.68,57.51,57.64,94888.0,48.7488,48.808,48.6642,48.7742,94888.0
2021-09-24 15:30:00,57.64,57.76,57.56,57.59,201318.0,48.7742,48.8757,48.7065,48.7319,201318.0
2021-09-27 09:30:00,57.76,58.4,57.55,58.23,101727.0,48.8757,49.4173,48.698,49.2734,101727.0
2021-09-27 10:00:00,58.24,58.45,58.21,58.32,114398.0,49.2819,49.4596,49.2565,49.3496,114398.0
2021-09-27 10:30:00,58.33,58.53,58.24,58.27,107245.0,49.358,49.5273,49.2819,49.3073,107245.0
2021-09-27 11:00:00,58.27,58.48,58.26,58.47,100777.0,49.3073,49.485,49.2988,49.4765,100777.0
2021-09-27 11:30:00,58.47,58.66,58.45,58.6,84158.0,49.4765,49.6373,49.4596,49.5865,84158.0
2021-09-27 12:00:00,58.6,58.65,58.49,58.57,72640.0,49.5865,49.6288,49.4934,49.5611,72640.0
2021-09-27 12:30:00,58.57,58.57,58.41,58.46,79384.0,49.5611,49.5611,49.4257,49.468,79384.0
2021-09-27 13:00:00,58.47,58.47,58.27,58.31,93380.0,49.4765,49.4765,49.3073,49.3411,93380.0
2021-09-27 13:30:00,58.31,58.51,58.28,58.39,104028.0,49.3411,49.5103,49.3157,49.4088,104028.0
2021-09-27 14:00:00,58.39,58.48,58.35,58.46,95077.0,49.4088,49.485,49.375,49.468,95077.0
2021-09-27 14:30:00,58.47,58.5,58.29,58.3,109521.0,49.4765,49.5019,49.3242,49.3326,109521.0
2021-09-27 15:00:00,58.3,58.33,57.89,57.89,120563.0,49.3326,49.358,48.9857,48.9857,120563.0
2021-09-27 15:30:00,57.89,57.89,57.59,57.71,332168.0,48.9857,48.9857,48.7319,48.8334,332168.0
2021-09-28 09:30:00,57.83,57.92,57.43,57.63,82040.0,48.9349,49.0111,48.5965,48.7657,82040.0
2021-09-28 10:00:00,57.64,58.04,57.63,57.76,106221.0,48.7742,49.1126,48.7657,48.8757,106221.0
2021-09-28 10:30:00,57.76,57.84,57.51,57.59,96988.0,48.8757,48.9434,48.6642,48.7319,96988.0
2021-09-28 11:00:00,57.59,57.59,57.36,57.36,88291.0,48.7319,48.7319,48.5372,48.5372,88291.0
2021-09-28 11:30:00,57.38,57.4,57.23,57.3,64031.0,48.5542,48.5711,48.4272,48.4865,64031.0
2021-09-28 12:00:00,57.3,57.3,57.07,57.11,66781.0,48.4865,48.4865,48.2918,48.3257,66781.0
2021-09-28 12:30:00,57.1,57.13,56.91,56.94,90748.0,48.3172,48.3426,48.1564,48.1818,90748.0
2021-09-28 13:00:00,56.93,57.09,56.91,56.97,59906.0,48.1734,48.3088,48.1564,48.2072,59906.0
2021-09-28 13:30:00,56.97,57.02,56.85,56.98,85936.0,48.2072,48.2495,48.1057,48.2157,85936.0
2021-09-28 14:00:00,56.99,57.11,56.95,57.11,46667.0,48.2241,48.3257,48.1903,48.3257,46667.0
2021-09-28 14:30:00,57.09,57.18,56.93,57.16,55427.0,48.3088,48.3849,48.1734,48.368,55427.0
2021-09-28 15:00:00,57.16,57.6,57.16,57.4,131900.0,48.368,48.7403,48.368,48.5711,131900.0
2021-09-28 15:30:00,57.38,57.5,57.08,57.12,242196.0,48.5542,48.6557,48.3003,48.3341,242196.0
2021-09-29 09:30:00,56.46,56.68,56.23,56.52,60071.0,48.3366,48.5249,48.1397,48.3879,60071.0
2021-09-29 10:00:00,56.53,56.66,56.45,56.63,36733.0,48.3965,48.5078,48.328,48.4821,36733.0
2021-09-29 10:30:00,56.65,56.7,56.52,56.62,75368.0,48.4992,48.542,48.3879,48.4735,75368.0
2021-09-29 11:00:00,56.61,56.74,56.5,56.65,71297.0,48.465,48.5763,48.3708,48.4992,71297.0
2021-09-29 11:30:00,56.65,56.92,56.62,56.85,112020.0,48.4992,48.7304,48.4735,48.6704,112020.0
2021-09-29 12:00:00,56.86,56.95,56.8,56.95,35310.0,48.679,48.7561,48.6276,48.7561,35310.0
2021-09-29 12:30:00,56.94,57.01,56.9,56.98,100465.0,48.7475,48.8074,48.7133,48.7817,100465.0
2021-09-29 13:00:00,56.98,56.98,56.68,56.71,48369.0,48.7817,48.7817,48.5249,48.5506,48369.0
2021-09-29 13:30:00,56.7,56.7,56.42,56.45,142720.0,48.542,48.542,48.3023,48.328,142720.0
2021-09-29 14:00:00,56.45,56.59,56.36,56.55,151595.0,48.328,48.4479,48.2509,48.4136,151595.0
2021-09-29 14:30:00,56.56,56.77,56.55,56.63,66267.0,48.4222,48.602,48.4136,48.4821,66267.0
2021-09-29 15:00:00,56.63,56.8,56.6,56.64,75347.0,48.4821,48.6276,48.4564,48.4907,75347.0
2021-09-29 15:30:00,56.65,56.72,56.35,56.43,301775.0,48.4992,48.5592,48.2424,48.3109,301775.0
2021-09-30 09:30:00,56.37,56.54,56.23,56.23,54025.0,48.2595,48.405,48.1397,48.1397,54025.0
2021-09-30 10:00:00,56.25,56.48,56.13,56.33,34673.0,48.1568,48.3537,48.054,48.2253,34673.0
2021-09-30 10:30:00,56.35,56.41,56.2,56.28,30655.0,48.2424,48.2938,48.114,48.1825,30655.0
2021-09-30 11:00:00,56.27,56.35,56.11,56.19,46540.0,48.1739,48.2424,48.0369,48.1054,46540.0
2021-09-30 11:30:00,56.19,56.19,55.95,55.99,64651.0,48.1054,48.1054,47.8999,47.9342,64651.0
2021-09-30 12:00:00,55.99,56.04,55.65,55.68,61278.0,47.9342,47.977,47.6431,47.6688,61278.0
2021-09-30 12:30:00,55.69,55.87,55.64,55.82,49475.0,47.6773,47.8314,47.6345,47.7886,49475.0
2021-09-30 13:00:00,55.82,55.9,55.7,55.73,80548.0,47.7886,47.8571,47.6859,47.7116,80548.0
2021-09-30 13:30:00,55.73,55.74,55.63,55.69,84049.0,47.7116,47.7202,47.626,47.6773,84049.0
2021-09-30 14:00:00,55.69,55.85,55.63,55.71,96967.0,47.6773,47.8143,47.626,47.6945,96967.0
2021-09-30 14:30:00,55.71,55.97,55.69,55.93,85239.0,47.6945,47.9171,47.6773,47.8828,85239.0
2021-09-30 15:00:00,55.94,56.22,55.93,55.99,90100.0,47.8914,48.1311,47.8828,47.9342,90100.0
2021-09-30 15:30:00,55.99,56.05,55.43,55.46,430572.0,47.9342,47.9856,47.4548,47.4804,430572.0
2021-10-01 09:30:00,55.95,55.95,55.36,55.46,33342.0,47.8999,47.8999,47.3948,47.4804,33342.0
2021-10-01 10:00:00,55.44,55.86,55.36,55.36,52673.0,47.4633,47.8229,47.3948,47.3948,52673.0
2021-10-01 10:30:00,55.38,55.5,55.25,55.43,39232.0,47.4119,47.5147,47.3007,47.4548,39232.0
2021-10-01 11:00:00,55.43,55.63,55.35,55.36,30655.0,47.4548,47.626,47.3863,47.3948,30655.0
2021-10-01 11:30:00,55.36,55.48,55.29,55.33,64699.0,47.3948,47.4976,47.3349,47.3691,64699.0
2021-10-01 12:00:00,55.36,55.45,55.3,55.38,47958.0,47.3948,47.4719,47.3435,47.4119,47958.0
2021-10-01 12:30:00,55.38,55.43,55.32,55.36,38911.0,47.4119,47.4548,47.3606,47.3948,38911.0
2021-10-01 13:00:00,55.35,55.4,55.24,55.24,57839.0,47.3863,47.4291,47.2921,47.2921,57839.0
2021-10-01 13:30:00,55.25,55.53,55.24,55.44,52921.0,47.3007,47.5404,47.2921,47.4633,52921.0
2021-10-01 14:00:00,55.45,55.68,55.45,55.56,49802.0,47.4719,47.6688,47.4719,47.5661,49802.0
2021-10-01 14:30:00,55.56,55.58,55.36,55.49,47542.0,47.5661,47.5832,47.3948,47.5061,47542.0
2021-10-01 15:00:00,55.49,55.59,55.37,55.39,66723.0,47.5061,47.5917,47.4034,47.4205,66723.0
2021-10-01 15:30:00,55.39,55.39,54.98,55.05,282050.0,47.4205,47.4205,47.0695,47.1294,282050.0
2021-10-04 09:30:00,55.04,55.73,55.04,55.55,69986.0,47.1209,47.7116,47.1209,47.5575,69986.0
2021-10-04 10:00:00,55.54,55.77,55.42,55.6,83232.0,47.5489,47.7458,47.4462,47.6003,83232.0
2021-10-04 10:30:00,55.59,55.65,55.39,55.41,68208.0,47.5917,47.6431,47.4205,47.4376,68208.0
2021-10-04 11:00:00,55.4,55.49,55.3,55.42,33997.0,47.4291,47.5061,47.3435,47.4462,33997.0
2021-10-04 11:30:00,55.41,55.53,55.27,55.51,41147.0,47.4376,47.5404,47.3178,47.5232,41147.0
2021-10-04 12:00:00,55.49,55.55,55.47,55.52,24080.0,47.5061,47.5575,47.489,47.5318,24080.0
2021-10-04 12:30:00,55.5,55.62,55.42,55.57,36798.0,47.5147,47.6174,47.4462,47.5746,36798.0
2021-10-04 13:00:00,55.57,55.66,55.49,55.58,41914.0,47.5746,47.6517,47.5061,47.5832,41914.0
2021-10-04 13:30:00,55.6,55.65,55.53,55.61,49194.0,47.6003,47.6431,47.5404,47.6089,49194.0
2021-10-04 14:00:00,55.6,55.9,55.58,55.9,57174.0,47.6003,47.8571,47.5832,47.8571,57174.0
2021-10-04 14:30:00,55.88,55.98,55.85,55.97,42110.0,47.84,47.9256,47.8143,47.9171,42110.0
2021-10-04 15:00:00,55.97,56.09,55.9,56.08,58691.0,47.9171,48.0198,47.8571,48.0112,58691.0
2021-10-04 15:30:00,56.08,56.38,56.0,56.27,335189.0,48.0112,48.2681,47.9427,48.1739,335189.0
2021-10-05 09:30:00,56.26,56.36,55.96,56.36,39548.0,48.1653,48.2509,47.9085,48.2509,39548.0
2021-10-05 10:00:00,56.29,56.59,56.29,56.5,39031.0,48.191,48.4479,48.191,48.3708,39031.0
2021-10-05 10:30:00,56.49,56.53,56.1,56.19,38289.0,48.3622,48.3965,48.0284,48.1054,38289.0
2021-10-05 11:00:00,56.14,56.23,56.06,56.08,32343.0,48.0626,48.1397,47.9941,48.0112,32343.0
2021-10-05 11:30:00,56.07,56.14,55.94,55.95,34569.0,48.0027,48.0626,47.8914,47.8999,34569.0
2021-10-05 12:00:00,55.91,56.0,55.77,55.77,32432.0,47.8657,47.9427,47.7458,47.7458,32432.0
2021-10-05 12:30:00,55.76,55.81,55.7,55.77,25742.0,47.7373,47.7801,47.6859,47.7458,25742.0
2021-10-05 13:00:00,55.81,55.96,55.74,55.92,34355.0,47.7801,47.9085,47.7202,47.8743,34355.0
2021-10-05 13:30:00,55.93,56.02,55.9,55.92,27050.0,47.8828,47.9599,47.8571,47.8743,27050.0
2021-10-05 14:00:00,55.92,55.97,55.8,55.89,27641.0,47.8743,47.9171,47.7715,47.8486,27641.0
2021-10-05 14:30:00,55.89,55.92,55.66,55.66,57362.0,47.8486,47.8743,47.6517,47.6517,57362.0
2021-10-05 15:00:00,55.66,55.71,55.58,55.7,47071.0,47.6517,47.6945,47.5832,47.6859,47071.0
2021-10-05 15:30:00,55.68,55.79,55.58,55.68,193232.0,47.6688,47.763,47.5832,47.6688,193232.0
2021-10-06 09:30:00,55.34,55.47,55.11,55.32,92076.0,47.3777,47.489,47.1808,47.3606,92076.0
2021-10-06 10:00:00,55.35,55.53,55.1,55.38,43761.0,47.3863,47.5404,47.1722,47.4119,43761.0
2021-10-06 10:30:00,55.38,55.55,55.32,55.47,26154.0,47.4119,47.5575,47.3606,47.489,26154.0
2021-10-06 11:00:00,55.44,55.67,55.44,55.5,27856.0,47.4633,47.6602,47.4633,47.5147,27856.0
2021-10-06 11:30:00,55.51,55.51,55.26,55.41,31548.0,47.5232,47.5232,47.3092,47.4376,31548.0
2021-10-06 12:00:00,55.42,55.42,55.2,55.27,29716.0,47.4462,47.4462,47.2578,47.3178,29716.0
2021-10-06 12:30:00,55.28,55.47,55.27,55.45,22328.0,47.3263,47.489,47.3178,47.4719,22328.0
2021-10-06 13:00:00,55.47,55.68,55.42,55.66,26782.0,47.489,47.6688,47.4462,47.6517,26782.0
2021-10-06 13:30:00,55.68,55.97,55.68,55.97,37906.0,47.6688,47.9171,47.6688,47.9171,37906.0
2021-10-06 14:00:00,55.97,56.2,55.92,56.13,35220.0,47.9171,48.114,47.8743,48.054,35220.0
2021-10-06 14:30:00,56.12,56.3,56.07,56.25,57470.0,48.0455,48.1996,48.0027,48.1568,57470.0
2021-10-06 15:00:00,56.25,56.4,56.16,56.21,52246.0,48.1568,48.2852,48.0797,48.1225,52246.0
2021-10-06 15:30:00,56.21,56.64,56.18,56.59,209922.0,48.1225,48.4907,48.0968,48.4479,209922.0
2021-10-07 09:30:00,56.6,57.02,56.43,57.0,97572.0,48.4564,48.816,48.3109,48.7989,97572.0
2021-10-07 10:00:00,57.0,57.31,56.99,57.25,113161.0,48.7989,49.0643,48.7903,49.0129,113161.0
2021-10-07 10:30:00,57.27,57.55,57.2,57.51,104280.0,49.03,49.2697,48.9701,49.2355,104280.0
2021-10-07 11:00:00,57.5,57.54,57.29,57.42,111306.0,49.2269,49.2612,49.0471,49.1584,111306.0
2021-10-07 11:30:00,57.42,57.87,57.42,57.81,109252.0,49.1584,49.5437,49.1584,49.4923,109252.0
2021-10-07 12:00:00,57.81,58.0,57.74,57.86,164570.0,49.4923,49.655,49.4324,49.5351,164570.0
2021-10-07 12:30:00,57.86,57.89,57.7,57.87,56981.0,49.5351,49.5608,49.3981,49.5437,56981.0
2021-10-07 13:00:00,57.87,57.88,57.62,57.62,69624.0,49.5437,49.5523,49.3297,49.3297,69624.0
2021-10-07 13:30:00,57.63,57.63,57.27,57.27,62942.0,49.3382,49.3382,49.03,49.03,62942.0
2021-10-07 14:00:00,57.27,57.34,57.16,57.28,93182.0,49.03,49.0899,48.9358,49.0386,93182.0
2021-10-07 14:30:00,57.29,57.29,57.01,57.05,47220.0,49.0471,49.0471,48.8074,48.8417,47220.0
2021-10-07 15:00:00,57.04,57.3,56.98,57.15,129786.0,48.8331,49.0557,48.7817,48.9273,129786.0
2021-10-07 15:30:00,57.15,57.34,57.09,57.11,385424.0,48.9273,49.0899,48.8759,48.893,385424.0
2021-10-08 09:30:00,57.14,57.35,56.96,57.2,78509.0,48.9187,49.0985,48.7646,48.9701,78509.0
2021-10-08 10:00:00,57.21,57.37,57.2,57.2,65040.0,48.9787,49.1156,48.9701,48.9701,65040.0
2021-10-08 10:30:00,57.2,57.48,57.14,57.22,65535.0,48.9701,49.2098,48.9187,48.9872,65535.0
2021-10-08 11:00:00,57.22,57.33,57.18,57.33,37429.0,48.9872,49.0814,48.953,49.0814,37429.0
2021-10-08 11:30:00,57.33,57.42,57.21,57.33,40063.0,49.0814,49.1584,48.9787,49.0814,40063.0
2021-10-08 12:00:00,57.32,57.44,57.32,57.37,40415.0,49.0728,49.1756,49.0728,49.1156,40415.0
2021-10-08 12:30:00,57.38,57.47,57.38,57.41,48252.0,49.1242,49.2012,49.1242,49.1499,48252.0
2021-10-08 13:00:00,57.41,57.5,57.36,57.41,59943.0,49.1499,49.2269,49.1071,49.1499,59943.0
2021-10-08 13:30:00,57.4,57.45,57.36,57.44,23312.0,49.1413,49.1841,49.1071,49.1756,23312.0
2021-10-08 14:00:00,57.43,57.48,57.39,57.46,45843.0,49.167,49.2098,49.1328,49.1927,45843.0
2021-10-08 14:30:00,57.46,57.47,57.27,57.29,29404.0,49.1927,49.2012,49.03,49.0471,29404.0
2021-10-08 15:00:00,57.3,57.42,57.29,57.37,58271.0,49.0557,49.1584,49.0471,49.1156,58271.0
2021-10-08 15:30:00,57.36,57.38,57.11,57.13,179583.0,49.1071,49.1242,48.893,48.9102,179583.0
2021-10-11 09:30:00,57.12,57.25,56.36,56.45,77493.0,48.9016,49.0129,48.2509,48.328,77493.0
2021-10-11 10:00:00,56.46,56.52,56.16,56.26,95707.0,48.3366,48.3879,48.0797,48.1653,95707.0
2021-10-11 10:30:00,56.26,56.5,56.15,56.45,68122.0,48.1653,48.3708,48.0712,48.328,68122.0
2021-10-11 11:00:00,56.44,56.44,55.95,55.98,73019.0,48.3194,48.3194,47.8999,47.9256,73019.0
2021-10-11 11:30:00,55.97,56.32,55.96,56.27,86865.0,47.9171,48.2167,47.9085,48.1739,86865.0
2021-10-11 12:00:00,56.27,56.27,56.01,56.14,50769.0,48.1739,48.1739,47.9513,48.0626,50769.0
2021-10-11 12:30:00,56.14,56.3,56.12,56.14,41777.0,48.0626,48.1996,48.0455,48.0626,41777.0
2021-10-11 13:00:00,56.13,56.26,56.04,56.15,52406.0,48.054,48.1653,47.977,48.0712,52406.0
2021-10-11 13:30:00,56.14,56.2,55.95,55.97,55275.0,48.0626,48.114,47.8999,47.9171,55275.0
2021-10-11 14:00:00,55.96,56.14,55.96,56.0,43666.0,47.9085,48.0626,47.9085,47.9427,43666.0
2021-10-11 14:30:00,55.99,56.16,55.98,56.14,54718.0,47.9342,48.0797,47.9256,48.0626,54718.0
2021-10-11 15:00:00,56.14,56.28,56.06,56.18,81251.0,48.0626,48.1825,47.9941,48.0968,81251.0
2021-10-11 15:30:00,56.17,56.26,56.08,56.08,259019.0,48.0883,48.1653,48.0112,48.0112,259019.0
2021-10-12 09:30:00,55.96,56.21,55.74,55.95,65166.0,47.9085,48.1225,47.7202,47.8999,65166.0
2021-10-12 10:00:00,55.95,55.98,55.36,55.54,133159.0,47.8999,47.9256,47.3948,47.5489,133159.0
2021-10-12 10:30:00,55.55,55.77,55.55,55.62,133504.0,47.5575,47.7458,47.5575,47.6174,133504.0
2021-10-12 11:00:00,55.64,55.68,55.47,55.57,54596.0,47.6345,47.6688,47.489,47.5746,54596.0
2021-10-12 11:30:00,55.57,55.63,55.44,55.51,42458.0,47.5746,47.626,47.4633,47.5232,42458.0
2021-10-12 12:00:00,55.53,55.75,55.51,55.72,25303.0,47.5404,47.7287,47.5232,47.703,25303.0
2021-10-12 12:30:00,55.72,55.85,55.56,55.78,23676.0,47.703,47.8143,47.5661,47.7544,23676.0
2021-10-12 13:00:00,55.77,55.9,55.76,55.89,33047.0,47.7458,47.8571,47.7373,47.8486,33047.0
2021-10-12 13:30:00,55.89,55.97,55.85,55.92,37412.0,47.8486,47.9171,47.8143,47.8743,37412.0
2021-10-12 14:00:00,55.92,55.97,55.88,55.91,42129.0,47.8743,47.9171,47.84,47.8657,42129.0
2021-10-12 14:30:00,55.91,55.93,55.72,55.72,41222.0,47.8657,47.8828,47.703,47.703,41222.0
2021-10-12 15:00:00,55.71,55.71,55.52,55.55,80541.0,47.6945,47.6945,47.5318,47.5575,80541.0
2021-10-12 15:30:00,55.55,55.58,55.35,55.51,327874.0,47.5575,47.5832,47.3863,47.5232,327874.0
2021-10-13 09:30:00,55.68,55.88,55.6,55.62,56014.0,47.6688,47.84,47.6003,47.6174,56014.0
2021-10-13 10:00:00,55.62,55.64,55.39,55.44,39305.0,47.6174,47.6345,47.4205,47.4633,39305.0
2021-10-13 10:30:00,55.47,55.72,55.47,55.68,28318.0,47.489,47.703,47.489,47.6688,28318.0
2021-10-13 11:00:00,55.67,55.8,55.65,55.78,23512.0,47.6602,47.7715,47.6431,47.7544,23512.0
2021-10-13 11:30:00,55.77,56.12,55.76,56.1,90094.0,47.7458,48.0455,47.7373,48.0284,90094.0
2021-10-13 12:00:00,56.11,56.34,56.11,56.31,40396.0,48.0369,48.2338,48.0369,48.2081,40396.0
2021-10-13 12:30:00,56.31,56.35,56.21,56.32,41779.0,48.2081,48.2424,48.1225,48.2167,41779.0
2021-10-13 13:00:00,56.33,56.48,56.25,56.47,32712.0,48.2253,48.3537,48.1568,48.3451,32712.0
2021-10-13 13:30:00,56.46,56.56,56.45,56.45,43229.0,48.3366,48.4222,48.328,48.328,43229.0
2021-10-13 14:00:00,56.45,56.6,56.36,56.4,50374.0,48.328,48.4564,48.2509,48.2852,50374.0
2021-10-13 14:30:00,56.39,56.42,56.26,56.37,42804.0,48.2766,48.3023,48.1653,48.2595,42804.0
2021-10-13 15:00:00,56.36,56.38,56.17,56.27,92151.0,48.2509,48.2681,48.0883,48.1739,92151.0
2021-10-13 15:30:00,56.26,56.49,56.21,56.41,179137.0,48.1653,48.3622,48.1225,48.2938,179137.0
2021-10-14 09:30:00,56.61,56.65,56.31,56.5,50587.0,48.465,48.4992,48.2081,48.3708,50587.0
2021-10-14 10:00:00,56.51,56.69,56.5,56.61,35594.0,48.3794,48.5335,48.3708,48.465,35594.0
2021-10-14 10:30:00,56.6,56.65,56.42,56.54,20364.0,48.4564,48.4992,48.3023,48.405,20364.0
2021-10-14 11:00:00,56.54,56.57,56.37,56.51,43737.0,48.405,48.4307,48.2595,48.3794,43737.0
2021-10-14 11:30:00,56.53,56.6,56.49,56.56,25661.0,48.3965,48.4564,48.3622,48.4222,25661.0
2021-10-14 12:00:00,56.55,56.59,56.41,56.43,33182.0,48.4136,48.4479,48.2938,48.3109,33182.0
2021-10-14 12:30:00,56.43,56.54,56.41,56.54,82945.0,48.3109,48.405,48.2938,48.405,82945.0
2021-10-14 13:00:00,56.54,56.66,56.48,56.64,61016.0,48.405,48.5078,48.3537,48.4907,61016.0
2021-10-14 13:30:00,56.65,56.71,56.62,56.7,39120.0,48.4992,48.5506,48.4735,48.542,39120.0
2021-10-14 14:00:00,56.68,56.72,56.58,56.58,272865.0,48.5249,48.5592,48.4393,48.4393,272865.0
2021-10-14 14:30:00,56.59,56.71,56.5,56.5,70970.0,48.4479,48.5506,48.3708,48.3708,70970.0
2021-10-14 15:00:00,56.49,56.65,56.4,56.63,100777.0,48.3622,48.4992,48.2852,48.4821,100777.0
2021-10-14 15:30:00,56.63,56.65,56.45,56.59,151986.0,48.4821,48.4992,48.328,48.4479,151986.0
2021-10-15 09:30:00,56.75,57.24,56.75,57.21,413905.0,48.5848,49.0043,48.5848,48.9787,413905.0
2021-10-15 10:00:00,57.28,57.38,56.99,56.99,54058.0,49.0386,49.1242,48.7903,48.7903,54058.0
2021-10-15 10:30:00,56.98,57.19,56.9,57.1,96291.0,48.7817,48.9615,48.7133,48.8845,96291.0
2021-10-15 11:00:00,57.1,57.17,56.9,56.93,78172.0,48.8845,48.9444,48.7133,48.7389,78172.0
2021-10-15 11:30:00,56.92,57.01,56.78,56.97,41599.0,48.7304,48.8074,48.6105,48.7732,41599.0
2021-10-15 12:00:00,56.98,57.11,56.85,57.05,126331.0,48.7817,48.893,48.6704,48.8417,126331.0
2021-10-15 12:30:00,57.05,57.2,57.02,57.14,25182.0,48.8417,48.9701,48.816,48.9187,25182.0
2021-10-15 13:00:00,57.14,57.24,57.14,57.21,39801.0,48.9187,49.0043,48.9187,48.9787,39801.0
2021-10-15 13:30:00,57.2,57.24,57.16,57.17,43175.0,48.9701,49.0043,48.9358,48.9444,43175.0
2021-10-15 14:00:00,57.17,57.26,57.13,57.23,82722.0,48.9444,49.0215,48.9102,48.9958,82722.0
2021-10-15 14:30:00,57.23,57.53,57.23,57.53,94448.0,48.9958,49.2526,48.9958,49.2526,94448.0
2021-10-15 15:00:00,57.54,57.59,57.31,57.37,157091.0,49.2612,49.304,49.0643,49.1156,157091.0
2021-10-15 15:30:00,57.37,57.43,57.24,57.35,308506.0,49.1156,49.167,49.0043,49.0985,308506.0
2021-10-18 09:30:00,56.88,56.95,56.6,56.79,52027.0,48.6961,48.7561,48.4564,48.6191,52027.0
2021-10-18 10:00:00,56.8,57.17,56.8,57.0,53873.0,48.6276,48.9444,48.6276,48.7989,53873.0
2021-10-18 10:30:00,56.99,57.21,56.99,57.15,35041.0,48.7903,48.9787,48.7903,48.9273,35041.0
2021-10-18 11:00:00,57.15,57.35,57.11,57.2,46944.0,48.9273,49.0985,48.893,48.9701,46944.0
2021-10-18 11:30:00,57.2,57.34,57.17,57.33,45977.0,48.9701,49.0899,48.9444,49.0814,45977.0
2021-10-18 12:00:00,57.32,57.49,57.32,57.46,37852.0,49.0728,49.2184,49.0728,49.1927,37852.0
2021-10-18 12:30:00,57.45,57.48,57.38,57.48,70471.0,49.1841,49.2098,49.1242,49.2098,70471.0
2021-10-18 13:00:00,57.47,57.55,57.45,57.5,42702.0,49.2012,49.2697,49.1841,49.2269,42702.0
2021-10-18 13:30:00,57.51,57.54,57.29,57.34,75348.0,49.2355,49.2612,49.0471,49.0899,75348.0
2021-10-18 14:00:00,57.35,57.38,57.09,57.14,139348.0,49.0985,49.1242,48.8759,48.9187,139348.0
2021-10-18 14:30:00,57.12,57.46,57.09,57.45,100444.0,48.9016,49.1927,48.8759,49.1841,100444.0
2021-10-18 15:00:00,57.45,57.47,57.22,57.3,86569.0,49.1841,49.2012,48.9872,49.0557,86569.0
2021-10-18 15:30:00,57.28,57.35,57.16,57.16,252979.0,49.0386,49.0985,48.9358,48.9358,252979.0
2021-10-19 09:30:00,57.59,57.85,57.5,57.69,89358.0,49.304,49.5266,49.2269,49.3896,89358.0
2021-10-19 10:00:00,57.71,57.94,57.67,57.72,59354.0,49.4067,49.6036,49.3725,49.4153,59354.0
2021-10-19 10:30:00,57.76,57.8,57.51,57.55,82000.0,49.4495,49.4838,49.2355,49.2697,82000.0
2021-10-19 11:00:00,57.57,57.58,57.42,57.49,80716.0,49.2869,49.2954,49.1584,49.2184,80716.0
2021-10-19 11:30:00,57.49,57.51,57.3,57.45,41246.0,49.2184,49.2355,49.0557,49.1841,41246.0
2021-10-19 12:00:00,57.44,57.54,57.42,57.49,30632.0,49.1756,49.2612,49.1584,49.2184,30632.0
2021-10-19 12:30:00,57.49,57.65,57.49,57.6,36682.0,49.2184,49.3553,49.2184,49.3125,36682.0
2021-10-19 13:00:00,57.61,57.61,57.32,57.36,45449.0,49.3211,49.3211,49.0728,49.1071,45449.0
2021-10-19 13:30:00,57.36,57.37,57.23,57.27,75111.0,49.1071,49.1156,48.9958,49.03,75111.0
2021-10-19 14:00:00,57.28,57.51,57.17,57.51,47235.0,49.0386,49.2355,48.9444,49.2355,47235.0
2021-10-19 14:30:00,57.49,57.56,57.39,57.48,31983.0,49.2184,49.2783,49.1328,49.2098,31983.0
2021-10-19 15:00:00,57.47,57.54,57.38,57.51,32637.0,49.2012,49.2612,49.1242,49.2355,32637.0
2021-10-19 15:30:00,57.5,57.55,57.37,57.54,142974.0,49.2269,49.2697,49.1156,49.2612,142974.0
2021-10-20 09:30:00,57.76,58.55,57.71,58.41,62032.0,49.4495,50.1259,49.4067,50.006,62032.0
2021-10-20 10:00:00,58.4,58.82,58.39,58.8,47835.0,49.9974,50.357,49.9889,50.3399,47835.0
2021-10-20 10:30:00,58.8,58.87,58.67,58.8,48425.0,50.3399,50.3998,50.2286,50.3399,48425.0
2021-10-20 11:00:00,58.78,58.86,58.64,58.79,51427.0,50.3228,50.3912,50.2029,50.3313,51427.0
2021-10-20 11:30:00,58.77,58.83,58.62,58.71,30193.0,50.3142,50.3656,50.1858,50.2628,30193.0
2021-10-20 12:00:00,58.72,58.87,58.72,58.79,33948.0,50.2714,50.3998,50.2714,50.3313,33948.0
2021-10-20 12:30:00,58.77,58.95,58.76,58.95,82263.0,50.3142,50.4683,50.3056,50.4683,82263.0
2021-10-20 13:00:00,58.95,58.99,58.86,58.95,31834.0,50.4683,50.5025,50.3912,50.4683,31834.0
2021-10-20 13:30:00,58.97,58.97,58.81,58.84,30028.0,50.4854,50.4854,50.3484,50.3741,30028.0
2021-10-20 14:00:00,58.83,58.9,58.73,58.76,39002.0,50.3656,50.4255,50.28,50.3056,39002.0
2021-10-20 14:30:00,58.76,58.84,58.76,58.81,35076.0,50.3056,50.3741,50.3056,50.3484,35076.0
2021-10-20 15:00:00,58.8,58.93,58.79,58.86,56402.0,50.3399,50.4512,50.3313,50.3912,56402.0
2021-10-20 15:30:00,58.86,58.98,58.59,58.96,175701.0,50.3912,50.494,50.1601,50.4769,175701.0
2021-10-21 09:30:00,58.77,59.15,58.65,59.12,69836.0,50.3142,50.6395,50.2115,50.6138,69836.0
2021-10-21 10:00:00,59.15,59.21,59.04,59.15,30057.0,50.6395,50.6909,50.5454,50.6395,30057.0
2021-10-21 10:30:00,59.17,59.28,59.07,59.23,33508.0,50.6566,50.7508,50.571,50.708,33508.0
2021-10-21 11:00:00,59.23,59.29,59.17,59.17,17819.0,50.708,50.7594,50.6566,50.6566,17819.0
2021-10-21 11:30:00,59.19,59.27,59.12,59.17,22914.0,50.6738,50.7423,50.6138,50.6566,22914.0
2021-10-21 12:00:00,59.19,59.2,59.07,59.13,19490.0,50.6738,50.6823,50.571,50.6224,19490.0
2021-10-21 12:30:00,59.15,59.19,58.97,58.98,25378.0,50.6395,50.6738,50.4854,50.494,25378.0
2021-10-21 13:00:00,58.98,59.08,58.95,59.08,12910.0,50.494,50.5796,50.4683,50.5796,12910.0
2021-10-21 13:30:00,59.09,59.09,58.92,59.04,29542.0,50.5882,50.5882,50.4426,50.5454,29542.0
2021-10-21 14:00:00,59.03,59.11,59.01,59.11,20354.0,50.5368,50.6053,50.5197,50.6053,20354.0
2021-10-21 14:30:00,59.1,59.13,58.99,59.06,30913.0,50.5967,50.6224,50.5025,50.5625,30913.0
2021-10-21 15:00:00,59.07,59.3,59.04,59.3,84123.0,50.571,50.7679,50.5454,50.7679,84123.0
2021-10-21 15:30:00,59.3,59.34,59.17,59.32,217075.0,50.7679,50.8022,50.6566,50.7851,217075.0
2021-10-22 09:30:00,59.4,59.72,59.3,59.57,26038.0,50.8536,51.1275,50.7679,50.9991,26038.0
2021-10-22 10:00:00,59.53,59.7,59.52,59.68,18613.0,50.9648,51.1104,50.9563,51.0933,18613.0
2021-10-22 10:30:00,59.68,59.91,59.68,59.81,30830.0,51.0933,51.2902,51.0933,51.2046,30830.0
2021-10-22 11:00:00,59.81,59.86,59.72,59.82,25432.0,51.2046,51.2474,51.1275,51.2131,25432.0
2021-10-22 11:30:00,59.81,59.83,59.74,59.81,24338.0,51.2046,51.2217,51.1446,51.2046,24338.0
2021-10-22 12:00:00,59.79,59.91,59.76,59.9,21149.0,51.1874,51.2902,51.1618,51.2816,21149.0
2021-10-22 12:30:00,59.89,59.95,59.83,59.88,26567.0,51.2731,51.3244,51.2217,51.2645,26567.0
2021-10-22 13:00:00,59.87,60.18,59.86,60.11,93589.0,51.2559,51.5213,51.2474,51.4614,93589.0
2021-10-22 13:30:00,60.12,60.14,59.99,60.0,35424.0,51.47,51.4871,51.3587,51.3672,35424.0
2021-10-22 14:00:00,59.99,60.15,59.98,60.14,35092.0,51.3587,51.4956,51.3501,51.4871,35092.0
2021-10-22 14:30:00,60.15,60.23,60.14,60.23,22325.0,51.4956,51.5641,51.4871,51.5641,22325.0
2021-10-22 15:00:00,60.21,60.21,59.99,60.12,76287.0,51.547,51.547,51.3587,51.47,76287.0
2021-10-22 15:30:00,60.12,60.49,60.09,60.46,390224.0,51.47,51.7867,51.4443,51.761,390224.0
2021-10-25 09:30:00,60.48,60.92,60.24,60.78,58378.0,51.7782,52.1549,51.5727,52.035,58378.0
2021-10-25 10:00:00,60.79,60.83,60.46,60.52,46880.0,52.0436,52.0778,51.761,51.8124,46880.0
2021-10-25 10:30:00,60.52,60.72,60.49,60.71,104154.0,51.8124,51.9836,51.7867,51.9751,104154.0
2021-10-25 11:00:00,60.71,60.79,60.6,60.78,51421.0,51.9751,52.0436,51.8809,52.035,51421.0
2021-10-25 11:30:00,60.78,60.97,60.75,60.95,106264.0,52.035,52.1977,52.0093,52.1805,106264.0
2021-10-25 12:00:00,60.95,61.16,60.92,61.16,80020.0,52.1805,52.3603,52.1549,52.3603,80020.0
2021-10-25 12:30:00,61.14,61.23,61.11,61.22,51040.0,52.3432,52.4203,52.3175,52.4117,51040.0
2021-10-25 13:00:00,61.22,61.33,61.12,61.33,44595.0,52.4117,52.5059,52.3261,52.5059,44595.0
2021-10-25 13:30:00,61.34,61.35,61.22,61.34,53947.0,52.5144,52.523,52.4117,52.5144,53947.0
2021-10-25 14:00:00,61.35,61.37,60.99,61.11,117882.0,52.523,52.5401,52.2148,52.3175,117882.0
2021-10-25 14:30:00,61.1,61.1,60.78,60.94,166372.0,52.309,52.309,52.035,52.172,166372.0
2021-10-25 15:00:00,60.95,61.08,60.92,61.03,86206.0,52.1805,52.2918,52.1549,52.249,86206.0
2021-10-25 15:30:00,61.04,61.14,61.02,61.11,264311.0,52.2576,52.3432,52.2405,52.3175,264311.0
2021-10-26 09:30:00,61.18,61.27,60.93,61.25,62117.0,52.3774,52.4545,52.1634,52.4374,62117.0
2021-10-26 10:00:00,61.28,61.48,61.24,61.48,56298.0,52.4631,52.6343,52.4288,52.6343,56298.0
2021-10-26 10:30:00,61.45,61.7,61.36,61.7,40987.0,52.6086,52.8226,52.5316,52.8226,40987.0
2021-10-26 11:00:00,61.69,61.85,61.56,61.68,60111.0,52.8141,52.951,52.7028,52.8055,60111.0
2021-10-26 11:30:00,61.68,61.89,61.64,61.65,34952.0,52.8055,52.9853,52.7713,52.7798,34952.0
2021-10-26 12:00:00,61.68,61.77,61.62,61.72,38939.0,52.8055,52.8826,52.7541,52.8398,38939.0
2021-10-26 12:30:00,61.71,61.75,61.49,61.7,113910.0,52.8312,52.8654,52.6428,52.8226,113910.0
2021-10-26 13:00:00,61.7,61.75,61.46,61.47,77139.0,52.8226,52.8654,52.6172,52.6257,77139.0
2021-10-26 13:30:00,61.47,61.52,61.34,61.37,40452.0,52.6257,52.6685,52.5144,52.5401,40452.0
2021-10-26 14:00:00,61.38,61.53,61.38,61.41,31935.0,52.5487,52.6771,52.5487,52.5744,31935.0
2021-10-26 14:30:00,61.41,61.49,61.32,61.43,35581.0,52.5744,52.6428,52.4973,52.5915,35581.0
2021-10-26 15:00:00,61.43,61.58,61.41,61.42,54860.0,52.5915,52.7199,52.5744,52.5829,54860.0
2021-10-26 15:30:00,61.43,61.51,61.27,61.5,331022.0,52.5915,52.66,52.4545,52.6514,331022.0
2021-10-27 09:30:00,61.7,61.96,61.58,61.88,46290.0,52.8226,53.0452,52.7199,52.9767,46290.0
2021-10-27 10:00:00,61.9,61.97,61.62,61.63,33698.0,52.9939,53.0538,52.7541,52.7627,33698.0
2021-10-27 10:30:00,61.63,61.89,61.62,61.86,31537.0,52.7627,52.9853,52.7541,52.9596,31537.0
2021-10-27 11:00:00,61.86,61.97,61.8,61.87,31889.0,52.9596,53.0538,52.9082,52.9682,31889.0
2021-10-27 11:30:00,61.89,62.03,61.81,61.95,44809.0,52.9853,53.1052,52.9168,53.0367,44809.0
2021-10-27 12:00:00,61.96,62.07,61.93,61.96,37146.0,53.0452,53.1394,53.0195,53.0452,37146.0
2021-10-27 12:30:00,61.95,61.95,61.74,61.78,41630.0,53.0367,53.0367,52.8569,52.8911,41630.0
2021-10-27 13:00:00,61.79,61.93,61.74,61.92,35791.0,52.8997,53.0195,52.8569,53.011,35791.0
2021-10-27 13:30:00,61.92,61.96,61.78,61.96,47501.0,53.011,53.0452,52.8911,53.0452,47501.0
2021-10-27 14:00:00,61.96,62.11,61.94,62.05,40468.0,53.0452,53.1736,53.0281,53.1223,40468.0
2021-10-27 14:30:00,62.07,62.2,62.04,62.2,71320.0,53.1394,53.2507,53.1137,53.2507,71320.0
2021-10-27 15:00:00,62.2,62.28,62.05,62.16,127718.0,53.2507,53.3192,53.1223,53.2164,127718.0
2021-10-27 15:30:00,62.14,62.23,62.04,62.21,454436.0,53.1993,53.2764,53.1137,53.2593,454436.0
2021-10-28 09:30:00,62.24,62.58,62.18,62.57,81532.0,53.2849,53.576,53.2336,53.5675,81532.0
2021-10-28 10:00:00,62.57,62.57,62.28,62.3,52298.0,53.5675,53.5675,53.3192,53.3363,52298.0
2021-10-28 10:30:00,62.28,62.32,62.09,62.25,43176.0,53.3192,53.3534,53.1565,53.2935,43176.0
2021-10-28 11:00:00,62.26,62.37,62.23,62.27,26470.0,53.3021,53.3962,53.2764,53.3106,26470.0
2021-10-28 11:30:00,62.27,62.48,62.27,62.48,90563.0,53.3106,53.4904,53.3106,53.4904,90563.0
2021-10-28 12:00:00,62.46,62.56,62.35,62.38,34866.0,53.4733,53.5589,53.3791,53.4048,34866.0
2021-10-28 12:30:00,62.39,62.5,62.35,62.36,29963.0,53.4134,53.5075,53.3791,53.3877,29963.0
2021-10-28 13:00:00,62.38,62.44,62.29,62.36,103033.0,53.4048,53.4562,53.3277,53.3877,103033.0
2021-10-28 13:30:00,62.37,62.42,62.32,62.37,53787.0,53.3962,53.439,53.3534,53.3962,53787.0
2021-10-28 14:00:00,62.36,62.51,62.35,62.47,147278.0,53.3877,53.5161,53.3791,53.4818,147278.0
2021-10-28 14:30:00,62.47,62.59,62.44,62.47,57836.0,53.4818,53.5846,53.4562,53.4818,57836.0
2021-10-28 15:00:00,62.47,62.5,62.17,62.48,288744.0,53.4818,53.5075,53.225,53.4904,288744.0
2021-10-28 15:30:00,62.46,62.84,62.45,62.84,282721.0,53.4733,53.7986,53.4647,53.7986,282721.0
2021-10-29 09:30:00,62.6,63.02,62.54,62.72,164258.0,53.5931,53.9527,53.5418,53.6959,164258.0
2021-10-29 10:00:00,62.7,63.05,62.63,62.81,141858.0,53.6788,53.9784,53.6188,53.7729,141858.0
2021-10-29 10:30:00,62.84,62.9,62.73,62.77,115356.0,53.7986,53.85,53.7044,53.7387,115356.0
2021-10-29 11:00:00,62.76,62.9,62.7,62.77,120371.0,53.7301,53.85,53.6788,53.7387,120371.0
2021-10-29 11:30:00,62.76,62.83,62.47,62.75,89051.0,53.7301,53.79,53.4818,53.7216,89051.0
2021-10-29 12:00:00,62.75,62.88,62.69,62.8,75229.0,53.7216,53.8329,53.6702,53.7644,75229.0
2021-10-29 12:30:00,62.82,62.85,62.72,62.77,71540.0,53.7815,53.8072,53.6959,53.7387,71540.0
2021-10-29 13:00:00,62.76,62.82,62.59,62.72,104837.0,53.7301,53.7815,53.5846,53.6959,104837.0
2021-10-29 13:30:00,62.72,62.87,62.65,62.87,127245.0,53.6959,53.8243,53.6359,53.8243,127245.0
2021-10-29 14:00:00,62.87,62.87,62.71,62.83,167447.0,53.8243,53.8243,53.6873,53.79,167447.0
2021-10-29 14:30:00,62.82,62.89,62.63,62.78,165605.0,53.7815,53.8414,53.6188,53.7472,165605.0
2021-10-29 15:00:00,62.8,62.81,62.65,62.68,267016.0,53.7644,53.7729,53.6359,53.6616,267016.0
2021-10-29 15:30:00,62.68,62.96,62.59,62.92,549101.0,53.6616,53.9013,53.5846,53.8671,549101.0
2021-11-01 09:30:00,62.96,63.04,62.73,62.91,73034.0,53.9013,53.9698,53.7044,53.8585,73034.0
2021-11-01 10:00:00,62.91,63.19,62.78,62.96,88938.0,53.8585,54.0983,53.7472,53.9013,88938.0
2021-11-01 10:30:00,62.93,62.98,62.74,62.9,125806.0,53.8757,53.9185,53.713,53.85,125806.0
2021-11-01 11:00:00,62.87,63.14,62.87,63.13,41193.0,53.8243,54.0554,53.8243,54.0469,41193.0
2021-11-01 11:30:00,63.1,63.21,63.04,63.14,42959.0,54.0212,54.1154,53.9698,54.0554,42959.0
2021-11-01 12:00:00,63.13,63.21,63.08,63.18,64161.0,54.0469,54.1154,54.0041,54.0897,64161.0
2021-11-01 12:30:00,63.18,63.32,63.13,63.28,96301.0,54.0897,54.2095,54.0469,54.1753,96301.0
2021-11-01 13:00:00,63.28,63.29,63.14,63.21,43825.0,54.1753,54.1839,54.0554,54.1154,43825.0
2021-11-01 13:30:00,63.21,63.21,63.14,63.17,32254.0,54.1154,54.1154,54.0554,54.0811,32254.0
2021-11-01 14:00:00,63.17,63.2,63.09,63.09,72908.0,54.0811,54.1068,54.0126,54.0126,72908.0
2021-11-01 14:30:00,63.11,63.38,63.11,63.33,50329.0,54.0298,54.2609,54.0298,54.2181,50329.0
2021-11-01 15:00:00,63.33,63.37,63.17,63.21,76376.0,54.2181,54.2524,54.0811,54.1154,76376.0
2021-11-01 15:30:00,63.21,63.37,63.08,63.28,271470.0,54.1154,54.2524,54.0041,54.1753,271470.0
2021-11-02 09:30:00,63.42,63.5,62.69,62.94,60108.0,54.2952,54.3636,53.6702,53.8842,60108.0
2021-11-02 10:00:00,62.9,63.01,62.8,62.9,166159.0,53.85,53.9441,53.7644,53.85,166159.0
2021-11-02 10:30:00,62.91,62.94,62.59,62.76,312939.0,53.8585,53.8842,53.5846,53.7301,312939.0
2021-11-02 11:00:00,62.76,63.25,62.75,63.12,221378.0,53.7301,54.1496,53.7216,54.0383,221378.0
2021-11-02 11:30:00,63.12,63.29,62.95,63.15,156205.0,54.0383,54.1839,53.8928,54.064,156205.0
2021-11-02 12:00:00,63.12,63.23,63.08,63.2,140178.0,54.0383,54.1325,54.0041,54.1068,140178.0
2021-11-02 12:30:00,63.2,63.28,62.94,63.2,158814.0,54.1068,54.1753,53.8842,54.1068,158814.0
2021-11-02 13:00:00,63.21,63.39,63.14,63.22,114191.0,54.1154,54.2695,54.0554,54.1239,114191.0
2021-11-02 13:30:00,63.22,63.38,63.0,63.18,179985.0,54.1239,54.2609,53.9356,54.0897,179985.0
2021-11-02 14:00:00,63.18,63.51,63.17,63.49,237673.0,54.0897,54.3722,54.0811,54.3551,237673.0
2021-11-02 14:30:00,63.5,63.65,63.41,63.45,118030.0,54.3636,54.4921,54.2866,54.3208,118030.0
2021-11-02 15:00:00,63.44,63.49,63.26,63.26,105988.0,54.3123,54.3551,54.1582,54.1582,105988.0
2021-11-02 15:30:00,63.24,63.57,63.23,63.56,250865.0,54.1411,54.4236,54.1325,54.415,250865.0
2021-11-03 09:30:00,61.81,62.52,61.15,62.22,433017.0,52.9168,53.5246,52.3518,53.2678,433017.0
2021-11-03 10:00:00,62.24,62.79,62.0,62.79,203817.0,53.2849,53.7558,53.0795,53.7558,203817.0
2021-11-03 10:30:00,62.72,62.78,62.22,62.49,160210.0,53.6959,53.7472,53.2678,53.499,160210.0
2021-11-03 11:00:00,62.47,62.49,62.02,62.23,211309.0,53.4818,53.499,53.0966,53.2764,211309.0
2021-11-03 11:30:00,62.2,62.51,61.91,61.98,313981.0,53.2507,53.5161,53.0024,53.0623,313981.0
2021-11-03 12:00:00,61.97,62.09,61.8,61.96,83770.0,53.0538,53.1565,52.9082,53.0452,83770.0
2021-11-03 12:30:00,61.97,62.32,61.97,62.3,253454.0,53.0538,53.3534,53.0538,53.3363,253454.0
2021-11-03 13:00:00,62.28,62.35,62.16,62.28,317346.0,53.3192,53.3791,53.2164,53.3192,317346.0
2021-11-03 13:30:00,62.29,62.38,61.84,62.06,196553.0,53.3277,53.4048,52.9425,53.1308,196553.0
2021-11-03 14:00:00,62.0,62.16,61.9,62.07,194876.0,53.0795,53.2164,52.9939,53.1394,194876.0
2021-11-03 14:30:00,62.04,62.33,62.04,62.28,100897.0,53.1137,53.362,53.1137,53.3192,100897.0
2021-11-03 15:00:00,62.27,62.46,62.12,62.43,134285.0,53.3106,53.4733,53.1822,53.4476,134285.0
2021-11-03 15:30:00,62.44,62.81,62.42,62.8,602923.0,53.4562,53.7729,53.439,53.7644,602923.0
2021-11-04 09:30:00,62.44,63.02,62.4,62.97,61937.0,53.4562,53.9527,53.4219,53.9099,61937.0
2021-11-04 10:00:00,62.96,63.12,62.76,62.88,299290.0,53.9013,54.0383,53.7301,53.8329,299290.0
2021-11-04 10:30:00,62.88,62.98,62.86,62.97,137396.0,53.8329,53.9185,53.8157,53.9099,137396.0
2021-11-04 11:00:00,62.97,62.98,62.43,62.5,195689.0,53.9099,53.9185,53.4476,53.5075,195689.0
2021-11-04 11:30:00,62.47,62.69,62.28,62.38,214089.0,53.4818,53.6702,53.3192,53.4048,214089.0
2021-11-04 12:00:00,62.4,62.43,62.03,62.09,183975.0,53.4219,53.4476,53.1052,53.1565,183975.0
2021-11-04 12:30:00,62.11,62.25,62.08,62.12,79479.0,53.1736,53.2935,53.148,53.1822,79479.0
2021-11-04 13:00:00,62.13,62.31,62.13,62.23,106962.0,53.1908,53.3449,53.1908,53.2764,106962.0
2021-11-04 13:30:00,62.24,62.35,62.07,62.28,84929.0,53.2849,53.3791,53.1394,53.3192,84929.0
2021-11-04 14:00:00,62.29,62.6,62.27,62.47,1100902.0,53.3277,53.5931,53.3106,53.4818,1100902.0
2021-11-04 14:30:00,62.48,62.79,62.46,62.78,113635.0,53.4904,53.7558,53.4733,53.7472,113635.0
2021-11-04 15:00:00,62.79,63.03,62.75,62.87,72286.0,53.7558,53.9613,53.7216,53.8243,72286.0
2021-11-04 15:30:00,62.88,63.12,62.85,63.06,240953.0,53.8329,54.0383,53.8072,53.987,240953.0
2021-11-05 09:30:00,63.46,63.76,63.15,63.65,72319.0,54.3294,54.5862,54.064,54.4921,72319.0
2021-11-05 10:00:00,63.67,63.95,63.46,63.64,251762.0,54.5092,54.7489,54.3294,54.4835,251762.0
2021-11-05 10:30:00,63.64,63.98,63.57,63.91,173466.0,54.4835,54.7746,54.4236,54.7147,173466.0
2021-11-05 11:00:00,63.91,64.06,63.89,64.0,86597.0,54.7147,54.8431,54.6975,54.7917,86597.0
2021-11-05 11:30:00,64.01,64.2,63.92,64.02,114944.0,54.8003,54.9629,54.7232,54.8088,114944.0
2021-11-05 12:00:00,63.98,63.98,63.27,63.5,151928.0,54.7746,54.7746,54.1667,54.3636,151928.0
2021-11-05 12:30:00,63.5,63.99,63.43,63.72,173466.0,54.3636,54.7831,54.3037,54.552,173466.0
2021-11-05 13:00:00,63.73,63.99,63.72,63.88,180769.0,54.5606,54.7831,54.552,54.689,180769.0
2021-11-05 13:30:00,63.86,64.01,63.68,63.89,191276.0,54.6719,54.8003,54.5177,54.6975,191276.0
2021-11-05 14:00:00,63.89,63.93,63.57,63.63,140097.0,54.6975,54.7318,54.4236,54.4749,140097.0
2021-11-05 14:30:00,63.62,63.92,63.61,63.92,213744.0,54.4664,54.7232,54.4578,54.7232,213744.0
2021-11-05 15:00:00,63.92,64.01,63.9,63.98,145786.0,54.7232,54.8003,54.7061,54.7746,145786.0
2021-11-05 15:30:00,63.98,64.09,63.85,64.04,318569.0,54.7746,54.8688,54.6633,54.826,318569.0
2021-11-08 09:30:00,64.03,64.03,63.23,63.75,253917.0,54.8174,54.8174,54.1325,54.5777,253917.0
2021-11-08 10:00:00,63.73,64.05,63.55,63.63,304873.0,54.5606,54.8345,54.4065,54.4749,304873.0
2021-11-08 10:30:00,63.6,63.71,63.15,63.18,216207.0,54.4493,54.5434,54.064,54.0897,216207.0
2021-11-08 11:00:00,63.21,63.71,63.19,63.5,290665.0,54.1154,54.5434,54.0983,54.3636,290665.0
2021-11-08 11:30:00,63.48,63.93,63.47,63.93,285923.0,54.3465,54.7318,54.338,54.7318,285923.0
2021-11-08 12:00:00,63.93,64.17,63.84,64.12,110431.0,54.7318,54.9372,54.6547,54.8944,110431.0
2021-11-08 12:30:00,64.14,64.15,63.75,63.78,140460.0,54.9116,54.9201,54.5777,54.6034,140460.0
2021-11-08 13:00:00,63.8,63.97,63.62,63.64,128764.0,54.6205,54.766,54.4664,54.4835,128764.0
2021-11-08 13:30:00,63.63,63.8,63.49,63.73,140385.0,54.4749,54.6205,54.3551,54.5606,140385.0
2021-11-08 14:00:00,63.75,63.99,63.75,63.96,98471.0,54.5777,54.7831,54.5777,54.7575,98471.0
2021-11-08 14:30:00,63.95,64.14,63.92,64.01,96779.0,54.7489,54.9116,54.7232,54.8003,96779.0
2021-11-08 15:00:00,64.01,64.1,63.84,63.99,120627.0,54.8003,54.8773,54.6547,54.7831,120627.0
2021-11-08 15:30:00,64.0,64.09,63.96,64.06,239464.0,54.7917,54.8688,54.7575,54.8431,239464.0
2021-11-09 09:30:00,64.26,64.37,63.81,64.35,132519.0,55.0143,55.1085,54.629,55.0914,132519.0
2021-11-09 10:00:00,64.34,64.54,64.15,64.52,107469.0,55.0828,55.254,54.9201,55.2369,107469.0
2021-11-09 10:30:00,64.52,64.64,64.41,64.44,62700.0,55.2369,55.3396,55.1427,55.1684,62700.0
2021-11-09 11:00:00,64.47,64.48,64.11,64.27,166515.0,55.1941,55.2026,54.8859,55.0229,166515.0
2021-11-09 11:30:00,64.26,64.72,64.26,64.51,128112.0,55.0143,55.4081,55.0143,55.2283,128112.0
2021-11-09 12:00:00,64.5,64.71,64.48,64.5,97327.0,55.2198,55.3996,55.2026,55.2198,97327.0
2021-11-09 12:30:00,64.49,64.68,64.4,64.56,175006.0,55.2112,55.3739,55.1342,55.2711,175006.0
2021-11-09 13:00:00,64.58,64.75,64.46,64.63,140463.0,55.2883,55.4338,55.1855,55.3311,140463.0
2021-11-09 13:30:00,64.64,64.71,64.5,64.7,123003.0,55.3396,55.3996,55.2198,55.391,123003.0
2021-11-09 14:00:00,64.71,65.14,64.71,64.92,197379.0,55.3996,55.7677,55.3996,55.5793,197379.0
2021-11-09 14:30:00,64.92,64.99,64.69,64.84,264710.0,55.5793,55.6393,55.3824,55.5108,264710.0
2021-11-09 15:00:00,64.86,64.93,64.57,64.86,433424.0,55.528,55.5879,55.2797,55.528,433424.0
2021-11-09 15:30:00,64.86,64.87,64.48,64.6,681779.0,55.528,55.5365,55.2026,55.3054,681779.0
2021-11-10 09:30:00,64.7,65.08,64.44,64.52,151277.0,55.391,55.7163,55.1684,55.2369,151277.0
2021-11-10 10:00:00,64.54,64.97,64.54,64.81,229124.0,55.254,55.6221,55.254,55.4852,229124.0
2021-11-10 10:30:00,64.8,64.96,64.67,64.93,141428.0,55.4766,55.6136,55.3653,55.5879,141428.0
2021-11-10 11:00:00,64.95,65.09,64.85,65.03,65379.0,55.605,55.7249,55.5194,55.6735,65379.0
2021-11-10 11:30:00,65.04,65.3,65.03,65.25,43800.0,55.6821,55.9047,55.6735,55.8619,43800.0
2021-11-10 12:00:00,65.24,65.3,65.05,65.1,81186.0,55.8533,55.9047,55.6906,55.7334,81186.0
2021-11-10 12:30:00,65.1,65.14,64.95,65.11,77821.0,55.7334,55.7677,55.605,55.742,77821.0
2021-11-10 13:00:00,65.12,65.25,64.99,65.23,75878.0,55.7506,55.8619,55.6393,55.8447,75878.0
2021-11-10 13:30:00,65.24,65.41,65.2,65.33,83644.0,55.8533,55.9988,55.8191,55.9303,83644.0
2021-11-10 14:00:00,65.33,65.42,65.16,65.42,297903.0,55.9303,56.0074,55.7848,56.0074,297903.0
2021-11-10 14:30:00,65.41,65.49,65.3,65.45,115281.0,55.9988,56.0673,55.9047,56.0331,115281.0
2021-11-10 15:00:00,65.45,65.47,65.27,65.33,227264.0,56.0331,56.0502,55.879,55.9303,227264.0
2021-11-10 15:30:00,65.34,65.61,65.22,65.46,693884.0,55.9389,56.1701,55.8362,56.0416,693884.0
2021-11-11 09:30:00,65.21,65.29,64.6,64.85,121940.0,55.8276,55.8961,55.3054,55.5194,121940.0
2021-11-11 10:00:00,64.84,65.2,64.82,65.11,95300.0,55.5108,55.8191,55.4937,55.742,95300.0
2021-11-11 10:30:00,65.09,65.17,64.92,65.07,234807.0,55.7249,55.7934,55.5793,55.7078,234807.0
2021-11-11 11:00:00,65.08,65.13,65.0,65.06,143419.0,55.7163,55.7591,55.6478,55.6992,143419.0
2021-11-11 11:30:00,65.06,65.12,65.0,65.09,48503.0,55.6992,55.7506,55.6478,55.7249,48503.0
2021-11-11 12:00:00,65.1,65.19,65.02,65.13,49919.0,55.7334,55.8105,55.665,55.7591,49919.0
2021-11-11 12:30:00,65.12,65.26,65.08,65.19,50660.0,55.7506,55.8704,55.7163,55.8105,50660.0
2021-11-11 13:00:00,65.19,65.37,65.12,65.33,81020.0,55.8105,55.9646,55.7506,55.9303,81020.0
2021-11-11 13:30:00,65.32,65.32,65.1,65.17,53464.0,55.9218,55.9218,55.7334,55.7934,53464.0
2021-11-11 14:00:00,65.17,65.38,65.17,65.24,49152.0,55.7934,55.9732,55.7934,55.8533,49152.0
2021-11-11 14:30:00,65.25,65.54,65.24,65.46,142035.0,55.8619,56.1101,55.8533,56.0416,142035.0
2021-11-11 15:00:00,65.46,65.5,65.37,65.43,115840.0,56.0416,56.0759,55.9646,56.016,115840.0
2021-11-11 15:30:00,65.44,65.47,65.18,65.22,713907.0,56.0245,56.0502,55.8019,55.8362,713907.0
2021-11-12 09:30:00,65.13,65.32,64.93,65.01,63291.0,55.7591,55.9218,55.5879,55.6564,63291.0
2021-11-12 10:00:00,64.99,64.99,64.56,64.61,46051.0,55.6393,55.6393,55.2711,55.3139,46051.0
2021-11-12 10:30:00,64.59,64.63,64.41,64.58,46895.0,55.2968,55.3311,55.1427,55.2883,46895.0
2021-11-12 11:00:00,64.58,64.7,64.57,64.64,40187.0,55.2883,55.391,55.2797,55.3396,40187.0
2021-11-12 11:30:00,64.64,64.73,64.63,64.67,33071.0,55.3396,55.4167,55.3311,55.3653,33071.0
2021-11-12 12:00:00,64.63,64.7,64.51,64.55,28739.0,55.3311,55.391,55.2283,55.2626,28739.0
2021-11-12 12:30:00,64.54,64.56,64.29,64.36,22968.0,55.254,55.2711,55.04,55.0999,22968.0
2021-11-12 13:00:00,64.36,64.39,64.26,64.37,27271.0,55.0999,55.1256,55.0143,55.1085,27271.0
2021-11-12 13:30:00,64.38,64.56,64.36,64.54,28597.0,55.117,55.2711,55.0999,55.254,28597.0
2021-11-12 14:00:00,64.53,64.53,64.31,64.34,29566.0,55.2455,55.2455,55.0571,55.0828,29566.0
2021-11-12 14:30:00,64.34,64.4,64.24,64.37,35529.0,55.0828,55.1342,54.9972,55.1085,35529.0
2021-11-12 15:00:00,64.36,64.36,64.23,64.31,38167.0,55.0999,55.0999,54.9886,55.0571,38167.0
2021-11-12 15:30:00,64.31,64.43,64.14,64.24,246167.0,55.0571,55.1598,54.9116,54.9972,246167.0
2021-11-15 09:30:00,64.7,64.96,64.4,64.82,78900.0,55.391,55.6136,55.1342,55.4937,78900.0
2021-11-15 10:00:00,64.8,65.09,64.67,65.07,87699.0,55.4766,55.7249,55.3653,55.7078,87699.0
2021-11-15 10:30:00,65.06,65.12,64.84,65.06,52572.0,55.6992,55.7506,55.5108,55.6992,52572.0
2021-11-15 11:00:00,65.06,65.18,65.02,65.08,27517.0,55.6992,55.8019,55.665,55.7163,27517.0
2021-11-15 11:30:00,65.08,65.18,65.01,65.16,40686.0,55.7163,55.8019,55.6564,55.7848,40686.0
2021-11-15 12:00:00,65.16,65.24,65.12,65.22,47929.0,55.7848,55.8533,55.7506,55.8362,47929.0
2021-11-15 12:30:00,65.22,65.27,65.14,65.27,23154.0,55.8362,55.879,55.7677,55.879,23154.0
2021-11-15 13:00:00,65.29,65.29,65.18,65.25,26258.0,55.8961,55.8961,55.8019,55.8619,26258.0
2021-11-15 13:30:00,65.25,65.27,65.15,65.21,38787.0,55.8619,55.879,55.7762,55.8276,38787.0
2021-11-15 14:00:00,65.22,65.25,65.02,65.13,53701.0,55.8362,55.8619,55.665,55.7591,53701.0
2021-11-15 14:30:00,65.13,65.13,64.96,64.99,62369.0,55.7591,55.7591,55.6136,55.6393,62369.0
2021-11-15 15:00:00,64.98,65.0,64.79,64.8,131650.0,55.6307,55.6478,55.468,55.4766,131650.0
2021-11-15 15:30:00,64.8,64.8,64.45,64.6,504202.0,55.4766,55.4766,55.177,55.3054,504202.0
2021-11-16 09:30:00,64.6,64.6,64.27,64.39,56020.0,55.3054,55.3054,55.0229,55.1256,56020.0
2021-11-16 10:00:00,64.39,64.41,64.24,64.28,48352.0,55.1256,55.1427,54.9972,55.0314,48352.0
2021-11-16 10:30:00,64.29,64.31,64.14,64.2,37593.0,55.04,55.0571,54.9116,54.9629,37593.0
2021-11-16 11:00:00,64.2,64.37,64.19,64.34,58309.0,54.9629,55.1085,54.9544,55.0828,58309.0
2021-11-16 11:30:00,64.34,64.34,64.09,64.15,25886.0,55.0828,55.0828,54.8688,54.9201,25886.0
2021-11-16 12:00:00,64.16,64.19,64.01,64.06,31849.0,54.9287,54.9544,54.8003,54.8431,31849.0
2021-11-16 12:30:00,64.08,64.2,64.06,64.12,43210.0,54.8602,54.9629,54.8431,54.8944,43210.0
2021-11-16 13:00:00,64.13,64.21,64.07,64.2,22408.0,54.903,54.9715,54.8516,54.9629,22408.0
2021-11-16 13:30:00,64.2,64.21,64.09,64.13,27263.0,54.9629,54.9715,54.8688,54.903,27263.0
2021-11-16 14:00:00,64.14,64.19,64.08,64.17,38793.0,54.9116,54.9544,54.8602,54.9372,38793.0
2021-11-16 14:30:00,64.19,64.3,64.19,64.28,49790.0,54.9544,55.0485,54.9544,55.0314,49790.0
2021-11-16 15:00:00,64.28,64.34,64.11,64.12,61739.0,55.0314,55.0828,54.8859,54.8944,61739.0
2021-11-16 15:30:00,64.12,64.13,63.72,63.82,318312.0,54.8944,54.903,54.552,54.6376,318312.0
2021-11-17 09:30:00,63.52,63.7,63.19,63.59,35036.0,54.3808,54.5349,54.0983,54.4407,35036.0
2021-11-17 10:00:00,63.58,63.68,63.42,63.52,37524.0,54.4321,54.5177,54.2952,54.3808,37524.0
2021-11-17 10:30:00,63.49,63.77,63.49,63.68,34286.0,54.3551,54.5948,54.3551,54.5177,34286.0
2021-11-17 11:00:00,63.68,63.89,63.66,63.79,33175.0,54.5177,54.6975,54.5006,54.6119,33175.0
2021-11-17 11:30:00,63.8,64.29,63.8,64.15,352839.0,54.6205,55.04,54.6205,54.9201,352839.0
2021-11-17 12:00:00,64.17,64.45,64.17,64.39,66186.0,54.9372,55.177,54.9372,55.1256,66186.0
2021-11-17 12:30:00,64.4,64.46,64.21,64.23,46715.0,55.1342,55.1855,54.9715,54.9886,46715.0
2021-11-17 13:00:00,64.22,64.33,64.1,64.18,60313.0,54.9801,55.0742,54.8773,54.9458,60313.0
2021-11-17 13:30:00,64.16,64.22,64.04,64.11,31250.0,54.9287,54.9801,54.826,54.8859,31250.0
2021-11-17 14:00:00,64.11,64.18,63.91,63.93,38527.0,54.8859,54.9458,54.7147,54.7318,38527.0
2021-11-17 14:30:00,63.95,64.15,63.9,64.04,72559.0,54.7489,54.9201,54.7061,54.826,72559.0
2021-11-17 15:00:00,64.05,64.19,64.03,64.09,52057.0,54.8345,54.9544,54.8174,54.8688,52057.0
2021-11-17 15:30:00,64.08,64.56,63.98,64.45,649256.0,54.8602,55.2711,54.7746,55.177,649256.0
2021-11-18 09:30:00,64.49,64.7,64.29,64.3,34540.0,55.2112,55.391,55.04,55.0485,34540.0
2021-11-18 10:00:00,64.3,64.37,63.98,63.98,25601.0,55.0485,55.1085,54.7746,54.7746,25601.0
2021-11-18 10:30:00,64.01,64.2,63.86,64.2,56869.0,54.8003,54.9629,54.6719,54.9629,56869.0
2021-11-18 11:00:00,64.2,64.29,64.07,64.11,37863.0,54.9629,55.04,54.8516,54.8859,37863.0
2021-11-18 11:30:00,64.14,64.21,64.0,64.1,30353.0,54.9116,54.9715,54.7917,54.8773,30353.0
2021-11-18 12:00:00,64.09,64.24,64.07,64.12,33777.0,54.8688,54.9972,54.8516,54.8944,33777.0
2021-11-18 12:30:00,64.12,64.16,64.01,64.09,28497.0,54.8944,54.9287,54.8003,54.8688,28497.0
2021-11-18 13:00:00,64.09,64.2,64.08,64.1,22562.0,54.8688,54.9629,54.8602,54.8773,22562.0
2021-11-18 13:30:00,64.09,64.24,64.0,64.2,95525.0,54.8688,54.9972,54.7917,54.9629,95525.0
2021-11-18 14:00:00,64.2,64.38,64.16,64.34,410067.0,54.9629,55.117,54.9287,55.0828,410067.0
2021-11-18 14:30:00,64.33,64.34,64.1,64.23,288771.0,55.0742,55.0828,54.8773,54.9886,288771.0
2021-11-18 15:00:00,64.23,64.32,64.19,64.3,67088.0,54.9886,55.0657,54.9544,55.0485,67088.0
2021-11-18 15:30:00,64.3,64.66,64.29,64.6,346809.0,55.0485,55.3567,55.04,55.3054,346809.0
2021-11-19 09:30:00,64.66,64.75,64.16,64.35,121993.0,55.3567,55.4338,54.9287,55.0914,121993.0
2021-11-19 10:00:00,64.36,64.59,64.32,64.45,86100.0,55.0999,55.2968,55.0657,55.177,86100.0
2021-11-19 10:30:00,64.44,64.57,64.34,64.52,80502.0,55.1684,55.2797,55.0828,55.2369,80502.0
2021-11-19 11:00:00,64.51,64.51,64.24,64.34,43890.0,55.2283,55.2283,54.9972,55.0828,43890.0
2021-11-19 11:30:00,64.34,64.49,64.32,64.49,27677.0,55.0828,55.2112,55.0657,55.2112,27677.0
2021-11-19 12:00:00,64.5,65.01,64.49,64.91,67058.0,55.2198,55.6564,55.2112,55.5708,67058.0
2021-11-19 12:30:00,64.9,65.03,64.84,64.95,51413.0,55.5622,55.6735,55.5108,55.605,51413.0
2021-11-19 13:00:00,64.95,65.09,64.94,65.03,38748.0,55.605,55.7249,55.5965,55.6735,38748.0
2021-11-19 13:30:00,65.01,65.15,64.99,65.04,46609.0,55.6564,55.7762,55.6393,55.6821,46609.0
2021-11-19 14:00:00,65.04,65.21,65.01,65.21,46684.0,55.6821,55.8276,55.6564,55.8276,46684.0
2021-11-19 14:30:00,65.23,65.29,65.11,65.28,57297.0,55.8447,55.8961,55.742,55.8875,57297.0
2021-11-19 15:00:00,65.29,65.33,65.19,65.31,56928.0,55.8961,55.9303,55.8105,55.9132,56928.0
2021-11-19 15:30:00,65.3,65.41,64.88,64.91,293650.0,55.9047,55.9988,55.5451,55.5708,293650.0
2021-11-22 09:30:00,64.66,64.92,64.59,64.72,54285.0,55.3567,55.5793,55.2968,55.4081,54285.0
2021-11-22 10:00:00,64.75,65.08,64.68,65.02,54880.0,55.4338,55.7163,55.3739,55.665,54880.0
2021-11-22 10:30:00,65.02,65.37,64.98,65.35,32009.0,55.665,55.9646,55.6307,55.9475,32009.0
2021-11-22 11:00:00,65.34,65.54,65.25,65.39,46769.0,55.9389,56.1101,55.8619,55.9817,46769.0
2021-11-22 11:30:00,65.39,65.47,65.24,65.3,52893.0,55.9817,56.0502,55.8533,55.9047,52893.0
2021-11-22 12:00:00,65.31,65.48,65.29,65.33,29253.0,55.9132,56.0588,55.8961,55.9303,29253.0
2021-11-22 12:30:00,65.33,65.33,65.11,65.14,36641.0,55.9303,55.9303,55.742,55.7677,36641.0
2021-11-22 13:00:00,65.14,65.22,65.0,65.05,52186.0,55.7677,55.8362,55.6478,55.6906,52186.0
2021-11-22 13:30:00,65.04,65.11,65.0,65.11,31616.0,55.6821,55.742,55.6478,55.742,31616.0
2021-11-22 14:00:00,65.1,65.39,65.06,65.34,90978.0,55.7334,55.9817,55.6992,55.9389,90978.0
2021-11-22 14:30:00,65.33,65.4,65.19,65.19,45757.0,55.9303,55.9903,55.8105,55.8105,45757.0
2021-11-22 15:00:00,65.2,65.23,65.0,65.11,88100.0,55.8191,55.8447,55.6478,55.742,88100.0
2021-11-22 15:30:00,65.1,65.2,64.84,64.89,349666.0,55.7334,55.8191,55.5108,55.5537,349666.0
2021-11-23 09:30:00,64.99,65.33,64.92,65.05,199275.0,55.6393,55.9303,55.5793,55.6906,199275.0
2021-11-23 10:00:00,65.05,65.38,64.95,65.01,144384.0,55.6906,55.9732,55.605,55.6564,144384.0
2021-11-23 10:30:00,65.01,65.44,64.91,65.39,202307.0,55.6564,56.0245,55.5708,55.9817,202307.0
2021-11-23 11:00:00,65.39,65.56,65.37,65.48,38018.0,55.9817,56.1273,55.9646,56.0588,38018.0
2021-11-23 11:30:00,65.48,65.72,65.43,65.55,38022.0,56.0588,56.2642,56.016,56.1187,38022.0
2021-11-23 12:00:00,65.56,65.66,65.33,65.48,78644.0,56.1273,56.2129,55.9303,56.0588,78644.0
2021-11-23 12:30:00,65.48,65.5,65.3,65.36,48911.0,56.0588,56.0759,55.9047,55.956,48911.0
2021-11-23 13:00:00,65.35,65.55,65.31,65.49,28481.0,55.9475,56.1187,55.9132,56.0673,28481.0
2021-11-23 13:30:00,65.5,65.55,65.41,65.51,76874.0,56.0759,56.1187,55.9988,56.0845,76874.0
2021-11-23 14:00:00,65.51,65.54,65.45,65.53,96519.0,56.0845,56.1101,56.0331,56.1016,96519.0
2021-11-23 14:30:00,65.52,65.58,65.43,65.48,87042.0,56.093,56.1444,56.016,56.0588,87042.0
2021-11-23 15:00:00,65.48,65.54,65.39,65.44,95216.0,56.0588,56.1101,55.9817,56.0245,95216.0
2021-11-23 15:30:00,65.44,65.58,65.38,65.52,314881.0,56.0245,56.1444,55.9732,56.093,314881.0
2021-11-24 09:30:00,65.75,66.11,65.27,65.31,118534.0,56.2899,56.5981,55.879,55.9132,118534.0
2021-11-24 10:00:00,65.31,65.84,65.28,65.64,83894.0,55.9132,56.367,55.8875,56.1957,83894.0
2021-11-24 10:30:00,65.67,65.89,65.59,65.79,127651.0,56.2214,56.4098,56.1529,56.3242,127651.0
2021-11-24 11:00:00,65.79,65.95,65.72,65.81,62783.0,56.3242,56.4611,56.2642,56.3413,62783.0
2021-11-24 11:30:00,65.79,65.87,65.62,65.75,84619.0,56.3242,56.3927,56.1786,56.2899,84619.0
2021-11-24 12:00:00,65.75,65.94,65.72,65.86,36857.0,56.2899,56.4526,56.2642,56.3841,36857.0
2021-11-24 12:30:00,65.88,66.07,65.87,66.03,36687.0,56.4012,56.5639,56.3927,56.5296,36687.0
2021-11-24 13:00:00,66.02,66.14,66.01,66.14,19732.0,56.5211,56.6238,56.5125,56.6238,19732.0
2021-11-24 13:30:00,66.12,66.21,66.06,66.12,47066.0,56.6067,56.6837,56.5553,56.6067,47066.0
2021-11-24 14:00:00,66.13,66.18,65.98,66.06,61729.0,56.6152,56.6581,56.4868,56.5553,61729.0
2021-11-24 14:30:00,66.06,66.18,66.05,66.12,31879.0,56.5553,56.6581,56.5468,56.6067,31879.0
2021-11-24 15:00:00,66.13,66.21,66.06,66.16,45134.0,56.6152,56.6837,56.5553,56.6409,45134.0
2021-11-24 15:30:00,66.16,66.17,65.94,66.15,286609.0,56.6409,56.6495,56.4526,56.6324,286609.0
2021-11-26 09:30:00,65.31,65.55,64.76,65.24,88105.0,55.9132,56.1187,55.4424,55.8533,88105.0
2021-11-26 10:00:00,65.22,65.47,65.04,65.37,81689.0,55.8362,56.0502,55.6821,55.9646,81689.0
2021-11-26 10:30:00,65.39,65.65,65.22,65.35,79133.0,55.9817,56.2043,55.8362,55.9475,79133.0
2021-11-26 11:00:00,65.34,65.35,64.61,64.68,61219.0,55.9389,55.9475,55.3139,55.3739,61219.0
2021-11-26 11:30:00,64.67,64.89,64.62,64.79,33372.0,55.3653,55.5537,55.3225,55.468,33372.0
2021-11-26 12:00:00,64.8,64.97,64.65,64.76,67296.0,55.4766,55.6221,55.3482,55.4424,67296.0
2021-11-26 12:30:00,64.76,65.03,64.65,64.94,166487.0,55.4424,55.6735,55.3482,55.5965,166487.0
2021-11-29 09:30:00,65.33,65.75,65.04,65.6,170266.0,55.9303,56.2899,55.6821,56.1615,170266.0
2021-11-29 10:00:00,65.63,65.78,65.5,65.55,195346.0,56.1872,56.3156,56.0759,56.1187,195346.0
2021-11-29 10:30:00,65.56,65.65,64.97,65.04,215346.0,56.1273,56.2043,55.6221,55.6821,215346.0
2021-11-29 11:00:00,65.07,65.44,64.94,65.4,104041.0,55.7078,56.0245,55.5965,55.9903,104041.0
2021-11-29 11:30:00,65.41,65.57,65.33,65.45,56817.0,55.9988,56.1358,55.9303,56.0331,56817.0
2021-11-29 12:00:00,65.44,65.77,65.41,65.76,65966.0,56.0245,56.307,55.9988,56.2985,65966.0
2021-11-29 12:30:00,65.75,66.02,65.71,66.02,43001.0,56.2899,56.5211,56.2557,56.5211,43001.0
2021-11-29 13:00:00,66.03,66.17,65.98,66.01,63033.0,56.5296,56.6495,56.4868,56.5125,63033.0
2021-11-29 13:30:00,66.01,66.05,65.8,66.01,86391.0,56.5125,56.5468,56.3327,56.5125,86391.0
2021-11-29 14:00:00,66.01,66.15,65.99,66.14,32852.0,56.5125,56.6324,56.4954,56.6238,32852.0
2021-11-29 14:30:00,66.14,66.18,65.97,66.01,52402.0,56.6238,56.6581,56.4783,56.5125,52402.0
2021-11-29 15:00:00,66.01,66.18,66.01,66.13,56478.0,56.5125,56.6581,56.5125,56.6152,56478.0
2021-11-29 15:30:00,66.12,66.24,66.01,66.02,280290.0,56.6067,56.7094,56.5125,56.5211,280290.0
2021-11-30 09:30:00,65.67,65.71,65.31,65.54,132213.0,56.2214,56.2557,55.9132,56.1101,132213.0
2021-11-30 10:00:00,65.5,65.77,65.36,65.38,76745.0,56.0759,56.307,55.956,55.9732,76745.0
2021-11-30 10:30:00,65.38,65.67,65.09,65.45,106666.0,55.9732,56.2214,55.7249,56.0331,106666.0
2021-11-30 11:00:00,65.42,65.61,65.18,65.4,47397.0,56.0074,56.1701,55.8019,55.9903,47397.0
2021-11-30 11:30:00,65.49,65.65,65.07,65.32,121030.0,56.0673,56.2043,55.7078,55.9218,121030.0
2021-11-30 12:00:00,65.32,65.7,65.19,65.62,180733.0,55.9218,56.2471,55.8105,56.1786,180733.0
2021-11-30 12:30:00,65.62,65.62,65.26,65.37,81904.0,56.1786,56.1786,55.8704,55.9646,81904.0
2021-11-30 13:00:00,65.37,65.45,65.16,65.38,35974.0,55.9646,56.0331,55.7848,55.9732,35974.0
2021-11-30 13:30:00,65.38,65.54,65.28,65.45,60060.0,55.9732,56.1101,55.8875,56.0331,60060.0
2021-11-30 14:00:00,65.44,65.5,65.24,65.27,66394.0,56.0245,56.0759,55.8533,55.879,66394.0
2021-11-30 14:30:00,65.25,65.55,65.24,65.44,208370.0,55.8619,56.1187,55.8533,56.0245,208370.0
2021-11-30 15:00:00,65.44,65.55,65.33,65.44,369329.0,56.0245,56.1187,55.9303,56.0245,369329.0
2021-11-30 15:30:00,65.44,65.46,64.96,65.28,1008245.0,56.0245,56.0416,55.6136,55.8875,1008245.0
2021-12-01 09:30:00,65.87,65.96,65.25,65.26,122836.0,56.3927,56.4697,55.8619,55.8704,122836.0
2021-12-01 10:00:00,65.33,65.83,65.3,65.75,66152.0,55.9303,56.3584,55.9047,56.2899,66152.0
2021-12-01 10:30:00,65.71,65.92,65.7,65.88,61396.0,56.2557,56.4355,56.2471,56.4012,61396.0
2021-12-01 11:00:00,65.86,66.2,65.81,66.14,67546.0,56.3841,56.6752,56.3413,56.6238,67546.0
2021-12-01 11:30:00,66.14,66.22,65.99,66.12,50339.0,56.6238,56.6923,56.4954,56.6067,50339.0
2021-12-01 12:00:00,66.11,66.42,66.02,66.19,44373.0,56.5981,56.8635,56.5211,56.6666,44373.0
2021-12-01 12:30:00,66.19,66.24,65.99,66.0,55254.0,56.6666,56.7094,56.4954,56.5039,55254.0
2021-12-01 13:00:00,66.0,66.09,65.81,66.05,134588.0,56.5039,56.581,56.3413,56.5468,134588.0
2021-12-01 13:30:00,66.05,66.15,65.98,66.06,169645.0,56.5468,56.6324,56.4868,56.5553,169645.0
2021-12-01 14:00:00,66.06,66.31,65.99,66.17,74729.0,56.5553,56.7693,56.4954,56.6495,74729.0
2021-12-01 14:30:00,66.17,66.26,66.04,66.18,73561.0,56.6495,56.7265,56.5382,56.6581,73561.0
2021-12-01 15:00:00,66.18,66.28,65.97,66.0,209961.0,56.6581,56.7437,56.4783,56.5039,209961.0
2021-12-01 15:30:00,66.0,66.15,65.56,65.57,862097.0,56.5039,56.6324,56.1273,56.1358,862097.0
2021-12-02 09:30:00,65.68,66.23,65.57,66.23,193419.0,56.23,56.7009,56.1358,56.7009,193419.0
2021-12-02 10:00:00,66.21,66.28,66.06,66.09,87878.0,56.6837,56.7437,56.5553,56.581,87878.0
2021-12-02 10:30:00,66.1,66.19,65.57,65.81,163918.0,56.5896,56.6666,56.1358,56.3413,163918.0
2021-12-02 11:00:00,65.83,66.01,65.75,65.88,120275.0,56.3584,56.5125,56.2899,56.4012,120275.0
2021-12-02 11:30:00,65.91,66.09,65.81,66.06,98703.0,56.4269,56.581,56.3413,56.5553,98703.0
2021-12-02 12:00:00,66.06,66.16,65.94,66.13,74408.0,56.5553,56.6409,56.4526,56.6152,74408.0
2021-12-02 12:30:00,66.14,66.32,66.03,66.17,128894.0,56.6238,56.7779,56.5296,56.6495,128894.0
2021-12-02 13:00:00,66.18,66.37,66.12,66.18,56449.0,56.6581,56.8207,56.6067,56.6581,56449.0
2021-12-02 13:30:00,66.21,66.44,66.19,66.3,448614.0,56.6837,56.8806,56.6666,56.7608,448614.0
2021-12-02 14:00:00,66.31,66.32,66.08,66.14,113590.0,56.7693,56.7779,56.5724,56.6238,113590.0
2021-12-02 14:30:00,66.09,66.24,66.06,66.19,91723.0,56.581,56.7094,56.5553,56.6666,91723.0
2021-12-02 15:00:00,66.18,66.22,65.87,65.96,87732.0,56.6581,56.6923,56.3927,56.4697,87732.0
2021-12-02 15:30:00,65.97,66.06,65.36,65.51,416437.0,56.4783,56.5553,55.956,56.0845,416437.0
2021-12-03 09:30:00,66.0,66.06,65.64,65.69,87388.0,56.5039,56.5553,56.1957,56.2386,87388.0
2021-12-03 10:00:00,65.82,66.02,65.49,65.94,132462.0,56.3498,56.5211,56.0673,56.4526,132462.0
2021-12-03 10:30:00,65.94,65.97,65.5,65.55,90711.0,56.4526,56.4783,56.0759,56.1187,90711.0
2021-12-03 11:00:00,65.5,65.87,65.44,65.85,140819.0,56.0759,56.3927,56.0245,56.3755,140819.0
2021-12-03 11:30:00,65.86,65.99,65.69,65.71,120105.0,56.3841,56.4954,56.2386,56.2557,120105.0
2021-12-03 12:00:00,65.7,65.97,65.61,65.95,128554.0,56.2471,56.4783,56.1701,56.4611,128554.0
2021-12-03 12:30:00,65.94,66.43,65.9,66.22,92581.0,56.4526,56.8721,56.4183,56.6923,92581.0
2021-12-03 13:00:00,66.23,66.36,66.2,66.28,51843.0,56.7009,56.8122,56.6752,56.7437,51843.0
2021-12-03 13:30:00,66.27,66.34,66.07,66.09,63832.0,56.7351,56.795,56.5639,56.581,63832.0
2021-12-03 14:00:00,66.08,66.08,65.91,65.96,92405.0,56.5724,56.5724,56.4269,56.4697,92405.0
2021-12-03 14:30:00,65.96,66.08,65.86,65.93,103058.0,56.4697,56.5724,56.3841,56.444,103058.0
2021-12-03 15:00:00,65.91,66.2,65.75,66.2,118821.0,56.4269,56.6752,56.2899,56.6752,118821.0
2021-12-03 15:30:00,66.19,66.67,66.16,66.6,378985.0,56.6666,57.0775,56.6409,57.0176,378985.0
2021-12-06 09:30:00,67.56,68.19,67.43,68.09,172823.0,57.8395,58.3789,57.7282,58.2932,172823.0
2021-12-06 10:00:00,68.1,68.23,67.99,68.15,68282.0,58.3018,58.4131,58.2076,58.3446,68282.0
2021-12-06 10:30:00,68.13,68.22,67.67,67.81,88750.0,58.3275,58.4045,57.9337,58.0535,88750.0
2021-12-06 11:00:00,67.83,68.03,67.69,67.96,170472.0,58.0706,58.2419,57.9508,58.1819,170472.0
2021-12-06 11:30:00,67.97,68.3,67.91,68.11,113023.0,58.1905,58.473,58.1391,58.3104,113023.0
2021-12-06 12:00:00,68.1,68.31,68.01,68.03,68363.0,58.3018,58.4816,58.2248,58.2419,68363.0
2021-12-06 12:30:00,68.0,68.07,67.94,68.01,50904.0,58.2162,58.2761,58.1648,58.2248,50904.0
2021-12-06 13:00:00,68.0,68.06,67.83,67.95,85627.0,58.2162,58.2676,58.0706,58.1734,85627.0
2021-12-06 13:30:00,67.94,68.12,67.86,67.92,65224.0,58.1648,58.3189,58.0963,58.1477,65224.0
2021-12-06 14:00:00,67.94,67.98,67.74,67.83,71683.0,58.1648,58.1991,57.9936,58.0706,71683.0
2021-12-06 14:30:00,67.84,68.0,67.81,67.96,79207.0,58.0792,58.2162,58.0535,58.1819,79207.0
2021-12-06 15:00:00,67.95,68.16,67.89,68.15,178629.0,58.1734,58.3532,58.122,58.3446,178629.0
2021-12-06 15:30:00,68.15,68.36,67.99,68.19,443166.0,58.3446,58.5244,58.2076,58.3789,443166.0
2021-12-07 09:30:00,68.04,68.23,67.66,68.16,104537.0,58.2504,58.4131,57.9251,58.3532,104537.0
2021-12-07 10:00:00,68.11,68.37,68.08,68.19,43959.0,58.3104,58.533,58.2847,58.3789,43959.0
2021-12-07 10:30:00,68.17,68.23,67.97,68.12,35979.0,58.3617,58.4131,58.1905,58.3189,35979.0
2021-12-07 11:00:00,68.13,68.34,68.11,68.23,25663.0,58.3275,58.5073,58.3104,58.4131,25663.0
2021-12-07 11:30:00,68.22,68.28,68.13,68.13,38138.0,58.4045,58.4559,58.3275,58.3275,38138.0
2021-12-07 12:00:00,68.14,68.23,68.02,68.05,58471.0,58.336,58.4131,58.2333,58.259,58471.0
2021-12-07 12:30:00,68.03,68.04,67.39,67.47,95366.0,58.2419,58.2504,57.694,57.7624,95366.0
2021-12-07 13:00:00,67.48,67.86,67.35,67.86,136169.0,57.771,58.0963,57.6597,58.0963,136169.0
2021-12-07 13:30:00,67.83,67.84,67.68,67.72,75280.0,58.0706,58.0792,57.9422,57.9765,75280.0
2021-12-07 14:00:00,67.71,67.77,67.6,67.7,65616.0,57.9679,58.0193,57.8737,57.9594,65616.0
2021-12-07 14:30:00,67.71,67.81,67.61,67.71,53812.0,57.9679,58.0535,57.8823,57.9679,53812.0
2021-12-07 15:00:00,67.7,67.83,67.55,67.58,148280.0,57.9594,58.0706,57.8309,57.8566,148280.0
2021-12-07 15:30:00,67.59,67.59,67.18,67.26,404175.0,57.8652,57.8652,57.5142,57.5827,404175.0
2021-12-08 09:30:00,67.28,67.56,67.14,67.36,67040.0,57.5998,57.8395,57.4799,57.6683,67040.0
2021-12-08 10:00:00,67.33,67.46,67.14,67.14,42993.0,57.6426,57.7539,57.4799,57.4799,42993.0
2021-12-08 10:30:00,67.14,67.19,66.91,66.93,61895.0,57.4799,57.5227,57.283,57.3001,61895.0
2021-12-08 11:00:00,66.91,67.09,66.9,67.05,45470.0,57.283,57.4371,57.2745,57.4029,45470.0
2021-12-08 11:30:00,67.02,67.12,66.93,67.0,47574.0,57.3772,57.4628,57.3001,57.3601,47574.0
2021-12-08 12:00:00,67.01,67.14,66.96,67.13,160143.0,57.3686,57.4799,57.3258,57.4714,160143.0
2021-12-08 12:30:00,67.15,67.24,67.09,67.24,97088.0,57.4885,57.5655,57.4371,57.5655,97088.0
2021-12-08 13:00:00,67.23,67.28,67.13,67.16,46942.0,57.557,57.5998,57.4714,57.497,46942.0
2021-12-08 13:30:00,67.17,67.21,66.99,67.01,55289.0,57.5056,57.5399,57.3515,57.3686,55289.0
2021-12-08 14:00:00,67.0,67.23,66.98,67.1,74924.0,57.3601,57.557,57.3429,57.4457,74924.0
2021-12-08 14:30:00,67.09,67.13,66.95,67.02,72421.0,57.4371,57.4714,57.3173,57.3772,72421.0
2021-12-08 15:00:00,67.02,67.2,67.0,67.16,104644.0,57.3772,57.5313,57.3601,57.497,104644.0
2021-12-08 15:30:00,67.15,67.18,66.83,66.84,326382.0,57.4885,57.5142,57.2145,57.2231,326382.0
2021-12-09 09:30:00,66.65,66.72,66.12,66.35,49160.0,57.0604,57.1204,56.6067,56.8036,49160.0
2021-12-09 10:00:00,66.34,66.44,66.23,66.33,95078.0,56.795,56.8806,56.7009,56.7865,95078.0
2021-12-09 10:30:00,66.33,66.82,66.28,66.7,71029.0,56.7865,57.206,56.7437,57.1032,71029.0
2021-12-09 11:00:00,66.7,66.82,66.54,66.61,28399.0,57.1032,57.206,56.9663,57.0262,28399.0
2021-12-09 11:30:00,66.61,66.65,66.46,66.51,55482.0,57.0262,57.0604,56.8978,56.9406,55482.0
2021-12-09 12:00:00,66.51,66.62,66.44,66.59,36211.0,56.9406,57.0347,56.8806,57.0091,36211.0
2021-12-09 12:30:00,66.6,66.95,66.59,66.95,71273.0,57.0176,57.3173,57.0091,57.3173,71273.0
2021-12-09 13:00:00,66.93,66.98,66.87,66.92,37989.0,57.3001,57.3429,57.2488,57.2916,37989.0
2021-12-09 13:30:00,66.92,67.16,66.9,67.1,52736.0,57.2916,57.497,57.2745,57.4457,52736.0
2021-12-09 14:00:00,67.11,67.19,67.03,67.1,39461.0,57.4542,57.5227,57.3858,57.4457,39461.0
2021-12-09 14:30:00,67.09,67.11,66.92,67.01,33331.0,57.4371,57.4542,57.2916,57.3686,33331.0
2021-12-09 15:00:00,67.01,67.06,66.69,66.76,95328.0,57.3686,57.4114,57.0947,57.1546,95328.0
2021-12-09 15:30:00,66.76,66.81,66.48,66.51,426233.0,57.1546,57.1974,56.9149,56.9406,426233.0
2021-12-10 09:30:00,67.03,67.39,66.65,67.31,115766.0,57.3858,57.694,57.0604,57.6255,115766.0
2021-12-10 10:00:00,67.32,67.55,67.25,67.39,63853.0,57.634,57.8309,57.5741,57.694,63853.0
2021-12-10 10:30:00,67.38,67.42,67.21,67.33,41472.0,57.6854,57.7196,57.5399,57.6426,41472.0
2021-12-10 11:00:00,67.33,67.35,66.99,67.29,43610.0,57.6426,57.6597,57.3515,57.6083,43610.0
2021-12-10 11:30:00,67.29,67.32,67.09,67.15,38800.0,57.6083,57.634,57.4371,57.4885,38800.0
2021-12-10 12:00:00,67.15,67.31,67.13,67.21,28773.0,57.4885,57.6255,57.4714,57.5399,28773.0
2021-12-10 12:30:00,67.23,67.3,67.14,67.28,33049.0,57.557,57.6169,57.4799,57.5998,33049.0
2021-12-10 13:00:00,67.28,67.38,67.28,67.34,43066.0,57.5998,57.6854,57.5998,57.6512,43066.0
2021-12-10 13:30:00,67.34,67.35,67.25,67.26,55632.0,57.6512,57.6597,57.5741,57.5827,55632.0
2021-12-10 14:00:00,67.26,67.36,67.23,67.36,49178.0,57.5827,57.6683,57.557,57.6683,49178.0
2021-12-10 14:30:00,67.36,67.38,67.15,67.25,47180.0,57.6683,57.6854,57.4885,57.5741,47180.0
2021-12-10 15:00:00,67.26,67.29,67.16,67.18,64391.0,57.5827,57.6083,57.497,57.5142,64391.0
2021-12-10 15:30:00,67.17,67.2,66.99,67.06,277112.0,57.5056,57.5313,57.3515,57.4114,277112.0
2021-12-13 09:30:00,66.78,67.22,66.69,66.72,113961.0,57.1717,57.5484,57.0947,57.1204,113961.0
2021-12-13 10:00:00,66.74,66.81,66.4,66.42,102313.0,57.1375,57.1974,56.8464,56.8635,102313.0
2021-12-13 10:30:00,66.43,66.71,66.42,66.6,55286.0,56.8721,57.1118,56.8635,57.0176,55286.0
2021-12-13 11:00:00,66.61,66.75,66.59,66.72,47887.0,57.0262,57.146,57.0091,57.1204,47887.0
2021-12-13 11:30:00,66.72,67.09,66.7,67.06,58532.0,57.1204,57.4371,57.1032,57.4114,58532.0
2021-12-13 12:00:00,67.05,67.08,66.98,67.0,41681.0,57.4029,57.4286,57.3429,57.3601,41681.0
2021-12-13 12:30:00,67.0,67.09,66.94,67.09,45142.0,57.3601,57.4371,57.3087,57.4371,45142.0
2021-12-13 13:00:00,67.09,67.13,67.01,67.11,46448.0,57.4371,57.4714,57.3686,57.4542,46448.0
2021-12-13 13:30:00,67.09,67.17,67.04,67.11,53362.0,57.4371,57.5056,57.3943,57.4542,53362.0
2021-12-13 14:00:00,67.09,67.16,66.99,67.07,57301.0,57.4371,57.497,57.3515,57.42,57301.0
2021-12-13 14:30:00,67.08,67.09,66.91,66.97,80902.0,57.4286,57.4371,57.283,57.3344,80902.0
2021-12-13 15:00:00,66.97,67.15,66.93,67.12,89361.0,57.3344,57.4885,57.3001,57.4628,89361.0
2021-12-13 15:30:00,67.13,67.22,66.82,66.91,301591.0,57.4714,57.5484,57.206,57.283,301591.0
2021-12-14 09:30:00,66.96,67.38,66.9,67.08,62004.0,57.3258,57.6854,57.2745,57.4286,62004.0
2021-12-14 10:00:00,67.06,67.29,66.85,66.99,70230.0,57.4114,57.6083,57.2317,57.3515,70230.0
2021-12-14 10:30:00,66.98,67.07,66.79,66.9,51649.0,57.3429,57.42,57.1803,57.2745,51649.0
2021-12-14 11:00:00,66.89,67.04,66.84,66.99,53438.0,57.2659,57.3943,57.2231,57.3515,53438.0
2021-12-14 11:30:00,66.97,67.03,66.72,66.75,37418.0,57.3344,57.3858,57.1204,57.146,37418.0
2021-12-14 12:00:00,66.74,66.79,66.58,66.75,57882.0,57.1375,57.1803,57.0005,57.146,57882.0
2021-12-14 12:30:00,66.76,66.83,66.42,66.43,40425.0,57.1546,57.2145,56.8635,56.8721,40425.0
2021-12-14 13:00:00,66.42,66.42,66.29,66.34,40802.0,56.8635,56.8635,56.7522,56.795,40802.0
2021-12-14 13:30:00,66.31,66.41,66.21,66.31,46161.0,56.7693,56.855,56.6837,56.7693,46161.0
2021-12-14 14:00:00,66.31,66.4,66.21,66.32,53905.0,56.7693,56.8464,56.6837,56.7779,53905.0
2021-12-14 14:30:00,66.31,66.4,66.26,66.29,35474.0,56.7693,56.8464,56.7265,56.7522,35474.0
2021-12-14 15:00:00,66.31,66.44,66.26,66.42,56686.0,56.7693,56.8806,56.7265,56.8635,56686.0
2021-12-14 15:30:00,66.42,66.51,66.26,66.36,229779.0,56.8635,56.9406,56.7265,56.8122,229779.0
2021-12-15 09:30:00,66.53,66.86,66.41,66.78,84883.0,56.9577,57.2402,56.855,57.1717,84883.0
2021-12-15 10:00:00,66.72,67.02,66.65,66.88,77149.0,57.1204,57.3772,57.0604,57.2573,77149.0
2021-12-15 10:30:00,66.9,66.95,66.57,66.64,99256.0,57.2745,57.3173,56.9919,57.0519,99256.0
2021-12-15 11:00:00,66.64,66.75,66.54,66.55,75514.0,57.0519,57.146,56.9663,56.9748,75514.0
2021-12-15 11:30:00,66.56,67.15,66.56,67.08,59847.0,56.9834,57.4885,56.9834,57.4286,59847.0
2021-12-15 12:00:00,67.13,67.15,67.03,67.14,30848.0,57.4714,57.4885,57.3858,57.4799,30848.0
2021-12-15 12:30:00,67.14,67.17,66.86,66.94,45863.0,57.4799,57.5056,57.2402,57.3087,45863.0
2021-12-15 13:00:00,66.94,67.03,66.78,66.97,47273.0,57.3087,57.3858,57.1717,57.3344,47273.0
2021-12-15 13:30:00,67.01,67.07,66.64,66.73,55862.0,57.3686,57.42,57.0519,57.1289,55862.0
2021-12-15 14:00:00,66.73,67.0,66.58,66.83,95647.0,57.1289,57.3601,57.0005,57.2145,95647.0
2021-12-15 14:30:00,66.84,66.95,66.74,66.81,74427.0,57.2231,57.3173,57.1375,57.1974,74427.0
2021-12-15 15:00:00,66.81,67.2,66.79,67.19,66451.0,57.1974,57.5313,57.1803,57.5227,66451.0
2021-12-15 15:30:00,67.18,67.35,67.03,67.28,281695.0,57.5142,57.6597,57.3858,57.5998,281695.0
2021-12-16 09:30:00,67.33,67.69,67.24,67.52,67910.0,57.6426,57.9508,57.5655,57.8053,67910.0
2021-12-16 10:00:00,67.56,67.77,67.52,67.56,41038.0,57.8395,58.0193,57.8053,57.8395,41038.0
2021-12-16 10:30:00,67.58,68.04,67.56,68.04,43614.0,57.8566,58.2504,57.8395,58.2504,43614.0
2021-12-16 11:00:00,68.02,68.12,67.95,67.99,41242.0,58.2333,58.3189,58.1734,58.2076,41242.0
2021-12-16 11:30:00,68.02,68.2,68.02,68.16,33811.0,58.2333,58.3874,58.2333,58.3532,33811.0
2021-12-16 12:00:00,68.17,68.3,68.08,68.19,31846.0,58.3617,58.473,58.2847,58.3789,31846.0
2021-12-16 12:30:00,68.17,68.17,67.95,67.97,30113.0,58.3617,58.3617,58.1734,58.1905,30113.0
2021-12-16 13:00:00,67.98,68.01,67.59,67.61,56810.0,58.1991,58.2248,57.8652,57.8823,56810.0
2021-12-16 13:30:00,67.59,67.65,67.44,67.63,49902.0,57.8652,57.9165,57.7368,57.8994,49902.0
2021-12-16 14:00:00,67.62,67.86,67.59,67.66,114770.0,57.8909,58.0963,57.8652,57.9251,114770.0
2021-12-16 14:30:00,67.64,67.72,67.51,67.69,82060.0,57.908,57.9765,57.7967,57.9508,82060.0
2021-12-16 15:00:00,67.67,67.94,67.62,67.86,94285.0,57.9337,58.1648,57.8909,58.0963,94285.0
2021-12-16 15:30:00,67.86,68.05,67.76,67.96,366464.0,58.0963,58.259,58.0107,58.1819,366464.0
2021-12-17 09:30:00,67.69,67.76,67.39,67.58,548003.0,57.9508,58.0107,57.694,57.8566,548003.0
2021-12-17 10:00:00,67.59,67.74,67.48,67.49,58463.0,57.8652,57.9936,57.771,57.7796,58463.0
2021-12-17 10:30:00,67.5,67.99,67.47,67.89,50792.0,57.7881,58.2076,57.7624,58.122,50792.0
2021-12-17 11:00:00,67.92,68.07,67.86,67.93,71413.0,58.1477,58.2761,58.0963,58.1563,71413.0
2021-12-17 11:30:00,67.94,68.01,67.61,67.67,37626.0,58.1648,58.2248,57.8823,57.9337,37626.0
2021-12-17 12:00:00,67.65,67.67,67.52,67.52,43965.0,57.9165,57.9337,57.8053,57.8053,43965.0
2021-12-17 12:30:00,67.52,67.52,67.33,67.39,85654.0,57.8053,57.8053,57.6426,57.694,85654.0
2021-12-17 13:00:00,67.38,67.47,67.26,67.47,35679.0,57.6854,57.7624,57.5827,57.7624,35679.0
2021-12-17 13:30:00,67.48,67.5,67.41,67.44,50144.0,57.771,57.7881,57.7111,57.7368,50144.0
2021-12-17 14:00:00,67.45,67.46,67.2,67.21,57843.0,57.7453,57.7539,57.5313,57.5399,57843.0
2021-12-17 14:30:00,67.22,67.23,67.02,67.13,66014.0,57.5484,57.557,57.3772,57.4714,66014.0
2021-12-17 15:00:00,67.13,67.2,66.78,66.83,119391.0,57.4714,57.5313,57.1717,57.2145,119391.0
2021-12-17 15:30:00,66.84,67.0,66.55,66.7,455835.0,57.2231,57.3601,56.9748,57.1032,455835.0
2021-12-20 09:30:00,66.31,66.48,65.74,66.08,104401.0,56.7693,56.9149,56.2814,56.5724,104401.0
2021-12-20 10:00:00,66.06,66.24,65.7,65.75,46927.0,56.5553,56.7094,56.2471,56.2899,46927.0
2021-12-20 10:30:00,65.76,65.9,65.64,65.74,39374.0,56.2985,56.4183,56.1957,56.2814,39374.0
2021-12-20 11:00:00,65.74,66.09,65.74,65.98,47432.0,56.2814,56.581,56.2814,56.4868,47432.0
2021-12-20 11:30:00,65.98,65.99,65.79,65.98,56645.0,56.4868,56.4954,56.3242,56.4868,56645.0
2021-12-20 12:00:00,66.0,66.07,65.91,65.99,36148.0,56.5039,56.5639,56.4269,56.4954,36148.0
2021-12-20 12:30:00,65.98,66.2,65.88,66.09,45524.0,56.4868,56.6752,56.4012,56.581,45524.0
2021-12-20 13:00:00,66.08,66.26,66.02,66.24,71420.0,56.5724,56.7265,56.5211,56.7094,71420.0
2021-12-20 13:30:00,66.23,66.66,66.2,66.52,76432.0,56.7009,57.069,56.6752,56.9491,76432.0
2021-12-20 14:00:00,66.52,66.61,66.46,66.59,48558.0,56.9491,57.0262,56.8978,57.0091,48558.0
2021-12-20 14:30:00,66.6,66.82,66.54,66.75,71206.0,57.0176,57.206,56.9663,57.146,71206.0
2021-12-20 15:00:00,66.74,66.91,66.61,66.86,85875.0,57.1375,57.283,57.0262,57.2402,85875.0
2021-12-20 15:30:00,66.86,67.17,66.78,67.13,260932.0,57.2402,57.5056,57.1717,57.4714,260932.0
2021-12-21 09:30:00,67.52,68.07,67.29,67.54,76374.0,57.8053,58.2761,57.6083,57.8224,76374.0
2021-12-21 10:00:00,67.52,67.67,67.31,67.64,60190.0,57.8053,57.9337,57.6255,57.908,60190.0
2021-12-21 10:30:00,67.62,67.71,67.27,67.3,32369.0,57.8909,57.9679,57.5912,57.6169,32369.0
2021-12-21 11:00:00,67.28,67.32,66.98,67.0,46291.0,57.5998,57.634,57.3429,57.3601,46291.0
2021-12-21 11:30:00,67.01,67.44,66.99,67.25,32763.0,57.3686,57.7368,57.3515,57.5741,32763.0
2021-12-21 12:00:00,67.24,67.38,67.16,67.32,29450.0,57.5655,57.6854,57.497,57.634,29450.0
2021-12-21 12:30:00,67.34,67.58,67.33,67.52,39657.0,57.6512,57.8566,57.6426,57.8053,39657.0
2021-12-21 13:00:00,67.52,67.58,67.41,67.56,35171.0,57.8053,57.8566,57.7111,57.8395,35171.0
2021-12-21 13:30:00,67.55,67.59,67.33,67.36,57399.0,57.8309,57.8652,57.6426,57.6683,57399.0
2021-12-21 14:00:00,67.34,67.36,67.06,67.06,51174.0,57.6512,57.6683,57.4114,57.4114,51174.0
2021-12-21 14:30:00,67.07,67.13,66.97,67.01,51241.0,57.42,57.4714,57.3344,57.3686,51241.0
2021-12-21 15:00:00,67.02,67.19,66.86,67.13,43001.0,57.3772,57.5227,57.2402,57.4714,43001.0
2021-12-21 15:30:00,67.13,67.27,66.96,67.24,193919.0,57.4714,57.5912,57.3258,57.5655,193919.0
2021-12-22 09:30:00,67.21,67.47,67.12,67.2,41843.0,57.5399,57.7624,57.4628,57.5313,41843.0
2021-12-22 10:00:00,67.26,67.47,67.26,67.46,41040.0,57.5827,57.7624,57.5827,57.7539,41040.0
2021-12-22 10:30:00,67.4,67.67,67.26,67.66,34654.0,57.7025,57.9337,57.5827,57.9251,34654.0
2021-12-22 11:00:00,67.66,67.69,67.31,67.35,36503.0,57.9251,57.9508,57.6255,57.6597,36503.0
2021-12-22 11:30:00,67.37,67.49,67.32,67.45,28622.0,57.6768,57.7796,57.634,57.7453,28622.0
2021-12-22 12:00:00,67.45,67.54,67.41,67.5,21095.0,57.7453,57.8224,57.7111,57.7881,21095.0
2021-12-22 12:30:00,67.51,67.58,67.47,67.53,19011.0,57.7967,57.8566,57.7624,57.8138,19011.0
2021-12-22 13:00:00,67.53,67.54,67.38,67.43,27678.0,57.8138,57.8224,57.6854,57.7282,27678.0
2021-12-22 13:30:00,67.42,67.54,67.39,67.4,25762.0,57.7196,57.8224,57.694,57.7025,25762.0
2021-12-22 14:00:00,67.4,67.53,67.39,67.47,48980.0,57.7025,57.8138,57.694,57.7624,48980.0
2021-12-22 14:30:00,67.48,67.51,67.32,67.5,42080.0,57.771,57.7967,57.634,57.7881,42080.0
2021-12-22 15:00:00,67.51,67.72,67.49,67.68,61170.0,57.7967,57.9765,57.7796,57.9422,61170.0
2021-12-22 15:30:00,67.69,67.78,67.54,67.63,235378.0,57.9508,58.0278,57.8224,57.8994,235378.0
2021-12-23 09:30:00,67.42,67.95,67.42,67.69,37991.0,57.7196,58.1734,57.7196,57.9508,37991.0
2021-12-23 10:00:00,67.69,67.84,67.62,67.76,26192.0,57.9508,58.0792,57.8909,58.0107,26192.0
2021-12-23 10:30:00,67.77,67.8,67.7,67.71,31282.0,58.0193,58.045,57.9594,57.9679,31282.0
2021-12-23 11:00:00,67.71,67.79,67.7,67.73,25389.0,57.9679,58.0364,57.9594,57.985,25389.0
2021-12-23 11:30:00,67.72,67.8,67.7,67.71,36277.0,57.9765,58.045,57.9594,57.9679,36277.0
2021-12-23 12:00:00,67.72,67.79,67.69,67.73,30939.0,57.9765,58.0364,57.9508,57.985,30939.0
2021-12-23 12:30:00,67.72,67.78,67.7,67.72,26504.0,57.9765,58.0278,57.9594,57.9765,26504.0
2021-12-23 13:00:00,67.72,67.83,67.72,67.8,23661.0,57.9765,58.0706,57.9765,58.045,23661.0
2021-12-23 13:30:00,67.81,67.9,67.76,67.88,28295.0,58.0535,58.1306,58.0107,58.1135,28295.0
2021-12-23 14:00:00,67.89,68.0,67.84,67.84,28357.0,58.122,58.2162,58.0792,58.0792,28357.0
2021-12-23 14:30:00,67.84,68.01,67.79,67.91,41998.0,58.0792,58.2248,58.0364,58.1391,41998.0
2021-12-23 15:00:00,67.9,68.02,67.89,67.93,42662.0,58.1306,58.2333,58.122,58.1563,42662.0
2021-12-23 15:30:00,67.94,67.95,67.62,67.66,123499.0,58.1648,58.1734,57.8909,57.9251,123499.0
2021-12-27 09:30:00,67.67,67.88,67.13,67.27,35835.0,57.9337,58.1135,57.4714,57.5912,35835.0
2021-12-27 10:00:00,67.27,67.49,67.21,67.36,23036.0,57.5912,57.7796,57.5399,57.6683,23036.0
2021-12-27 10:30:00,67.35,67.5,67.26,67.5,21093.0,57.6597,57.7881,57.5827,57.7881,21093.0
2021-12-27 11:00:00,67.48,67.58,67.41,67.44,17691.0,57.771,57.8566,57.7111,57.7368,17691.0
2021-12-27 11:30:00,67.43,67.49,67.38,67.41,19801.0,57.7282,57.7796,57.6854,57.7111,19801.0
2021-12-27 12:00:00,67.43,67.54,67.38,67.5,20395.0,57.7282,57.8224,57.6854,57.7881,20395.0
2021-12-27 12:30:00,67.5,67.5,67.4,67.44,14220.0,57.7881,57.7881,57.7025,57.7368,14220.0
2021-12-27 13:00:00,67.45,67.5,67.4,67.47,8626.0,57.7453,57.7881,57.7025,57.7624,8626.0
2021-12-27 13:30:00,67.46,67.6,67.42,67.56,13257.0,57.7539,57.8737,57.7196,57.8395,13257.0
2021-12-27 14:00:00,67.56,67.59,67.52,67.58,14555.0,57.8395,57.8652,57.8053,57.8566,14555.0
2021-12-27 14:30:00,67.59,67.61,67.51,67.56,18385.0,57.8652,57.8823,57.7967,57.8395,18385.0
2021-12-27 15:00:00,67.55,67.62,67.47,67.53,28133.0,57.8309,57.8909,57.7624,57.8138,28133.0
2021-12-27 15:30:00,67.55,67.71,67.54,67.63,83454.0,57.8309,57.9679,57.8224,57.8994,83454.0
2021-12-28 09:30:00,67.52,67.98,67.51,67.95,39652.0,57.8053,58.1991,57.7967,58.1734,39652.0
2021-12-28 10:00:00,67.95,68.16,67.92,67.99,21134.0,58.1734,58.3532,58.1477,58.2076,21134.0
2021-12-28 10:30:00,67.99,68.09,67.92,68.02,23168.0,58.2076,58.2932,58.1477,58.2333,23168.0
2021-12-28 11:00:00,68.03,68.27,68.03,68.19,21927.0,58.2419,58.4473,58.2419,58.3789,21927.0
2021-12-28 11:30:00,68.2,68.25,68.09,68.16,19624.0,58.3874,58.4302,58.2932,58.3532,19624.0
2021-12-28 12:00:00,68.15,68.19,68.08,68.13,17018.0,58.3446,58.3789,58.2847,58.3275,17018.0
2021-12-28 12:30:00,68.13,68.13,68.05,68.08,15445.0,58.3275,58.3275,58.259,58.2847,15445.0
2021-12-28 13:00:00,68.08,68.17,68.06,68.14,15305.0,58.2847,58.3617,58.2676,58.336,15305.0
2021-12-28 13:30:00,68.13,68.18,68.06,68.18,21298.0,58.3275,58.3703,58.2676,58.3703,21298.0
2021-12-28 14:00:00,68.19,68.2,68.1,68.1,21133.0,58.3789,58.3874,58.3018,58.3018,21133.0
2021-12-28 14:30:00,68.11,68.19,68.07,68.16,19703.0,58.3104,58.3789,58.2761,58.3532,19703.0
2021-12-28 15:00:00,68.15,68.23,68.1,68.15,64191.0,58.3446,58.4131,58.3018,58.3446,64191.0
2021-12-28 15:30:00,68.13,68.23,68.1,68.21,96009.0,58.3275,58.4131,58.3018,58.396,96009.0
2021-12-29 09:30:00,68.24,68.3,67.93,68.03,59451.0,58.4217,58.473,58.1563,58.2419,59451.0
2021-12-29 10:00:00,68.05,68.17,67.95,67.96,30609.0,58.259,58.3617,58.1734,58.1819,30609.0
2021-12-29 10:30:00,67.99,68.16,67.97,68.11,33903.0,58.2076,58.3532,58.1905,58.3104,33903.0
2021-12-29 11:00:00,68.11,68.27,68.09,68.22,33833.0,58.3104,58.4473,58.2932,58.4045,33833.0
2021-12-29 11:30:00,68.23,68.35,68.2,68.2,23190.0,58.4131,58.5158,58.3874,58.3874,23190.0
2021-12-29 12:00:00,68.19,68.25,68.13,68.22,28023.0,58.3789,58.4302,58.3275,58.4045,28023.0
2021-12-29 12:30:00,68.27,68.28,68.22,68.23,16423.0,58.4473,58.4559,58.4045,58.4131,16423.0
2021-12-29 13:00:00,68.24,68.3,68.23,68.3,22842.0,58.4217,58.473,58.4131,58.473,22842.0
2021-12-29 13:30:00,68.29,68.46,68.25,68.45,39840.0,58.4645,58.61,58.4302,58.6014,39840.0
2021-12-29 14:00:00,68.43,68.46,68.33,68.36,33741.0,58.5843,58.61,58.4987,58.5244,33741.0
2021-12-29 14:30:00,68.36,68.38,68.23,68.31,38281.0,58.5244,58.5415,58.4131,58.4816,38281.0
2021-12-29 15:00:00,68.31,68.48,68.3,68.47,57271.0,58.4816,58.6271,58.473,58.6186,57271.0
2021-12-29 15:30:00,68.46,68.58,68.41,68.44,169461.0,58.61,58.7127,58.5672,58.5929,169461.0
2021-12-30 09:30:00,67.53,67.74,67.11,67.16,92555.0,58.4122,58.5939,58.0489,58.0922,92555.0
2021-12-30 10:00:00,67.15,67.16,66.85,66.88,113371.0,58.0835,58.0922,57.824,57.85,113371.0
2021-12-30 10:30:00,66.89,66.9,66.66,66.67,77382.0,57.8586,57.8673,57.6597,57.6683,77382.0
2021-12-30 11:00:00,66.68,67.23,66.59,67.22,151940.0,57.677,58.1527,57.5991,58.1441,151940.0
2021-12-30 11:30:00,67.21,67.42,67.21,67.32,183881.0,58.1354,58.3171,58.1354,58.2306,183881.0
2021-12-30 12:00:00,67.35,67.53,67.35,67.44,58283.0,58.2565,58.4122,58.2565,58.3344,58283.0
2021-12-30 12:30:00,67.42,67.46,67.25,67.4,96709.0,58.3171,58.3517,58.17,58.2998,96709.0
2021-12-30 13:00:00,67.4,67.56,67.36,67.56,68511.0,58.2998,58.4382,58.2652,58.4382,68511.0
2021-12-30 13:30:00,67.55,67.67,67.48,67.57,100397.0,58.4295,58.5333,58.369,58.4468,100397.0
2021-12-30 14:00:00,67.58,67.68,67.51,67.63,77953.0,58.4555,58.542,58.3949,58.4987,77953.0
2021-12-30 14:30:00,67.62,67.63,67.44,67.55,60675.0,58.4901,58.4987,58.3344,58.4295,60675.0
2021-12-30 15:00:00,67.56,67.69,67.48,67.63,73516.0,58.4382,58.5506,58.369,58.4987,73516.0
2021-12-30 15:30:00,67.62,67.69,67.53,67.63,165272.0,58.4901,58.5506,58.4122,58.4987,165272.0
2021-12-31 09:30:00,67.76,68.11,67.61,67.88,63010.0,58.6112,58.9139,58.4814,58.715,63010.0
2021-12-31 10:00:00,67.91,68.04,67.88,67.96,38514.0,58.7409,58.8534,58.715,58.7842,38514.0
2021-12-31 10:30:00,67.97,67.97,67.88,67.96,33668.0,58.7928,58.7928,58.715,58.7842,33668.0
2021-12-31 11:00:00,67.95,68.04,67.7,67.73,44947.0,58.7755,58.8534,58.5593,58.5852,44947.0
2021-12-31 11:30:00,67.73,67.81,67.64,67.65,19672.0,58.5852,58.6544,58.5074,58.516,19672.0
2021-12-31 12:00:00,67.68,67.76,67.66,67.74,17306.0,58.542,58.6112,58.5247,58.5939,17306.0
2021-12-31 12:30:00,67.74,67.98,67.74,67.97,23979.0,58.5939,58.8015,58.5939,58.7928,23979.0
2021-12-31 13:00:00,67.97,68.05,67.95,68.04,29416.0,58.7928,58.862,58.7755,58.8534,29416.0
2021-12-31 13:30:00,68.05,68.07,67.96,68.06,36588.0,58.862,58.8793,58.7842,58.8707,36588.0
2021-12-31 14:00:00,68.07,68.26,68.07,68.23,28830.0,58.8793,59.0436,58.8793,59.0177,28830.0
2021-12-31 14:30:00,68.24,68.29,68.18,68.27,25563.0,59.0263,59.0696,58.9744,59.0523,25563.0
2021-12-31 15:00:00,68.28,68.42,68.27,68.42,37458.0,59.0609,59.182,59.0523,59.182,37458.0
2021-12-31 15:30:00,68.42,68.62,68.22,68.25,178136.0,59.182,59.355,59.009,59.035,178136.0
2022-01-03 09:30:00,68.34,68.34,67.81,68.12,89502.0,59.1128,59.1128,58.6544,58.9226,89502.0
2022-01-03 10:00:00,68.13,68.14,67.25,67.25,100298.0,58.9312,58.9399,58.17,58.17,100298.0
2022-01-03 10:30:00,67.23,67.25,66.88,66.96,146444.0,58.1527,58.17,57.85,57.9192,146444.0
2022-01-03 11:00:00,66.95,67.16,66.82,66.86,63372.0,57.9105,58.0922,57.7981,57.8327,63372.0
2022-01-03 11:30:00,66.84,67.08,66.55,67.08,75083.0,57.8154,58.023,57.5645,58.023,75083.0
2022-01-03 12:00:00,67.07,67.33,67.06,67.28,66925.0,58.0143,58.2392,58.0057,58.196,66925.0
2022-01-03 12:30:00,67.29,67.3,66.98,66.98,85195.0,58.2046,58.2133,57.9365,57.9365,85195.0
2022-01-03 13:00:00,66.97,67.27,66.94,67.27,45958.0,57.9278,58.1873,57.9019,58.1873,45958.0
2022-01-03 13:30:00,67.27,67.32,67.09,67.32,36306.0,58.1873,58.2306,58.0316,58.2306,36306.0
2022-01-03 14:00:00,67.31,67.34,67.22,67.32,44315.0,58.2219,58.2479,58.1441,58.2306,44315.0
2022-01-03 14:30:00,67.33,67.56,67.33,67.54,35339.0,58.2392,58.4382,58.2392,58.4209,35339.0
2022-01-03 15:00:00,67.52,67.53,67.39,67.48,56575.0,58.4036,58.4122,58.2911,58.369,56575.0
2022-01-03 15:30:00,67.48,67.59,67.38,67.48,188204.0,58.369,58.4641,58.2825,58.369,188204.0
2022-01-04 09:30:00,67.52,67.85,67.09,67.11,64963.0,58.4036,58.689,58.0316,58.0489,64963.0
2022-01-04 10:00:00,67.09,67.4,67.03,67.3,72126.0,58.0316,58.2998,57.9797,58.2133,72126.0
2022-01-04 10:30:00,67.31,67.83,67.31,67.82,59268.0,58.2219,58.6717,58.2219,58.6631,59268.0
2022-01-04 11:00:00,67.82,67.92,67.66,67.77,48584.0,58.6631,58.7496,58.5247,58.6198,48584.0
2022-01-04 11:30:00,67.75,67.93,67.63,67.9,77310.0,58.6025,58.7582,58.4987,58.7323,77310.0
2022-01-04 12:00:00,67.89,68.01,67.38,67.43,63329.0,58.7236,58.8274,58.2825,58.3257,63329.0
2022-01-04 12:30:00,67.41,67.5,67.17,67.23,69255.0,58.3084,58.3863,58.1008,58.1527,69255.0
2022-01-04 13:00:00,67.22,67.39,67.22,67.23,66489.0,58.1441,58.2911,58.1441,58.1527,66489.0
2022-01-04 13:30:00,67.25,67.4,66.96,67.09,122575.0,58.17,58.2998,57.9192,58.0316,122575.0
2022-01-04 14:00:00,67.09,67.32,67.09,67.31,50255.0,58.0316,58.2306,58.0316,58.2219,50255.0
2022-01-04 14:30:00,67.31,67.32,67.11,67.11,65343.0,58.2219,58.2306,58.0489,58.0489,65343.0
2022-01-04 15:00:00,67.12,67.15,66.97,67.0,108177.0,58.0576,58.0835,57.9278,57.9538,108177.0
2022-01-04 15:30:00,67.0,67.01,66.6,66.69,629267.0,57.9538,57.9624,57.6078,57.6856,629267.0
2022-01-05 09:30:00,66.47,66.55,65.77,65.79,130297.0,57.4953,57.5645,56.8898,56.9071,130297.0
2022-01-05 10:00:00,65.78,65.9,65.34,65.48,320358.0,56.8985,57.0023,56.5179,56.639,320358.0
2022-01-05 10:30:00,65.51,65.94,65.44,65.45,389824.0,56.6649,57.0369,56.6044,56.613,389824.0
2022-01-05 11:00:00,65.45,65.66,65.4,65.61,138761.0,56.613,56.7947,56.5698,56.7514,138761.0
2022-01-05 11:30:00,65.6,65.64,65.48,65.62,94570.0,56.7428,56.7774,56.639,56.7601,94570.0
2022-01-05 12:00:00,65.62,65.83,65.62,65.71,181637.0,56.7601,56.9417,56.7601,56.8379,181637.0
2022-01-05 12:30:00,65.72,65.74,65.61,65.66,135504.0,56.8466,56.8639,56.7514,56.7947,135504.0
2022-01-05 13:00:00,65.66,65.66,65.5,65.52,84456.0,56.7947,56.7947,56.6563,56.6736,84456.0
2022-01-05 13:30:00,65.53,65.68,65.49,65.57,88179.0,56.6822,56.812,56.6476,56.7168,88179.0
2022-01-05 14:00:00,65.57,65.58,65.33,65.48,92773.0,56.7168,56.7255,56.5093,56.639,92773.0
2022-01-05 14:30:00,65.48,65.53,65.33,65.35,109212.0,56.639,56.6822,56.5093,56.5266,109212.0
2022-01-05 15:00:00,65.34,65.46,65.15,65.32,168685.0,56.5179,56.6217,56.3536,56.5006,168685.0
2022-01-05 15:30:00,65.29,65.34,65.1,65.19,556247.0,56.4747,56.5179,56.3103,56.3882,556247.0
2022-01-06 09:30:00,65.13,65.39,64.66,65.22,174348.0,56.3363,56.5612,55.9297,56.4141,174348.0
2022-01-06 10:00:00,65.22,65.64,65.2,65.3,168002.0,56.4141,56.7774,56.3968,56.4833,168002.0
2022-01-06 10:30:00,65.3,65.38,65.14,65.17,185874.0,56.4833,56.5525,56.3449,56.3709,185874.0
2022-01-06 11:00:00,65.17,65.17,64.9,64.91,89408.0,56.3709,56.3709,56.1373,56.146,89408.0
2022-01-06 11:30:00,64.92,65.08,64.85,64.96,119545.0,56.1546,56.293,56.0941,56.1892,119545.0
2022-01-06 12:00:00,64.95,65.02,64.88,64.99,100615.0,56.1806,56.2411,56.12,56.2152,100615.0
2022-01-06 12:30:00,64.99,65.06,64.82,64.86,95762.0,56.2152,56.2757,56.0681,56.1027,95762.0
2022-01-06 13:00:00,64.87,64.98,64.86,64.93,82132.0,56.1114,56.2065,56.1027,56.1633,82132.0
2022-01-06 13:30:00,64.92,64.93,64.57,64.7,79424.0,56.1546,56.1633,55.8519,55.9643,79424.0
2022-01-06 14:00:00,64.7,64.71,64.45,64.61,88609.0,55.9643,55.973,55.7481,55.8865,88609.0
2022-01-06 14:30:00,64.61,64.82,64.6,64.79,158951.0,55.8865,56.0681,55.8778,56.0422,158951.0
2022-01-06 15:00:00,64.83,64.85,64.68,64.77,131631.0,56.0768,56.0941,55.947,56.0249,131631.0
2022-01-06 15:30:00,64.76,64.85,64.6,64.61,369606.0,56.0162,56.0941,55.8778,55.8865,369606.0
2022-01-07 09:30:00,64.43,64.49,63.88,64.02,221136.0,55.7308,55.7827,55.255,55.3761,221136.0
2022-01-07 10:00:00,64.01,64.52,63.99,64.34,345543.0,55.3675,55.8086,55.3502,55.6529,345543.0
2022-01-07 10:30:00,64.34,64.78,64.34,64.68,216507.0,55.6529,56.0335,55.6529,55.947,216507.0
2022-01-07 11:00:00,64.69,64.97,64.69,64.91,135038.0,55.9557,56.1979,55.9557,56.146,135038.0
2022-01-07 11:30:00,64.89,64.93,64.74,64.92,100819.0,56.1287,56.1633,55.9989,56.1546,100819.0
2022-01-07 12:00:00,64.91,64.96,64.84,64.96,141205.0,56.146,56.1892,56.0854,56.1892,141205.0
2022-01-07 12:30:00,64.95,65.17,64.9,65.15,172999.0,56.1806,56.3709,56.1373,56.3536,172999.0
2022-01-07 13:00:00,65.15,65.43,65.12,65.39,169343.0,56.3536,56.5958,56.3276,56.5612,169343.0
2022-01-07 13:30:00,65.38,65.55,65.37,65.5,127717.0,56.5525,56.6995,56.5439,56.6563,127717.0
2022-01-07 14:00:00,65.5,65.67,65.47,65.53,158879.0,56.6563,56.8033,56.6303,56.6822,158879.0
2022-01-07 14:30:00,65.54,65.66,65.47,65.5,89586.0,56.6909,56.7947,56.6303,56.6563,89586.0
2022-01-07 15:00:00,65.5,65.55,65.32,65.45,109944.0,56.6563,56.6995,56.5006,56.613,109944.0
2022-01-07 15:30:00,65.45,65.46,64.98,65.0,793268.0,56.613,56.6217,56.2065,56.2238,793268.0
2022-01-10 09:30:00,65.0,65.26,64.88,65.22,284300.0,56.2238,56.4487,56.12,56.4141,284300.0
2022-01-10 10:00:00,65.22,65.43,65.11,65.17,230337.0,56.4141,56.5958,56.319,56.3709,230337.0
2022-01-10 10:30:00,65.17,65.27,65.0,65.11,138725.0,56.3709,56.4574,56.2238,56.319,138725.0
2022-01-10 11:00:00,65.13,65.22,64.95,64.97,136507.0,56.3363,56.4141,56.1806,56.1979,136507.0
2022-01-10 11:30:00,64.99,65.0,64.61,64.85,63399.0,56.2152,56.2238,55.8865,56.0941,63399.0
2022-01-10 12:00:00,64.84,65.09,64.84,65.06,44782.0,56.0854,56.3017,56.0854,56.2757,44782.0
2022-01-10 12:30:00,65.08,65.17,64.84,64.85,76706.0,56.293,56.3709,56.0854,56.0941,76706.0
2022-01-10 13:00:00,64.84,65.05,64.83,64.89,47881.0,56.0854,56.2671,56.0768,56.1287,47881.0
2022-01-10 13:30:00,64.89,65.12,64.8,65.12,56165.0,56.1287,56.3276,56.0508,56.3276,56165.0
2022-01-10 14:00:00,65.13,65.46,65.1,65.38,74320.0,56.3363,56.6217,56.3103,56.5525,74320.0
2022-01-10 14:30:00,65.38,65.5,65.33,65.49,57766.0,56.5525,56.6563,56.5093,56.6476,57766.0
2022-01-10 15:00:00,65.49,65.53,65.27,65.4,87702.0,56.6476,56.6822,56.4574,56.5698,87702.0
2022-01-10 15:30:00,65.39,65.69,65.34,65.65,361772.0,56.5612,56.8206,56.5179,56.786,361772.0
2022-01-11 09:30:00,65.62,65.83,64.7,64.7,137376.0,56.7601,56.9417,55.9643,55.9643,137376.0
2022-01-11 10:00:00,64.7,65.06,64.57,65.03,48653.0,55.9643,56.2757,55.8519,56.2498,48653.0
2022-01-11 10:30:00,65.01,65.01,64.75,64.75,57027.0,56.2325,56.2325,56.0076,56.0076,57027.0
2022-01-11 11:00:00,64.73,64.81,64.54,64.66,50861.0,55.9903,56.0595,55.8259,55.9297,50861.0
2022-01-11 11:30:00,64.66,64.77,64.55,64.56,43185.0,55.9297,56.0249,55.8346,55.8432,43185.0
2022-01-11 12:00:00,64.55,64.58,64.47,64.5,32779.0,55.8346,55.8605,55.7654,55.7913,32779.0
2022-01-11 12:30:00,64.51,64.6,64.48,64.59,46207.0,55.8,55.8778,55.774,55.8692,46207.0
2022-01-11 13:00:00,64.59,64.72,64.56,64.63,65812.0,55.8692,55.9816,55.8432,55.9038,65812.0
2022-01-11 13:30:00,64.63,64.64,64.42,64.43,46354.0,55.9038,55.9124,55.7221,55.7308,46354.0
2022-01-11 14:00:00,64.42,64.42,64.24,64.32,39624.0,55.7221,55.7221,55.5664,55.6356,39624.0
2022-01-11 14:30:00,64.33,64.52,64.33,64.49,34547.0,55.6443,55.8086,55.6443,55.7827,34547.0
2022-01-11 15:00:00,64.49,64.59,64.47,64.5,65465.0,55.7827,55.8692,55.7654,55.7913,65465.0
2022-01-11 15:30:00,64.5,64.54,64.32,64.38,455535.0,55.7913,55.8259,55.6356,55.6875,455535.0
2022-01-12 09:30:00,64.0,64.3,63.77,64.03,93294.0,55.3588,55.6183,55.1599,55.3848,93294.0
2022-01-12 10:00:00,64.05,64.49,64.03,64.33,397503.0,55.4021,55.7827,55.3848,55.6443,397503.0
2022-01-12 10:30:00,64.34,64.83,64.34,64.75,53675.0,55.6529,56.0768,55.6529,56.0076,53675.0
2022-01-12 11:00:00,64.77,64.8,64.49,64.6,50467.0,56.0249,56.0508,55.7827,55.8778,50467.0
2022-01-12 11:30:00,64.6,64.66,64.5,64.6,74725.0,55.8778,55.9297,55.7913,55.8778,74725.0
2022-01-12 12:00:00,64.59,64.69,64.48,64.56,105819.0,55.8692,55.9557,55.774,55.8432,105819.0
2022-01-12 12:30:00,64.55,64.73,64.51,64.66,87682.0,55.8346,55.9903,55.8,55.9297,87682.0
2022-01-12 13:00:00,64.66,64.81,64.66,64.75,54270.0,55.9297,56.0595,55.9297,56.0076,54270.0
2022-01-12 13:30:00,64.74,64.76,64.5,64.5,40662.0,55.9989,56.0162,55.7913,55.7913,40662.0
2022-01-12 14:00:00,64.52,64.61,64.49,64.54,59213.0,55.8086,55.8865,55.7827,55.8259,59213.0
2022-01-12 14:30:00,64.55,64.57,64.42,64.53,50868.0,55.8346,55.8519,55.7221,55.8173,50868.0
2022-01-12 15:00:00,64.52,64.53,64.44,64.49,36800.0,55.8086,55.8173,55.7394,55.7827,36800.0
2022-01-12 15:30:00,64.49,64.61,64.41,64.43,390462.0,55.7827,55.8865,55.7135,55.7308,390462.0
2022-01-13 09:30:00,64.3,64.53,64.07,64.07,217728.0,55.6183,55.8173,55.4194,55.4194,217728.0
2022-01-13 10:00:00,64.07,64.19,63.92,64.12,106233.0,55.4194,55.5232,55.2896,55.4626,106233.0
2022-01-13 10:30:00,64.12,64.39,64.08,64.37,269612.0,55.4626,55.6962,55.428,55.6789,269612.0
2022-01-13 11:00:00,64.39,64.39,64.14,64.17,103145.0,55.6962,55.6962,55.4799,55.5059,103145.0
2022-01-13 11:30:00,64.16,64.19,64.05,64.06,81716.0,55.4972,55.5232,55.4021,55.4107,81716.0
2022-01-13 12:00:00,64.07,64.13,63.99,64.09,91898.0,55.4194,55.4713,55.3502,55.4367,91898.0
2022-01-13 12:30:00,64.08,64.57,64.03,64.5,158927.0,55.428,55.8519,55.3848,55.7913,158927.0
2022-01-13 13:00:00,64.49,64.72,64.25,64.64,62402.0,55.7827,55.9816,55.5751,55.9124,62402.0
2022-01-13 13:30:00,64.64,64.71,64.55,64.59,81543.0,55.9124,55.973,55.8346,55.8692,81543.0
2022-01-13 14:00:00,64.58,64.64,64.41,64.41,70140.0,55.8605,55.9124,55.7135,55.7135,70140.0
2022-01-13 14:30:00,64.42,64.56,64.33,64.34,209870.0,55.7221,55.8432,55.6443,55.6529,209870.0
2022-01-13 15:00:00,64.33,64.35,64.22,64.28,82497.0,55.6443,55.6616,55.5491,55.601,82497.0
2022-01-13 15:30:00,64.28,64.3,63.95,64.07,594774.0,55.601,55.6183,55.3156,55.4194,594774.0
2022-01-14 09:30:00,63.83,64.25,63.35,63.42,111027.0,55.2118,55.5751,54.7966,54.8571,111027.0
2022-01-14 10:00:00,63.42,63.46,63.25,63.3,72999.0,54.8571,54.8917,54.7101,54.7533,72999.0
2022-01-14 10:30:00,63.3,63.5,63.11,63.3,76760.0,54.7533,54.9263,54.589,54.7533,76760.0
2022-01-14 11:00:00,63.32,63.33,62.96,63.1,80733.0,54.7706,54.7793,54.4592,54.5803,80733.0
2022-01-14 11:30:00,63.1,63.21,62.94,63.05,234168.0,54.5803,54.6755,54.4419,54.5371,234168.0
2022-01-14 12:00:00,63.05,63.16,62.99,63.14,158950.0,54.5371,54.6322,54.4852,54.6149,158950.0
2022-01-14 12:30:00,63.13,63.26,63.09,63.23,195594.0,54.6063,54.7187,54.5717,54.6928,195594.0
2022-01-14 13:00:00,63.22,63.41,63.15,63.39,91054.0,54.6841,54.8485,54.6236,54.8312,91054.0
2022-01-14 13:30:00,63.38,63.41,63.2,63.33,90271.0,54.8225,54.8485,54.6668,54.7793,90271.0
2022-01-14 14:00:00,63.32,63.67,63.32,63.58,73177.0,54.7706,55.0734,54.7706,54.9955,73177.0
2022-01-14 14:30:00,63.58,63.71,63.5,63.58,45919.0,54.9955,55.108,54.9263,54.9955,45919.0
2022-01-14 15:00:00,63.59,63.6,63.43,63.51,55919.0,55.0042,55.0128,54.8658,54.935,55919.0
2022-01-14 15:30:00,63.52,63.76,63.48,63.76,328428.0,54.9436,55.1512,54.909,55.1512,328428.0
2022-01-18 09:30:00,63.62,63.76,63.07,63.17,110743.0,55.0301,55.1512,54.5544,54.6409,110743.0
2022-01-18 10:00:00,63.2,63.26,62.67,63.11,101684.0,54.6668,54.7187,54.2084,54.589,101684.0
2022-01-18 10:30:00,63.12,63.46,63.1,63.46,59732.0,54.5976,54.8917,54.5803,54.8917,59732.0
2022-01-18 11:00:00,63.44,63.73,63.33,63.59,45626.0,54.8744,55.1253,54.7793,55.0042,45626.0
2022-01-18 11:30:00,63.59,63.62,63.31,63.4,57385.0,55.0042,55.0301,54.762,54.8398,57385.0
2022-01-18 12:00:00,63.4,63.51,63.33,63.5,120340.0,54.8398,54.935,54.7793,54.9263,120340.0
2022-01-18 12:30:00,63.5,63.56,63.34,63.43,159409.0,54.9263,54.9782,54.7879,54.8658,159409.0
2022-01-18 13:00:00,63.43,63.57,63.4,63.56,66984.0,54.8658,54.9869,54.8398,54.9782,66984.0
2022-01-18 13:30:00,63.56,63.78,63.5,63.65,54399.0,54.9782,55.1685,54.9263,55.0561,54399.0
2022-01-18 14:00:00,63.65,64.06,63.63,64.05,229893.0,55.0561,55.4107,55.0388,55.4021,229893.0
2022-01-18 14:30:00,64.03,64.26,64.0,64.2,142271.0,55.3848,55.5837,55.3588,55.5318,142271.0
2022-01-18 15:00:00,64.2,64.26,63.71,63.79,105564.0,55.5318,55.5837,55.108,55.1772,105564.0
2022-01-18 15:30:00,63.77,63.91,63.61,63.75,358741.0,55.1599,55.281,55.0215,55.1426,358741.0
2022-01-19 09:30:00,63.7,64.08,63.7,63.77,57492.0,55.0993,55.428,55.0993,55.1599,57492.0
2022-01-19 10:00:00,63.81,63.9,63.69,63.86,83791.0,55.1945,55.2723,55.0907,55.2377,83791.0
2022-01-19 10:30:00,63.85,64.28,63.81,64.2,105155.0,55.2291,55.601,55.1945,55.5318,105155.0
2022-01-19 11:00:00,64.21,64.44,64.16,64.34,43684.0,55.5405,55.7394,55.4972,55.6529,43684.0
2022-01-19 11:30:00,64.33,64.38,64.16,64.28,44491.0,55.6443,55.6875,55.4972,55.601,44491.0
2022-01-19 12:00:00,64.25,64.25,64.05,64.16,77791.0,55.5751,55.5751,55.4021,55.4972,77791.0
2022-01-19 12:30:00,64.15,64.22,64.09,64.16,70548.0,55.4886,55.5491,55.4367,55.4972,70548.0
2022-01-19 13:00:00,64.16,64.17,64.01,64.01,60625.0,55.4972,55.5059,55.3675,55.3675,60625.0
2022-01-19 13:30:00,64.0,64.0,63.68,63.68,46630.0,55.3588,55.3588,55.082,55.082,46630.0
2022-01-19 14:00:00,63.67,63.87,63.59,63.64,44848.0,55.0734,55.2464,55.0042,55.0474,44848.0
2022-01-19 14:30:00,63.62,63.78,63.57,63.78,31373.0,55.0301,55.1685,54.9869,55.1685,31373.0
2022-01-19 15:00:00,63.78,63.97,63.77,63.9,49521.0,55.1685,55.3329,55.1599,55.2723,49521.0
2022-01-19 15:30:00,63.86,64.02,63.49,63.49,274209.0,55.2377,55.3761,54.9177,54.9177,274209.0
2022-01-20 09:30:00,63.63,64.13,63.54,64.08,56341.0,55.0388,55.4713,54.9609,55.428,56341.0
2022-01-20 10:00:00,64.06,64.11,63.95,63.95,44950.0,55.4107,55.454,55.3156,55.3156,44950.0
2022-01-20 10:30:00,63.95,64.4,63.9,64.39,71908.0,55.3156,55.7048,55.2723,55.6962,71908.0
2022-01-20 11:00:00,64.4,64.44,64.16,64.36,49380.0,55.7048,55.7394,55.4972,55.6702,49380.0
2022-01-20 11:30:00,64.35,64.38,64.08,64.13,41077.0,55.6616,55.6875,55.428,55.4713,41077.0
2022-01-20 12:00:00,64.14,64.18,64.1,64.17,34498.0,55.4799,55.5145,55.4453,55.5059,34498.0
2022-01-20 12:30:00,64.16,64.18,64.01,64.02,39884.0,55.4972,55.5145,55.3675,55.3761,39884.0
2022-01-20 13:00:00,64.0,64.0,63.86,63.97,32859.0,55.3588,55.3588,55.2377,55.3329,32859.0
2022-01-20 13:30:00,63.99,64.18,63.97,64.13,37964.0,55.3502,55.5145,55.3329,55.4713,37964.0
2022-01-20 14:00:00,64.12,64.19,63.9,63.95,101374.0,55.4626,55.5232,55.2723,55.3156,101374.0
2022-01-20 14:30:00,63.95,63.95,63.76,63.77,45173.0,55.3156,55.3156,55.1512,55.1599,45173.0
2022-01-20 15:00:00,63.77,63.79,63.39,63.53,140072.0,55.1599,55.1772,54.8312,54.9523,140072.0
2022-01-20 15:30:00,63.52,63.53,63.2,63.37,301737.0,54.9436,54.9523,54.6668,54.8139,301737.0
2022-01-21 09:30:00,63.69,63.69,63.21,63.51,165183.0,55.0907,55.0907,54.6755,54.935,165183.0
2022-01-21 10:00:00,63.54,63.61,63.1,63.26,56699.0,54.9609,55.0215,54.5803,54.7187,56699.0
2022-01-21 10:30:00,63.21,63.32,62.85,63.27,65358.0,54.6755,54.7706,54.3641,54.7274,65358.0
2022-01-21 11:00:00,63.29,63.33,63.13,63.23,40565.0,54.7447,54.7793,54.6063,54.6928,40565.0
2022-01-21 11:30:00,63.22,63.22,62.98,63.13,61437.0,54.6841,54.6841,54.4765,54.6063,61437.0
2022-01-21 12:00:00,63.12,63.31,63.05,63.28,30159.0,54.5976,54.762,54.5371,54.736,30159.0
2022-01-21 12:30:00,63.29,63.29,63.11,63.21,104335.0,54.7447,54.7447,54.589,54.6755,104335.0
2022-01-21 13:00:00,63.22,63.31,63.09,63.11,133700.0,54.6841,54.762,54.5717,54.589,133700.0
2022-01-21 13:30:00,63.12,63.38,63.1,63.16,62559.0,54.5976,54.8225,54.5803,54.6322,62559.0
2022-01-21 14:00:00,63.14,63.39,63.1,63.27,54891.0,54.6149,54.8312,54.5803,54.7274,54891.0
2022-01-21 14:30:00,63.27,63.36,63.08,63.1,57662.0,54.7274,54.8052,54.563,54.5803,57662.0
2022-01-21 15:00:00,63.1,63.19,62.86,62.91,73507.0,54.5803,54.6582,54.3727,54.416,73507.0
2022-01-21 15:30:00,62.92,63.14,62.82,62.96,198915.0,54.4246,54.6149,54.3381,54.4592,198915.0
2022-01-24 09:30:00,62.55,62.9,61.62,61.69,176136.0,54.1046,54.4073,53.3002,53.3607,176136.0
2022-01-24 10:00:00,61.7,61.74,61.05,61.31,262566.0,53.3694,53.404,52.8071,53.032,262566.0
2022-01-24 10:30:00,61.29,61.67,61.21,61.24,115371.0,53.0147,53.3434,52.9455,52.9715,115371.0
2022-01-24 11:00:00,61.22,61.44,61.01,61.44,143245.0,52.9542,53.1445,52.7725,53.1445,143245.0
2022-01-24 11:30:00,61.44,61.45,60.99,61.25,102561.0,53.1445,53.1531,52.7552,52.9801,102561.0
2022-01-24 12:00:00,61.27,61.41,61.16,61.25,91078.0,52.9974,53.1185,52.9023,52.9801,91078.0
2022-01-24 12:30:00,61.26,61.46,61.07,61.26,95436.0,52.9888,53.1618,52.8244,52.9888,95436.0
2022-01-24 13:00:00,61.25,61.36,60.89,61.36,119109.0,52.9801,53.0753,52.6687,53.0753,119109.0
2022-01-24 13:30:00,61.34,61.39,60.74,61.08,81683.0,53.058,53.1012,52.539,52.8331,81683.0
2022-01-24 14:00:00,61.1,61.36,60.89,60.99,125503.0,52.8504,53.0753,52.6687,52.7552,125503.0
2022-01-24 14:30:00,60.99,61.12,60.68,61.06,119373.0,52.7552,52.8677,52.4871,52.8158,119373.0
2022-01-24 15:00:00,61.06,61.54,61.06,61.48,110138.0,52.8158,53.231,52.8158,53.1791,110138.0
2022-01-24 15:30:00,61.47,62.44,61.45,62.25,444953.0,53.1704,54.0095,53.1531,53.8451,444953.0
2022-01-25 09:30:00,61.48,62.08,61.17,61.4,122657.0,53.1791,53.6981,52.9109,53.1099,122657.0
2022-01-25 10:00:00,61.44,61.92,61.15,61.92,146720.0,53.1445,53.5597,52.8936,53.5597,146720.0
2022-01-25 10:30:00,61.95,62.2,61.91,62.02,58593.0,53.5856,53.8019,53.551,53.6462,58593.0
2022-01-25 11:00:00,62.07,62.15,61.76,62.06,46866.0,53.6894,53.7586,53.4213,53.6808,46866.0
2022-01-25 11:30:00,62.11,62.13,61.8,61.86,84816.0,53.724,53.7413,53.4559,53.5078,84816.0
2022-01-25 12:00:00,61.87,62.18,61.8,62.07,38006.0,53.5164,53.7846,53.4559,53.6894,38006.0
2022-01-25 12:30:00,62.07,62.09,61.52,61.59,234000.0,53.6894,53.7067,53.2137,53.2742,234000.0
2022-01-25 13:00:00,61.61,61.74,61.44,61.72,39884.0,53.2915,53.404,53.1445,53.3867,39884.0
2022-01-25 13:30:00,61.71,62.14,61.68,62.1,31842.0,53.378,53.75,53.3521,53.7154,31842.0
2022-01-25 14:00:00,62.09,62.1,61.92,61.95,42388.0,53.7067,53.7154,53.5597,53.5856,42388.0
2022-01-25 14:30:00,61.97,62.22,61.9,62.18,58884.0,53.6029,53.8192,53.5424,53.7846,58884.0
2022-01-25 15:00:00,62.21,62.22,61.59,61.59,94584.0,53.8105,53.8192,53.2742,53.2742,94584.0
2022-01-25 15:30:00,61.58,61.88,61.47,61.8,304747.0,53.2656,53.5251,53.1704,53.4559,304747.0
2022-01-26 09:30:00,62.03,62.87,61.73,62.62,84553.0,53.6548,54.3814,53.3953,54.1652,84553.0
2022-01-26 10:00:00,62.62,62.94,62.51,62.55,80682.0,54.1652,54.4419,54.07,54.1046,80682.0
2022-01-26 10:30:00,62.52,62.6,62.37,62.55,45573.0,54.0787,54.1479,53.9489,54.1046,45573.0
2022-01-26 11:00:00,62.54,62.69,62.41,62.58,62309.0,54.096,54.2257,53.9835,54.1306,62309.0
2022-01-26 11:30:00,62.59,62.68,62.36,62.52,76353.0,54.1392,54.2171,53.9403,54.0787,76353.0
2022-01-26 12:00:00,62.53,62.61,62.36,62.36,46814.0,54.0873,54.1565,53.9403,53.9403,46814.0
2022-01-26 12:30:00,62.34,62.45,62.26,62.32,89986.0,53.923,54.0181,53.8538,53.9057,89986.0
2022-01-26 13:00:00,62.33,62.45,62.14,62.18,56982.0,53.9143,54.0181,53.75,53.7846,56982.0
2022-01-26 13:30:00,62.18,62.29,62.09,62.26,35388.0,53.7846,53.8797,53.7067,53.8538,35388.0
2022-01-26 14:00:00,62.28,62.44,62.08,62.23,55642.0,53.8711,54.0095,53.6981,53.8278,55642.0
2022-01-26 14:30:00,62.22,62.36,61.89,62.12,92414.0,53.8192,53.9403,53.5337,53.7327,92414.0
2022-01-26 15:00:00,62.12,62.13,61.53,61.67,110318.0,53.7327,53.7413,53.2223,53.3434,110318.0
2022-01-26 15:30:00,61.71,62.29,61.65,62.07,315551.0,53.378,53.8797,53.3261,53.6894,315551.0
2022-01-27 09:30:00,62.63,62.99,62.48,62.76,100576.0,54.1738,54.4852,54.0441,54.2862,100576.0
2022-01-27 10:00:00,62.82,62.82,62.37,62.37,68643.0,54.3381,54.3381,53.9489,53.9489,68643.0
2022-01-27 10:30:00,62.37,62.58,62.21,62.53,49934.0,53.9489,54.1306,53.8105,54.0873,49934.0
2022-01-27 11:00:00,62.53,62.63,62.2,62.22,38768.0,54.0873,54.1738,53.8019,53.8192,38768.0
2022-01-27 11:30:00,62.24,62.32,62.15,62.23,42670.0,53.8365,53.9057,53.7586,53.8278,42670.0
2022-01-27 12:00:00,62.22,62.34,61.77,61.79,54291.0,53.8192,53.923,53.4299,53.4472,54291.0
2022-01-27 12:30:00,61.81,61.83,61.34,61.5,52778.0,53.4645,53.4818,53.058,53.1964,52778.0
2022-01-27 13:00:00,61.53,61.57,61.32,61.37,63043.0,53.2223,53.2569,53.0407,53.0839,63043.0
2022-01-27 13:30:00,61.36,61.56,61.31,61.55,102129.0,53.0753,53.2483,53.032,53.2396,102129.0
2022-01-27 14:00:00,61.56,61.76,61.47,61.5,91974.0,53.2483,53.4213,53.1704,53.1964,91974.0
2022-01-27 14:30:00,61.5,61.67,61.42,61.44,64361.0,53.1964,53.3434,53.1272,53.1445,64361.0
2022-01-27 15:00:00,61.46,61.69,61.23,61.61,97142.0,53.1618,53.3607,52.9628,53.2915,97142.0
2022-01-27 15:30:00,61.62,61.8,61.39,61.47,278702.0,53.3002,53.4559,53.1012,53.1704,278702.0
2022-01-28 09:30:00,61.24,61.77,61.18,61.49,79421.0,52.9715,53.4299,52.9196,53.1877,79421.0
2022-01-28 10:00:00,61.51,61.98,61.43,61.86,50365.0,53.205,53.6116,53.1358,53.5078,50365.0
2022-01-28 10:30:00,61.87,62.01,61.66,61.92,89671.0,53.5164,53.6375,53.3348,53.5597,89671.0
2022-01-28 11:00:00,61.94,61.99,61.6,61.86,112877.0,53.577,53.6202,53.2829,53.5078,112877.0
2022-01-28 11:30:00,61.87,62.22,61.87,62.19,60181.0,53.5164,53.8192,53.5164,53.7932,60181.0
2022-01-28 12:00:00,62.2,62.42,62.16,62.28,87845.0,53.8019,53.9922,53.7673,53.8711,87845.0
2022-01-28 12:30:00,62.27,62.32,62.01,62.04,133564.0,53.8624,53.9057,53.6375,53.6635,133564.0
2022-01-28 13:00:00,62.03,62.15,61.86,61.92,86248.0,53.6548,53.7586,53.5078,53.5597,86248.0
2022-01-28 13:30:00,61.91,62.12,61.91,62.01,76102.0,53.551,53.7327,53.551,53.6375,76102.0
2022-01-28 14:00:00,62.02,62.05,61.62,61.62,35605.0,53.6462,53.6721,53.3002,53.3002,35605.0
2022-01-28 14:30:00,61.59,62.07,61.57,62.0,59352.0,53.2742,53.6894,53.2569,53.6289,59352.0
2022-01-28 15:00:00,62.0,62.07,61.85,62.0,73286.0,53.6289,53.6894,53.4991,53.6289,73286.0
2022-01-28 15:30:00,61.99,62.22,61.89,62.02,942379.0,53.6202,53.8192,53.5337,53.6462,942379.0
2022-01-31 09:30:00,61.73,62.35,61.5,62.24,429017.0,53.3953,53.9316,53.1964,53.8365,429017.0
2022-01-31 10:00:00,62.23,62.29,61.98,62.04,207516.0,53.8278,53.8797,53.6116,53.6635,207516.0
2022-01-31 10:30:00,62.03,62.03,61.74,61.8,110502.0,53.6548,53.6548,53.404,53.4559,110502.0
2022-01-31 11:00:00,61.83,62.05,61.7,61.84,62311.0,53.4818,53.6721,53.3694,53.4905,62311.0
2022-01-31 11:30:00,61.85,62.05,61.78,62.03,84383.0,53.4991,53.6721,53.4386,53.6548,84383.0
2022-01-31 12:00:00,62.03,62.44,62.01,62.22,488139.0,53.6548,54.0095,53.6375,53.8192,488139.0
2022-01-31 12:30:00,62.21,62.49,62.09,62.33,291427.0,53.8105,54.0527,53.7067,53.9143,291427.0
2022-01-31 13:00:00,62.34,62.46,62.3,62.4,204808.0,53.923,54.0268,53.8884,53.9749,204808.0
2022-01-31 13:30:00,62.4,62.69,62.38,62.57,250239.0,53.9749,54.2257,53.9576,54.1219,250239.0
2022-01-31 14:00:00,62.57,62.68,62.52,62.67,201725.0,54.1219,54.2171,54.0787,54.2084,201725.0
2022-01-31 14:30:00,62.69,62.82,62.65,62.69,178912.0,54.2257,54.3381,54.1911,54.2257,178912.0
2022-01-31 15:00:00,62.69,62.81,62.58,62.72,152150.0,54.2257,54.3295,54.1306,54.2516,152150.0
2022-01-31 15:30:00,62.72,63.02,62.67,62.79,651767.0,54.2516,54.5111,54.2084,54.3122,651767.0
2022-02-01 09:30:00,62.91,63.48,61.87,61.89,165368.0,54.416,54.909,53.5164,53.5337,165368.0
2022-02-01 10:00:00,61.9,62.06,61.37,61.37,161038.0,53.5424,53.6808,53.0839,53.0839,161038.0
2022-02-01 10:30:00,61.37,61.95,61.32,61.95,87952.0,53.0839,53.5856,53.0407,53.5856,87952.0
2022-02-01 11:00:00,61.95,62.04,61.65,61.67,96134.0,53.5856,53.6635,53.3261,53.3434,96134.0
2022-02-01 11:30:00,61.69,61.86,61.57,61.85,109807.0,53.3607,53.5078,53.2569,53.4991,109807.0
2022-02-01 12:00:00,61.83,62.04,61.8,62.02,154309.0,53.4818,53.6635,53.4559,53.6462,154309.0
2022-02-01 12:30:00,62.02,62.06,61.82,61.84,341201.0,53.6462,53.6808,53.4732,53.4905,341201.0
2022-02-01 13:00:00,61.85,61.95,61.7,61.88,60402.0,53.4991,53.5856,53.3694,53.5251,60402.0
2022-02-01 13:30:00,61.87,61.94,61.84,61.88,123344.0,53.5164,53.577,53.4905,53.5251,123344.0
2022-02-01 14:00:00,61.86,61.98,61.77,61.93,146842.0,53.5078,53.6116,53.4299,53.5683,146842.0
2022-02-01 14:30:00,61.93,61.94,61.8,61.88,136247.0,53.5683,53.577,53.4559,53.5251,136247.0
2022-02-01 15:00:00,61.87,62.04,61.86,61.94,158763.0,53.5164,53.6635,53.5078,53.577,158763.0
2022-02-01 15:30:00,61.94,61.96,61.64,61.65,459071.0,53.577,53.5943,53.3175,53.3261,459071.0
2022-02-02 09:30:00,61.6,61.95,61.53,61.67,95340.0,53.2829,53.5856,53.2223,53.3434,95340.0
2022-02-02 10:00:00,61.71,61.88,61.55,61.55,72292.0,53.378,53.5251,53.2396,53.2396,72292.0
2022-02-02 10:30:00,61.53,61.73,61.53,61.7,96727.0,53.2223,53.3953,53.2223,53.3694,96727.0
2022-02-02 11:00:00,61.68,61.91,61.65,61.88,89980.0,53.3521,53.551,53.3261,53.5251,89980.0
2022-02-02 11:30:00,61.89,62.12,61.81,61.96,58842.0,53.5337,53.7327,53.4645,53.5943,58842.0
2022-02-02 12:00:00,61.95,62.08,61.89,61.99,36167.0,53.5856,53.6981,53.5337,53.6202,36167.0
2022-02-02 12:30:00,62.01,62.06,61.9,62.0,37148.0,53.6375,53.6808,53.5424,53.6289,37148.0
2022-02-02 13:00:00,61.99,62.04,61.91,62.0,63394.0,53.6202,53.6635,53.551,53.6289,63394.0
2022-02-02 13:30:00,62.0,62.03,61.95,62.03,79644.0,53.6289,53.6548,53.5856,53.6548,79644.0
2022-02-02 14:00:00,62.02,62.04,61.93,61.98,48911.0,53.6462,53.6635,53.5683,53.6116,48911.0
2022-02-02 14:30:00,62.0,62.02,61.81,61.83,48357.0,53.6289,53.6462,53.4645,53.4818,48357.0
2022-02-02 15:00:00,61.81,61.97,61.79,61.87,63321.0,53.4645,53.6029,53.4472,53.5164,63321.0
2022-02-02 15:30:00,61.87,61.97,61.84,61.93,373595.0,53.5164,53.6029,53.4905,53.5683,373595.0
2022-02-03 09:30:00,61.82,62.14,61.42,61.46,69333.0,53.4732,53.75,53.1272,53.1618,69333.0
2022-02-03 10:00:00,61.5,61.83,61.5,61.77,71875.0,53.1964,53.4818,53.1964,53.4299,71875.0
2022-02-03 10:30:00,61.78,62.01,61.74,61.77,33993.0,53.4386,53.6375,53.404,53.4299,33993.0
2022-02-03 11:00:00,61.76,61.88,61.63,61.79,35363.0,53.4213,53.5251,53.3088,53.4472,35363.0
2022-02-03 11:30:00,61.77,61.81,61.69,61.73,34259.0,53.4299,53.4645,53.3607,53.3953,34259.0
2022-02-03 12:00:00,61.73,61.75,61.49,61.55,29939.0,53.3953,53.4126,53.1877,53.2396,29939.0
2022-02-03 12:30:00,61.55,61.76,61.53,61.74,42983.0,53.2396,53.4213,53.2223,53.404,42983.0
2022-02-03 13:00:00,61.75,61.77,61.67,61.68,54520.0,53.4126,53.4299,53.3434,53.3521,54520.0
2022-02-03 13:30:00,61.68,61.79,61.64,61.66,41848.0,53.3521,53.4472,53.3175,53.3348,41848.0
2022-02-03 14:00:00,61.69,61.69,61.52,61.57,34037.0,53.3607,53.3607,53.2137,53.2569,34037.0
2022-02-03 14:30:00,61.55,61.58,61.4,61.55,44985.0,53.2396,53.2656,53.1099,53.2396,44985.0
2022-02-03 15:00:00,61.58,61.7,61.54,61.66,58272.0,53.2656,53.3694,53.231,53.3348,58272.0
2022-02-03 15:30:00,61.65,61.73,61.39,61.4,390765.0,53.3261,53.3953,53.1012,53.1099,390765.0
2022-02-04 09:30:00,60.88,61.24,60.66,60.88,98019.0,52.6601,52.9715,52.4698,52.6601,98019.0
2022-02-04 10:00:00,60.92,61.0,60.52,60.52,93332.0,52.6947,52.7639,52.3487,52.3487,93332.0
2022-02-04 10:30:00,60.54,60.78,60.36,60.75,70421.0,52.366,52.5736,52.2103,52.5476,70421.0
2022-02-04 11:00:00,60.75,60.88,60.68,60.8,58092.0,52.5476,52.6601,52.4871,52.5909,58092.0
2022-02-04 11:30:00,60.81,60.97,60.81,60.9,42398.0,52.5995,52.7379,52.5995,52.6774,42398.0
2022-02-04 12:00:00,60.89,61.26,60.86,61.21,47093.0,52.6687,52.9888,52.6428,52.9455,47093.0
2022-02-04 12:30:00,61.2,61.22,61.09,61.18,37172.0,52.9369,52.9542,52.8417,52.9196,37172.0
2022-02-04 13:00:00,61.19,61.37,61.18,61.3,38176.0,52.9282,53.0839,52.9196,53.0234,38176.0
2022-02-04 13:30:00,61.3,61.44,61.27,61.33,54530.0,53.0234,53.1445,52.9974,53.0493,54530.0
2022-02-04 14:00:00,61.34,61.38,61.26,61.32,42183.0,53.058,53.0926,52.9888,53.0407,42183.0
2022-02-04 14:30:00,61.32,61.55,61.31,61.53,61566.0,53.0407,53.2396,53.032,53.2223,61566.0
2022-02-04 15:00:00,61.53,61.65,61.48,61.57,72315.0,53.2223,53.3261,53.1791,53.2569,72315.0
2022-02-04 15:30:00,61.58,61.59,61.15,61.16,228060.0,53.2656,53.2742,52.8936,52.9023,228060.0
2022-02-07 09:30:00,61.06,61.33,60.94,61.03,149376.0,52.8158,53.0493,52.712,52.7898,149376.0
2022-02-07 10:00:00,61.06,61.33,61.06,61.28,68502.0,52.8158,53.0493,52.8158,53.0061,68502.0
2022-02-07 10:30:00,61.27,61.36,61.08,61.1,44258.0,52.9974,53.0753,52.8331,52.8504,44258.0
2022-02-07 11:00:00,61.09,61.24,60.98,61.21,19574.0,52.8417,52.9715,52.7466,52.9455,19574.0
2022-02-07 11:30:00,61.23,61.52,61.21,61.5,39014.0,52.9628,53.2137,52.9455,53.1964,39014.0
2022-02-07 12:00:00,61.49,61.49,61.17,61.21,32868.0,53.1877,53.1877,52.9109,52.9455,32868.0
2022-02-07 12:30:00,61.21,61.32,61.14,61.17,58105.0,52.9455,53.0407,52.885,52.9109,58105.0
2022-02-07 13:00:00,61.18,61.34,61.16,61.3,34506.0,52.9196,53.058,52.9023,53.0234,34506.0
2022-02-07 13:30:00,61.3,61.42,61.3,61.42,38006.0,53.0234,53.1272,53.0234,53.1272,38006.0
2022-02-07 14:00:00,61.41,61.57,61.39,61.55,55720.0,53.1185,53.2569,53.1012,53.2396,55720.0
2022-02-07 14:30:00,61.55,61.69,61.52,61.63,54793.0,53.2396,53.3607,53.2137,53.3088,54793.0
2022-02-07 15:00:00,61.63,61.71,61.49,61.54,88600.0,53.3088,53.378,53.1877,53.231,88600.0
2022-02-07 15:30:00,61.53,61.63,61.35,61.56,198554.0,53.2223,53.3088,53.0666,53.2483,198554.0
2022-02-08 09:30:00,61.91,62.07,61.62,61.82,105271.0,53.551,53.6894,53.3002,53.4732,105271.0
2022-02-08 10:00:00,61.83,61.89,61.61,61.8,65471.0,53.4818,53.5337,53.2915,53.4559,65471.0
2022-02-08 10:30:00,61.82,61.87,61.74,61.77,63007.0,53.4732,53.5164,53.404,53.4299,63007.0
2022-02-08 11:00:00,61.76,61.8,61.62,61.67,38274.0,53.4213,53.4559,53.3002,53.3434,38274.0
2022-02-08 11:30:00,61.69,61.91,61.68,61.86,49062.0,53.3607,53.551,53.3521,53.5078,49062.0
2022-02-08 12:00:00,61.88,61.9,61.63,61.65,43507.0,53.5251,53.5424,53.3088,53.3261,43507.0
2022-02-08 12:30:00,61.66,61.77,61.61,61.7,39637.0,53.3348,53.4299,53.2915,53.3694,39637.0
2022-02-08 13:00:00,61.73,61.75,61.64,61.64,33324.0,53.3953,53.4126,53.3175,53.3175,33324.0
2022-02-08 13:30:00,61.64,61.84,61.64,61.82,58727.0,53.3175,53.4905,53.3175,53.4732,58727.0
2022-02-08 14:00:00,61.82,61.83,61.58,61.64,49707.0,53.4732,53.4818,53.2656,53.3175,49707.0
2022-02-08 14:30:00,61.64,61.7,61.43,61.5,44827.0,53.3175,53.3694,53.1358,53.1964,44827.0
2022-02-08 15:00:00,61.5,61.56,61.42,61.46,81775.0,53.1964,53.2483,53.1272,53.1618,81775.0
2022-02-08 15:30:00,61.48,61.6,61.3,61.54,365352.0,53.1791,53.2829,53.0234,53.231,365352.0
2022-02-09 09:30:00,61.89,62.14,61.77,61.9,39870.0,53.5337,53.75,53.4299,53.5424,39870.0
2022-02-09 10:00:00,61.88,62.08,61.79,61.91,46263.0,53.5251,53.6981,53.4472,53.551,46263.0
2022-02-09 10:30:00,61.92,62.09,61.89,61.94,42640.0,53.5597,53.7067,53.5337,53.577,42640.0
2022-02-09 11:00:00,61.92,61.92,61.72,61.87,32577.0,53.5597,53.5597,53.3867,53.5164,32577.0
2022-02-09 11:30:00,61.84,61.88,61.68,61.82,24205.0,53.4905,53.5251,53.3521,53.4732,24205.0
2022-02-09 12:00:00,61.81,61.84,61.75,61.8,24664.0,53.4645,53.4905,53.4126,53.4559,24664.0
2022-02-09 12:30:00,61.81,61.84,61.74,61.8,20290.0,53.4645,53.4905,53.404,53.4559,20290.0
2022-02-09 13:00:00,61.8,61.84,61.69,61.74,23948.0,53.4559,53.4905,53.3607,53.404,23948.0
2022-02-09 13:30:00,61.73,61.76,61.71,61.74,20462.0,53.3953,53.4213,53.378,53.404,20462.0
2022-02-09 14:00:00,61.7,61.83,61.65,61.82,32101.0,53.3694,53.4818,53.3261,53.4732,32101.0
2022-02-09 14:30:00,61.83,61.88,61.65,61.69,39588.0,53.4818,53.5251,53.3261,53.3607,39588.0
2022-02-09 15:00:00,61.7,61.71,61.58,61.64,47977.0,53.3694,53.378,53.2656,53.3175,47977.0
2022-02-09 15:30:00,61.64,61.78,61.54,61.77,181795.0,53.3175,53.4386,53.231,53.4299,181795.0
2022-02-10 09:30:00,61.22,61.66,61.11,61.52,82444.0,52.9542,53.3348,52.859,53.2137,82444.0
2022-02-10 10:00:00,61.55,61.72,61.47,61.57,105950.0,53.2396,53.3867,53.1704,53.2569,105950.0
2022-02-10 10:30:00,61.55,61.67,61.35,61.45,168013.0,53.2396,53.3434,53.0666,53.1531,168013.0
2022-02-10 11:00:00,61.45,61.57,61.34,61.41,270455.0,53.1531,53.2569,53.058,53.1185,270455.0
2022-02-10 11:30:00,61.4,61.58,61.2,61.38,203394.0,53.1099,53.2656,52.9369,53.0926,203394.0
2022-02-10 12:00:00,61.35,61.45,61.29,61.38,65204.0,53.0666,53.1531,53.0147,53.0926,65204.0
2022-02-10 12:30:00,61.38,61.46,61.12,61.25,242060.0,53.0926,53.1618,52.8677,52.9801,242060.0
2022-02-10 13:00:00,61.23,61.3,61.12,61.13,57552.0,52.9628,53.0234,52.8677,52.8763,57552.0
2022-02-10 13:30:00,61.12,61.13,60.72,60.91,118377.0,52.8677,52.8763,52.5217,52.686,118377.0
2022-02-10 14:00:00,60.91,60.95,60.6,60.66,58199.0,52.686,52.7206,52.4179,52.4698,58199.0
2022-02-10 14:30:00,60.66,60.82,60.45,60.5,88397.0,52.4698,52.6082,52.2881,52.3314,88397.0
2022-02-10 15:00:00,60.48,60.81,60.42,60.73,143741.0,52.3141,52.5995,52.2622,52.5303,143741.0
2022-02-10 15:30:00,60.72,60.72,60.34,60.57,298921.0,52.5217,52.5217,52.193,52.3919,298921.0
2022-02-11 09:30:00,60.72,61.06,60.65,60.94,75102.0,52.5217,52.8158,52.4611,52.712,75102.0
2022-02-11 10:00:00,60.95,61.45,60.95,61.29,64714.0,52.7206,53.1531,52.7206,53.0147,64714.0
2022-02-11 10:30:00,61.3,61.32,61.01,61.14,49197.0,53.0234,53.0407,52.7725,52.885,49197.0
2022-02-11 11:00:00,61.15,61.22,61.01,61.07,38237.0,52.8936,52.9542,52.7725,52.8244,38237.0
2022-02-11 11:30:00,61.07,61.25,61.02,61.22,65850.0,52.8244,52.9801,52.7812,52.9542,65850.0
2022-02-11 12:00:00,61.23,61.27,61.03,61.04,51607.0,52.9628,52.9974,52.7898,52.7985,51607.0
2022-02-11 12:30:00,61.04,61.05,60.77,60.84,33979.0,52.7985,52.8071,52.5649,52.6255,33979.0
2022-02-11 13:00:00,60.85,60.92,60.74,60.77,24444.0,52.6341,52.6947,52.539,52.5649,24444.0
2022-02-11 13:30:00,60.77,60.77,60.28,60.32,66864.0,52.5649,52.5649,52.1411,52.1757,66864.0
2022-02-11 14:00:00,60.29,60.54,60.23,60.32,42811.0,52.1497,52.366,52.0978,52.1757,42811.0
2022-02-11 14:30:00,60.36,60.55,60.17,60.3,47468.0,52.2103,52.3746,52.0459,52.1584,47468.0
2022-02-11 15:00:00,60.3,60.44,60.13,60.34,76382.0,52.1584,52.2795,52.0113,52.193,76382.0
2022-02-11 15:30:00,60.31,60.39,60.06,60.25,209674.0,52.167,52.2362,51.9508,52.1151,209674.0
2022-02-14 09:30:00,60.35,60.46,60.1,60.21,79716.0,52.2016,52.2968,51.9854,52.0805,79716.0
2022-02-14 10:00:00,60.22,60.34,59.9,59.98,71460.0,52.0892,52.193,51.8124,51.8816,71460.0
2022-02-14 10:30:00,59.95,60.04,59.42,59.47,105647.0,51.8557,51.9335,51.3972,51.4405,105647.0
2022-02-14 11:00:00,59.45,59.6,59.37,59.59,78203.0,51.4232,51.5529,51.354,51.5443,78203.0
2022-02-14 11:30:00,59.58,59.71,59.54,59.69,34106.0,51.5356,51.6481,51.501,51.6308,34106.0
2022-02-14 12:00:00,59.69,59.69,59.5,59.61,23313.0,51.6308,51.6308,51.4664,51.5616,23313.0
2022-02-14 12:30:00,59.61,59.83,59.55,59.83,43030.0,51.5616,51.7519,51.5097,51.7519,43030.0
2022-02-14 13:00:00,59.86,59.91,59.8,59.87,34453.0,51.7778,51.8211,51.7259,51.7865,34453.0
2022-02-14 13:30:00,59.85,59.88,59.55,59.55,101331.0,51.7692,51.7951,51.5097,51.5097,101331.0
2022-02-14 14:00:00,59.55,59.79,59.45,59.67,75321.0,51.5097,51.7173,51.4232,51.6135,75321.0
2022-02-14 14:30:00,59.61,59.92,59.57,59.86,51030.0,51.5616,51.8297,51.527,51.7778,51030.0
2022-02-14 15:00:00,59.88,60.05,59.8,59.93,64840.0,51.7951,51.9421,51.7259,51.8384,64840.0
2022-02-14 15:30:00,59.91,60.18,59.91,60.05,229699.0,51.8211,52.0546,51.8211,51.9421,229699.0
2022-02-15 09:30:00,60.36,60.62,60.26,60.3,170429.0,52.2103,52.4352,52.1238,52.1584,170429.0
2022-02-15 10:00:00,60.3,60.49,60.24,60.4,77217.0,52.1584,52.3227,52.1065,52.2449,77217.0
2022-02-15 10:30:00,60.42,60.53,60.34,60.43,113571.0,52.2622,52.3573,52.193,52.2708,113571.0
2022-02-15 11:00:00,60.44,60.48,60.11,60.11,155773.0,52.2795,52.3141,51.994,51.994,155773.0
2022-02-15 11:30:00,60.11,60.15,60.02,60.1,49711.0,51.994,52.0286,51.9162,51.9854,49711.0
2022-02-15 12:00:00,60.12,60.12,59.88,59.97,38009.0,52.0027,52.0027,51.7951,51.873,38009.0
2022-02-15 12:30:00,59.96,60.1,59.94,60.01,43984.0,51.8643,51.9854,51.847,51.9075,43984.0
2022-02-15 13:00:00,60.01,60.24,60.01,60.24,41376.0,51.9075,52.1065,51.9075,52.1065,41376.0
2022-02-15 13:30:00,60.25,60.29,60.12,60.12,47816.0,52.1151,52.1497,52.0027,52.0027,47816.0
2022-02-15 14:00:00,60.1,60.1,59.58,59.64,69641.0,51.9854,51.9854,51.5356,51.5875,69641.0
2022-02-15 14:30:00,59.65,59.71,59.42,59.52,66680.0,51.5962,51.6481,51.3972,51.4837,66680.0
2022-02-15 15:00:00,59.5,59.7,59.43,59.67,97737.0,51.4664,51.6394,51.4059,51.6135,97737.0
2022-02-15 15:30:00,59.66,59.86,59.47,59.84,275961.0,51.6048,51.7778,51.4405,51.7605,275961.0
2022-02-16 09:30:00,59.92,60.37,59.89,60.18,88863.0,51.8297,52.2189,51.8038,52.0546,88863.0
2022-02-16 10:00:00,60.16,60.23,59.61,59.62,39860.0,52.0373,52.0978,51.5616,51.5702,39860.0
2022-02-16 10:30:00,59.63,59.69,59.39,59.46,42895.0,51.5789,51.6308,51.3713,51.4318,42895.0
2022-02-16 11:00:00,59.5,59.7,59.48,59.65,29875.0,51.4664,51.6394,51.4491,51.5962,29875.0
2022-02-16 11:30:00,59.64,59.72,59.51,59.68,47834.0,51.5875,51.6567,51.4751,51.6221,47834.0
2022-02-16 12:00:00,59.68,59.77,59.62,59.71,36740.0,51.6221,51.7,51.5702,51.6481,36740.0
2022-02-16 12:30:00,59.7,59.71,59.6,59.67,39547.0,51.6394,51.6481,51.5529,51.6135,39547.0
2022-02-16 13:00:00,59.67,59.69,59.58,59.59,28549.0,51.6135,51.6308,51.5356,51.5443,28549.0
2022-02-16 13:30:00,59.61,59.63,59.43,59.49,60879.0,51.5616,51.5789,51.4059,51.4578,60879.0
2022-02-16 14:00:00,59.54,59.78,59.48,59.77,37079.0,51.501,51.7086,51.4491,51.7,37079.0
2022-02-16 14:30:00,59.78,59.96,59.68,59.96,126701.0,51.7086,51.8643,51.6221,51.8643,126701.0
2022-02-16 15:00:00,59.94,60.04,59.87,59.98,59540.0,51.847,51.9335,51.7865,51.8816,59540.0
2022-02-16 15:30:00,59.97,60.12,59.86,59.91,254604.0,51.873,52.0027,51.7778,51.8211,254604.0
2022-02-17 09:30:00,59.93,60.03,59.56,59.56,69748.0,51.8384,51.9248,51.5183,51.5183,69748.0
2022-02-17 10:00:00,59.59,60.11,59.58,60.11,117479.0,51.5443,51.994,51.5356,51.994,117479.0
2022-02-17 10:30:00,60.12,60.26,60.04,60.25,141561.0,52.0027,52.1238,51.9335,52.1151,141561.0
2022-02-17 11:00:00,60.25,60.34,60.09,60.15,63009.0,52.1151,52.193,51.9767,52.0286,63009.0
2022-02-17 11:30:00,60.16,60.58,60.12,60.56,68604.0,52.0373,52.4006,52.0027,52.3833,68604.0
2022-02-17 12:00:00,60.56,60.58,60.38,60.44,72369.0,52.3833,52.4006,52.2276,52.2795,72369.0
2022-02-17 12:30:00,60.45,60.45,60.32,60.37,55983.0,52.2881,52.2881,52.1757,52.2189,55983.0
2022-02-17 13:00:00,60.38,60.58,60.35,60.53,64953.0,52.2276,52.4006,52.2016,52.3573,64953.0
2022-02-17 13:30:00,60.53,60.55,60.39,60.4,61327.0,52.3573,52.3746,52.2362,52.2449,61327.0
2022-02-17 14:00:00,60.39,60.45,60.31,60.32,62297.0,52.2362,52.2881,52.167,52.1757,62297.0
2022-02-17 14:30:00,60.33,60.34,60.24,60.28,36291.0,52.1843,52.193,52.1065,52.1411,36291.0
2022-02-17 15:00:00,60.27,60.34,60.05,60.17,88565.0,52.1324,52.193,51.9421,52.0459,88565.0
2022-02-17 15:30:00,60.17,60.36,60.08,60.25,326160.0,52.0459,52.2103,51.9681,52.1151,326160.0
2022-02-18 09:30:00,60.08,60.36,59.9,60.33,117181.0,51.9681,52.2103,51.8124,52.1843,117181.0
2022-02-18 10:00:00,60.36,60.48,60.27,60.33,74148.0,52.2103,52.3141,52.1324,52.1843,74148.0
2022-02-18 10:30:00,60.31,60.42,60.2,60.37,56932.0,52.167,52.2622,52.0719,52.2189,56932.0
2022-02-18 11:00:00,60.38,60.47,60.28,60.41,77856.0,52.2276,52.3054,52.1411,52.2535,77856.0
2022-02-18 11:30:00,60.42,60.46,60.06,60.08,66095.0,52.2622,52.2968,51.9508,51.9681,66095.0
2022-02-18 12:00:00,60.08,60.2,60.05,60.17,59632.0,51.9681,52.0719,51.9421,52.0459,59632.0
2022-02-18 12:30:00,60.17,60.2,60.03,60.03,62117.0,52.0459,52.0719,51.9248,51.9248,62117.0
2022-02-18 13:00:00,60.02,60.14,59.89,60.06,53115.0,51.9162,52.02,51.8038,51.9508,53115.0
2022-02-18 13:30:00,60.06,60.27,59.93,60.25,44473.0,51.9508,52.1324,51.8384,52.1151,44473.0
2022-02-18 14:00:00,60.26,60.38,60.21,60.35,64026.0,52.1238,52.2276,52.0805,52.2016,64026.0
2022-02-18 14:30:00,60.34,60.39,60.05,60.27,60128.0,52.193,52.2362,51.9421,52.1324,60128.0
2022-02-18 15:00:00,60.28,60.3,59.94,59.95,69701.0,52.1411,52.1584,51.847,51.8557,69701.0
2022-02-18 15:30:00,59.94,60.01,59.75,59.94,330489.0,51.847,51.9075,51.6827,51.847,330489.0
2022-02-22 09:30:00,60.14,60.53,59.67,60.53,150192.0,52.02,52.3573,51.6135,52.3573,150192.0
2022-02-22 10:00:00,60.51,60.55,60.22,60.34,60516.0,52.34,52.3746,52.0892,52.193,60516.0
2022-02-22 10:30:00,60.34,60.34,60.04,60.13,55720.0,52.193,52.193,51.9335,52.0113,55720.0
2022-02-22 11:00:00,60.12,60.62,60.12,60.55,31116.0,52.0027,52.4352,52.0027,52.3746,31116.0
2022-02-22 11:30:00,60.57,60.68,60.36,60.59,23856.0,52.3919,52.4871,52.2103,52.4092,23856.0
2022-02-22 12:00:00,60.57,60.66,60.49,60.5,41961.0,52.3919,52.4698,52.3227,52.3314,41961.0
2022-02-22 12:30:00,60.5,60.5,60.24,60.25,38284.0,52.3314,52.3314,52.1065,52.1151,38284.0
2022-02-22 13:00:00,60.26,60.33,60.1,60.24,47535.0,52.1238,52.1843,51.9854,52.1065,47535.0
2022-02-22 13:30:00,60.22,60.26,60.11,60.18,34959.0,52.0892,52.1238,51.994,52.0546,34959.0
2022-02-22 14:00:00,60.18,60.2,59.95,60.07,72894.0,52.0546,52.0719,51.8557,51.9594,72894.0
2022-02-22 14:30:00,60.07,60.26,59.99,60.13,98833.0,51.9594,52.1238,51.8902,52.0113,98833.0
2022-02-22 15:00:00,60.13,60.23,60.06,60.15,92495.0,52.0113,52.0978,51.9508,52.0286,92495.0
2022-02-22 15:30:00,60.15,60.18,59.86,60.08,409708.0,52.0286,52.0546,51.7778,51.9681,409708.0
2022-02-23 09:30:00,60.05,60.39,60.03,60.05,54888.0,51.9421,52.2362,51.9248,51.9421,54888.0
2022-02-23 10:00:00,60.07,60.09,59.55,59.59,51695.0,51.9594,51.9767,51.5097,51.5443,51695.0
2022-02-23 10:30:00,59.59,59.69,59.5,59.59,32059.0,51.5443,51.6308,51.4664,51.5443,32059.0
2022-02-23 11:00:00,59.59,59.85,59.58,59.71,27057.0,51.5443,51.7692,51.5356,51.6481,27057.0
2022-02-23 11:30:00,59.74,59.76,59.58,59.69,21702.0,51.674,51.6913,51.5356,51.6308,21702.0
2022-02-23 12:00:00,59.67,59.71,59.55,59.67,31743.0,51.6135,51.6481,51.5097,51.6135,31743.0
2022-02-23 12:30:00,59.68,59.78,59.58,59.63,42389.0,51.6221,51.7086,51.5356,51.5789,42389.0
2022-02-23 13:00:00,59.62,59.62,59.42,59.53,41870.0,51.5702,51.5702,51.3972,51.4924,41870.0
2022-02-23 13:30:00,59.54,59.71,59.37,59.67,38979.0,51.501,51.6481,51.354,51.6135,38979.0
2022-02-23 14:00:00,59.66,59.68,59.36,59.36,41833.0,51.6048,51.6221,51.3453,51.3453,41833.0
2022-02-23 14:30:00,59.39,59.45,59.15,59.25,43707.0,51.3713,51.4232,51.1637,51.2502,43707.0
2022-02-23 15:00:00,59.25,59.29,59.1,59.27,45846.0,51.2502,51.2848,51.1204,51.2675,45846.0
2022-02-23 15:30:00,59.27,59.29,58.98,59.04,180128.0,51.2675,51.2848,51.0166,51.0685,180128.0
2022-02-24 09:30:00,58.78,58.89,58.11,58.7,103156.0,50.8436,50.9388,50.2641,50.7744,103156.0
2022-02-24 10:00:00,58.71,58.72,58.07,58.31,114686.0,50.7831,50.7917,50.2295,50.4371,114686.0
2022-02-24 10:30:00,58.31,58.51,58.16,58.22,74225.0,50.4371,50.6101,50.3073,50.3592,74225.0
2022-02-24 11:00:00,58.24,58.63,58.19,58.36,85713.0,50.3765,50.7139,50.3333,50.4803,85713.0
2022-02-24 11:30:00,58.37,58.51,58.17,58.46,95811.0,50.489,50.6101,50.316,50.5668,95811.0
2022-02-24 12:00:00,58.46,58.52,58.08,58.13,48167.0,50.5668,50.6187,50.2381,50.2814,48167.0
2022-02-24 12:30:00,58.13,58.28,57.92,58.13,58797.0,50.2814,50.4111,50.0997,50.2814,58797.0
2022-02-24 13:00:00,58.13,58.39,58.05,58.09,52396.0,50.2814,50.5063,50.2122,50.2468,52396.0
2022-02-24 13:30:00,58.09,58.27,57.86,58.12,61643.0,50.2468,50.4025,50.0478,50.2727,61643.0
2022-02-24 14:00:00,58.11,58.39,58.02,58.37,52500.0,50.2641,50.5063,50.1862,50.489,52500.0
2022-02-24 14:30:00,58.37,58.61,58.33,58.6,50452.0,50.489,50.6966,50.4544,50.6879,50452.0
2022-02-24 15:00:00,58.61,58.73,58.51,58.52,50766.0,50.6966,50.8004,50.6101,50.6187,50766.0
2022-02-24 15:30:00,58.52,59.22,58.5,59.16,229385.0,50.6187,51.2242,50.6014,51.1723,229385.0
2022-02-25 09:30:00,59.75,62.56,59.5,60.74,208578.0,51.6827,54.1133,51.4664,52.539,208578.0
2022-02-25 10:00:00,60.78,61.57,60.77,61.54,77757.0,52.5736,53.2569,52.5649,53.231,77757.0
2022-02-25 10:30:00,61.53,61.85,61.44,61.78,114002.0,53.2223,53.4991,53.1445,53.4386,114002.0
2022-02-25 11:00:00,61.8,62.18,61.76,62.06,146596.0,53.4559,53.7846,53.4213,53.6808,146596.0
2022-02-25 11:30:00,62.05,62.07,61.47,61.73,88526.0,53.6721,53.6894,53.1704,53.3953,88526.0
2022-02-25 12:00:00,61.74,62.05,61.69,62.03,68604.0,53.404,53.6721,53.3607,53.6548,68604.0
2022-02-25 12:30:00,62.03,62.15,61.96,62.11,68168.0,53.6548,53.7586,53.5943,53.724,68168.0
2022-02-25 13:00:00,62.12,62.24,61.91,62.09,74589.0,53.7327,53.8365,53.551,53.7067,74589.0
2022-02-25 13:30:00,62.08,62.44,62.04,62.26,77575.0,53.6981,54.0095,53.6635,53.8538,77575.0
2022-02-25 14:00:00,62.24,62.41,62.19,62.2,66588.0,53.8365,53.9835,53.7932,53.8019,66588.0
2022-02-25 14:30:00,62.22,62.29,62.06,62.11,82992.0,53.8192,53.8797,53.6808,53.724,82992.0
2022-02-25 15:00:00,62.1,62.24,62.04,62.11,83095.0,53.7154,53.8365,53.6635,53.724,83095.0
2022-02-25 15:30:00,62.13,62.39,61.94,62.37,361260.0,53.7413,53.9662,53.577,53.9489,361260.0
2022-02-28 09:30:00,62.25,62.69,61.97,62.25,109511.0,53.8451,54.2257,53.6029,53.8451,109511.0
2022-02-28 10:00:00,62.25,62.8,62.25,62.63,78351.0,53.8451,54.3208,53.8451,54.1738,78351.0
2022-02-28 10:30:00,62.54,62.95,62.54,62.79,90623.0,54.096,54.4506,54.096,54.3122,90623.0
2022-02-28 11:00:00,62.78,63.12,62.69,63.04,131310.0,54.3035,54.5976,54.2257,54.5284,131310.0
2022-02-28 11:30:00,63.01,63.07,62.72,62.84,54206.0,54.5025,54.5544,54.2516,54.3554,54206.0
2022-02-28 12:00:00,62.83,62.9,62.62,62.75,47145.0,54.3468,54.4073,54.1652,54.2776,47145.0
2022-02-28 12:30:00,62.74,62.76,62.29,62.4,67530.0,54.2689,54.2862,53.8797,53.9749,67530.0
2022-02-28 13:00:00,62.4,62.73,62.39,62.67,44145.0,53.9749,54.2603,53.9662,54.2084,44145.0
2022-02-28 13:30:00,62.64,62.82,62.53,62.67,40064.0,54.1825,54.3381,54.0873,54.2084,40064.0
2022-02-28 14:00:00,62.69,62.74,62.32,62.41,82532.0,54.2257,54.2689,53.9057,53.9835,82532.0
2022-02-28 14:30:00,62.4,62.78,62.37,62.72,50816.0,53.9749,54.3035,53.9489,54.2516,50816.0
2022-02-28 15:00:00,62.72,63.04,62.62,62.97,158595.0,54.2516,54.5284,54.1652,54.4679,158595.0
2022-02-28 15:30:00,62.97,63.71,62.82,63.41,579671.0,54.4679,55.108,54.3381,54.8485,579671.0
2022-03-01 09:30:00,63.4,64.25,63.18,64.1,187311.0,54.8398,55.5751,54.6495,55.4453,187311.0
2022-03-01 10:00:00,64.13,64.32,63.86,63.91,104746.0,55.4713,55.6356,55.2377,55.281,104746.0
2022-03-01 10:30:00,63.9,63.92,63.54,63.57,108468.0,55.2723,55.2896,54.9609,54.9869,108468.0
2022-03-01 11:00:00,63.56,63.74,63.51,63.59,74932.0,54.9782,55.1339,54.935,55.0042,74932.0
2022-03-01 11:30:00,63.6,63.63,63.05,63.12,98845.0,55.0128,55.0388,54.5371,54.5976,98845.0
2022-03-01 12:00:00,63.11,63.23,62.88,63.16,68595.0,54.589,54.6928,54.39,54.6322,68595.0
2022-03-01 12:30:00,63.16,63.47,63.14,63.27,59299.0,54.6322,54.9004,54.6149,54.7274,59299.0
2022-03-01 13:00:00,63.27,63.37,62.93,62.99,46782.0,54.7274,54.8139,54.4333,54.4852,46782.0
2022-03-01 13:30:00,62.98,63.21,62.98,63.18,63553.0,54.4765,54.6755,54.4765,54.6495,63553.0
2022-03-01 14:00:00,63.18,63.44,63.0,63.44,58133.0,54.6495,54.8744,54.4938,54.8744,58133.0
2022-03-01 14:30:00,63.42,63.53,63.36,63.5,69334.0,54.8571,54.9523,54.8052,54.9263,69334.0
2022-03-01 15:00:00,63.51,63.76,63.48,63.48,61729.0,54.935,55.1512,54.909,54.909,61729.0
2022-03-01 15:30:00,63.47,63.67,63.19,63.65,313003.0,54.9004,55.0734,54.6582,55.0561,313003.0
2022-03-02 09:30:00,63.95,64.62,63.71,64.38,86088.0,55.3156,55.8951,55.108,55.6875,86088.0
2022-03-02 10:00:00,64.41,64.94,64.41,64.83,59461.0,55.7135,56.1719,55.7135,56.0768,59461.0
2022-03-02 10:30:00,64.78,64.88,64.62,64.84,59088.0,56.0335,56.12,55.8951,56.0854,59088.0
2022-03-02 11:00:00,64.83,64.96,64.6,64.72,60295.0,56.0768,56.1892,55.8778,55.9816,60295.0
2022-03-02 11:30:00,64.74,64.86,64.55,64.66,39730.0,55.9989,56.1027,55.8346,55.9297,39730.0
2022-03-02 12:00:00,64.65,64.66,64.45,64.6,42027.0,55.9211,55.9297,55.7481,55.8778,42027.0
2022-03-02 12:30:00,64.6,64.64,64.48,64.59,66982.0,55.8778,55.9124,55.774,55.8692,66982.0
2022-03-02 13:00:00,64.6,64.63,64.48,64.54,65863.0,55.8778,55.9038,55.774,55.8259,65863.0
2022-03-02 13:30:00,64.53,64.99,64.52,64.91,102029.0,55.8173,56.2152,55.8086,56.146,102029.0
2022-03-02 14:00:00,64.87,65.19,64.71,64.77,127251.0,56.1114,56.3882,55.973,56.0249,127251.0
2022-03-02 14:30:00,64.78,64.85,64.58,64.61,43194.0,56.0335,56.0941,55.8605,55.8865,43194.0
2022-03-02 15:00:00,64.61,64.7,64.1,64.51,319866.0,55.8865,55.9643,55.4453,55.8,319866.0
2022-03-02 15:30:00,64.52,64.8,64.41,64.49,379147.0,55.8086,56.0508,55.7135,55.7827,379147.0
2022-03-03 09:30:00,64.72,65.04,64.63,64.75,116894.0,55.9816,56.2584,55.9038,56.0076,116894.0
2022-03-03 10:00:00,64.72,65.39,64.66,65.31,137050.0,55.9816,56.5612,55.9297,56.492,137050.0
2022-03-03 10:30:00,65.29,65.36,65.0,65.03,192289.0,56.4747,56.5352,56.2238,56.2498,192289.0
2022-03-03 11:00:00,65.05,65.06,64.71,64.95,119951.0,56.2671,56.2757,55.973,56.1806,119951.0
2022-03-03 11:30:00,64.92,65.11,64.88,65.01,148842.0,56.1546,56.319,56.12,56.2325,148842.0
2022-03-03 12:00:00,64.98,65.17,64.92,64.96,91007.0,56.2065,56.3709,56.1546,56.1892,91007.0
2022-03-03 12:30:00,64.97,65.27,64.96,65.17,101680.0,56.1979,56.4574,56.1892,56.3709,101680.0
2022-03-03 13:00:00,65.16,65.27,65.1,65.19,115130.0,56.3622,56.4574,56.3103,56.3882,115130.0
2022-03-03 13:30:00,65.19,65.35,65.18,65.33,117037.0,56.3882,56.5266,56.3795,56.5093,117037.0
2022-03-03 14:00:00,65.32,65.47,65.31,65.39,91166.0,56.5006,56.6303,56.492,56.5612,91166.0
2022-03-03 14:30:00,65.39,65.45,65.2,65.26,100412.0,56.5612,56.613,56.3968,56.4487,100412.0
2022-03-03 15:00:00,65.27,65.28,64.99,65.25,82627.0,56.4574,56.466,56.2152,56.4401,82627.0
2022-03-03 15:30:00,65.27,65.3,65.06,65.28,253176.0,56.4574,56.4833,56.2757,56.466,253176.0
2022-03-04 09:30:00,65.0,65.11,64.61,64.78,112069.0,56.2238,56.319,55.8865,56.0335,112069.0
2022-03-04 10:00:00,64.81,64.87,64.44,64.58,49245.0,56.0595,56.1114,55.7394,55.8605,49245.0
2022-03-04 10:30:00,64.58,65.03,64.53,65.03,75575.0,55.8605,56.2498,55.8173,56.2498,75575.0
2022-03-04 11:00:00,65.01,65.55,65.01,65.4,134657.0,56.2325,56.6995,56.2325,56.5698,134657.0
2022-03-04 11:30:00,65.41,65.44,65.22,65.31,51698.0,56.5785,56.6044,56.4141,56.492,51698.0
2022-03-04 12:00:00,65.33,65.5,65.25,65.5,54337.0,56.5093,56.6563,56.4401,56.6563,54337.0
2022-03-04 12:30:00,65.47,65.55,65.39,65.52,124497.0,56.6303,56.6995,56.5612,56.6736,124497.0
2022-03-04 13:00:00,65.53,65.66,65.45,65.54,55744.0,56.6822,56.7947,56.613,56.6909,55744.0
2022-03-04 13:30:00,65.55,65.56,65.3,65.32,70627.0,56.6995,56.7082,56.4833,56.5006,70627.0
2022-03-04 14:00:00,65.3,65.39,65.17,65.34,74299.0,56.4833,56.5612,56.3709,56.5179,74299.0
2022-03-04 14:30:00,65.33,65.43,65.3,65.33,66430.0,56.5093,56.5958,56.4833,56.5093,66430.0
2022-03-04 15:00:00,65.33,65.48,65.1,65.27,88746.0,56.5093,56.639,56.3103,56.4574,88746.0
2022-03-04 15:30:00,65.28,65.65,65.12,65.56,284528.0,56.466,56.786,56.3276,56.7082,284528.0
2022-03-07 09:30:00,65.75,65.92,65.12,65.69,103066.0,56.8725,57.0196,56.3276,56.8206,103066.0
2022-03-07 10:00:00,65.71,66.16,65.64,65.92,51507.0,56.8379,57.2272,56.7774,57.0196,51507.0
2022-03-07 10:30:00,65.92,66.2,65.92,66.01,42288.0,57.0196,57.2618,57.0196,57.0974,42288.0
2022-03-07 11:00:00,65.99,66.18,65.8,65.91,51193.0,57.0801,57.2445,56.9158,57.0109,51193.0
2022-03-07 11:30:00,65.96,66.0,65.77,65.84,45127.0,57.0542,57.0888,56.8898,56.9504,45127.0
2022-03-07 12:00:00,65.84,65.86,65.61,65.75,86199.0,56.9504,56.9677,56.7514,56.8725,86199.0
2022-03-07 12:30:00,65.79,65.87,65.6,65.87,41003.0,56.9071,56.9763,56.7428,56.9763,41003.0
2022-03-07 13:00:00,65.89,66.31,65.89,66.28,36435.0,56.9936,57.3569,56.9936,57.331,36435.0
2022-03-07 13:30:00,66.29,66.4,66.15,66.29,40802.0,57.3396,57.4348,57.2185,57.3396,40802.0
2022-03-07 14:00:00,66.29,66.43,66.15,66.15,52231.0,57.3396,57.4607,57.2185,57.2185,52231.0
2022-03-07 14:30:00,66.15,66.4,66.14,66.29,60531.0,57.2185,57.4348,57.2099,57.3396,60531.0
2022-03-07 15:00:00,66.3,66.46,66.23,66.29,84646.0,57.3483,57.4867,57.2877,57.3396,84646.0
2022-03-07 15:30:00,66.25,66.32,66.07,66.18,287076.0,57.305,57.3656,57.1493,57.2445,287076.0
2022-03-08 09:30:00,66.36,66.56,65.73,65.74,77793.0,57.4002,57.5732,56.8552,56.8639,77793.0
2022-03-08 10:00:00,65.69,65.76,65.43,65.55,37083.0,56.8206,56.8812,56.5958,56.6995,37083.0
2022-03-08 10:30:00,65.53,65.82,65.53,65.69,41704.0,56.6822,56.9331,56.6822,56.8206,41704.0
2022-03-08 11:00:00,65.62,65.62,65.22,65.42,46259.0,56.7601,56.7601,56.4141,56.5871,46259.0
2022-03-08 11:30:00,65.39,65.53,65.28,65.45,51382.0,56.5612,56.6822,56.466,56.613,51382.0
2022-03-08 12:00:00,65.48,66.04,65.44,66.04,44620.0,56.639,57.1234,56.6044,57.1234,44620.0
2022-03-08 12:30:00,66.04,66.16,65.88,65.91,69536.0,57.1234,57.2272,56.985,57.0109,69536.0
2022-03-08 13:00:00,65.94,66.18,65.68,65.71,40382.0,57.0369,57.2445,56.812,56.8379,40382.0
2022-03-08 13:30:00,65.67,65.74,65.37,65.37,30772.0,56.8033,56.8639,56.5439,56.5439,30772.0
2022-03-08 14:00:00,65.37,65.6,65.27,65.6,27338.0,56.5439,56.7428,56.4574,56.7428,27338.0
2022-03-08 14:30:00,65.6,65.82,65.54,65.67,39874.0,56.7428,56.9331,56.6909,56.8033,39874.0
2022-03-08 15:00:00,65.66,65.8,65.37,65.38,47580.0,56.7947,56.9158,56.5439,56.5525,47580.0
2022-03-08 15:30:00,65.37,65.58,65.15,65.15,168235.0,56.5439,56.7255,56.3536,56.3536,168235.0
2022-03-09 09:30:00,65.8,66.27,65.71,65.72,123653.0,56.9158,57.3223,56.8379,56.8466,123653.0
2022-03-09 10:00:00,65.73,66.15,65.73,65.76,39548.0,56.8552,57.2185,56.8552,56.8812,39548.0
2022-03-09 10:30:00,65.75,65.93,65.61,65.82,43161.0,56.8725,57.0282,56.7514,56.9331,43161.0
2022-03-09 11:00:00,65.81,65.93,65.62,65.9,45486.0,56.9244,57.0282,56.7601,57.0023,45486.0
2022-03-09 11:30:00,65.89,66.05,65.85,66.02,29089.0,56.9936,57.132,56.959,57.1061,29089.0
2022-03-09 12:00:00,66.01,66.08,65.94,66.02,28863.0,57.0974,57.158,57.0369,57.1061,28863.0
2022-03-09 12:30:00,66.02,66.04,65.72,65.94,32468.0,57.1061,57.1234,56.8466,57.0369,32468.0
2022-03-09 13:00:00,65.93,66.01,65.83,65.97,30323.0,57.0282,57.0974,56.9417,57.0628,30323.0
2022-03-09 13:30:00,65.95,66.02,65.78,65.81,54903.0,57.0455,57.1061,56.8985,56.9244,54903.0
2022-03-09 14:00:00,65.83,66.06,65.81,65.95,27006.0,56.9417,57.1407,56.9244,57.0455,27006.0
2022-03-09 14:30:00,65.95,65.99,65.82,65.85,48510.0,57.0455,57.0801,56.9331,56.959,48510.0
2022-03-09 15:00:00,65.85,66.12,65.85,66.06,78206.0,56.959,57.1926,56.959,57.1407,78206.0
2022-03-09 15:30:00,66.06,66.13,65.42,65.47,236796.0,57.1407,57.2012,56.5871,56.6303,236796.0
2022-03-10 09:30:00,65.14,65.59,65.13,65.48,51204.0,56.3449,56.7341,56.3363,56.639,51204.0
2022-03-10 10:00:00,65.51,65.7,65.35,65.5,39002.0,56.6649,56.8293,56.5266,56.6563,39002.0
2022-03-10 10:30:00,65.5,65.63,65.37,65.51,27067.0,56.6563,56.7687,56.5439,56.6649,27067.0
2022-03-10 11:00:00,65.49,65.86,65.25,65.27,37902.0,56.6476,56.9677,56.4401,56.4574,37902.0
2022-03-10 11:30:00,65.27,65.53,65.18,65.53,24813.0,56.4574,56.6822,56.3795,56.6822,24813.0
2022-03-10 12:00:00,65.51,65.57,65.41,65.56,14443.0,56.6649,56.7168,56.5785,56.7082,14443.0
2022-03-10 12:30:00,65.55,65.58,65.47,65.56,14891.0,56.6995,56.7255,56.6303,56.7082,14891.0
2022-03-10 13:00:00,65.59,65.68,65.53,65.56,13246.0,56.7341,56.812,56.6822,56.7082,13246.0
2022-03-10 13:30:00,65.55,65.6,65.5,65.53,17060.0,56.6995,56.7428,56.6563,56.6822,17060.0
2022-03-10 14:00:00,65.52,65.74,65.52,65.65,17648.0,56.6736,56.8639,56.6736,56.786,17648.0
2022-03-10 14:30:00,65.67,65.78,65.55,65.76,21846.0,56.8033,56.8985,56.6995,56.8812,21846.0
2022-03-10 15:00:00,65.75,65.84,65.55,65.69,35527.0,56.8725,56.9504,56.6995,56.8206,35527.0
2022-03-10 15:30:00,65.68,65.94,65.66,65.78,163604.0,56.812,57.0369,56.7947,56.8985,163604.0
2022-03-11 09:30:00,65.77,66.18,65.72,65.75,86395.0,56.8898,57.2445,56.8466,56.8725,86395.0
2022-03-11 10:00:00,65.83,66.04,65.54,65.55,29571.0,56.9417,57.1234,56.6909,56.6995,29571.0
2022-03-11 10:30:00,65.55,65.66,65.44,65.57,18669.0,56.6995,56.7947,56.6044,56.7168,18669.0
2022-03-11 11:00:00,65.56,65.59,65.42,65.56,12838.0,56.7082,56.7341,56.5871,56.7082,12838.0
2022-03-11 11:30:00,65.59,65.59,65.14,65.2,29032.0,56.7341,56.7341,56.3449,56.3968,29032.0
2022-03-11 12:00:00,65.18,65.24,64.86,65.09,64995.0,56.3795,56.4314,56.1027,56.3017,64995.0
2022-03-11 12:30:00,65.07,65.18,65.02,65.09,28606.0,56.2844,56.3795,56.2411,56.3017,28606.0
2022-03-11 13:00:00,65.1,65.15,64.85,65.05,39880.0,56.3103,56.3536,56.0941,56.2671,39880.0
2022-03-11 13:30:00,65.06,65.2,64.96,65.0,25583.0,56.2757,56.3968,56.1892,56.2238,25583.0
2022-03-11 14:00:00,64.97,65.11,64.93,65.11,21139.0,56.1979,56.319,56.1633,56.319,21139.0
2022-03-11 14:30:00,65.08,65.14,64.95,65.09,32388.0,56.293,56.3449,56.1806,56.3017,32388.0
2022-03-11 15:00:00,65.07,65.1,65.01,65.05,42521.0,56.2844,56.3103,56.2325,56.2671,42521.0
2022-03-11 15:30:00,65.05,65.05,64.71,64.79,180010.0,56.2671,56.2671,55.973,56.0422,180010.0
2022-03-14 09:30:00,65.53,65.81,64.65,64.94,80026.0,56.6822,56.9244,55.9211,56.1719,80026.0
2022-03-14 10:00:00,64.91,65.12,64.69,64.97,59268.0,56.146,56.3276,55.9557,56.1979,59268.0
2022-03-14 10:30:00,64.98,65.31,64.9,65.24,53350.0,56.2065,56.492,56.1373,56.4314,53350.0
2022-03-14 11:00:00,65.26,65.34,65.06,65.21,61792.0,56.4487,56.5179,56.2757,56.4055,61792.0
2022-03-14 11:30:00,65.21,65.27,64.96,64.99,22027.0,56.4055,56.4574,56.1892,56.2152,22027.0
2022-03-14 12:00:00,64.97,64.97,64.55,64.8,20514.0,56.1979,56.1979,55.8346,56.0508,20514.0
2022-03-14 12:30:00,64.8,64.96,64.72,64.76,28746.0,56.0508,56.1892,55.9816,56.0162,28746.0
2022-03-14 13:00:00,64.76,64.9,64.72,64.81,23078.0,56.0162,56.1373,55.9816,56.0595,23078.0
2022-03-14 13:30:00,64.81,64.82,64.47,64.51,22736.0,56.0595,56.0681,55.7654,55.8,22736.0
2022-03-14 14:00:00,64.46,64.57,64.37,64.4,32397.0,55.7567,55.8519,55.6789,55.7048,32397.0
2022-03-14 14:30:00,64.39,64.56,64.34,64.56,41919.0,55.6962,55.8432,55.6529,55.8432,41919.0
2022-03-14 15:00:00,64.54,64.62,64.4,64.6,50237.0,55.8259,55.8951,55.7048,55.8778,50237.0
2022-03-14 15:30:00,64.59,64.68,64.45,64.62,195134.0,55.8692,55.947,55.7481,55.8951,195134.0
2022-03-15 09:30:00,65.27,65.48,65.09,65.45,29532.0,56.4574,56.639,56.3017,56.613,29532.0
2022-03-15 10:00:00,65.51,65.62,65.21,65.37,21898.0,56.6649,56.7601,56.4055,56.5439,21898.0
2022-03-15 10:30:00,65.36,65.4,64.94,65.07,38804.0,56.5352,56.5698,56.1719,56.2844,38804.0
2022-03-15 11:00:00,65.05,65.19,65.04,65.17,15833.0,56.2671,56.3882,56.2584,56.3709,15833.0
2022-03-15 11:30:00,65.18,65.46,65.03,65.46,119624.0,56.3795,56.6217,56.2498,56.6217,119624.0
2022-03-15 12:00:00,65.45,65.53,65.31,65.46,27970.0,56.613,56.6822,56.492,56.6217,27970.0
2022-03-15 12:30:00,65.45,65.54,65.22,65.35,36852.0,56.613,56.6909,56.4141,56.5266,36852.0
2022-03-15 13:00:00,65.35,65.45,65.26,65.32,14141.0,56.5266,56.613,56.4487,56.5006,14141.0
2022-03-15 13:30:00,65.32,65.47,65.28,65.46,17531.0,56.5006,56.6303,56.466,56.6217,17531.0
2022-03-15 14:00:00,65.47,65.54,65.39,65.41,16592.0,56.6303,56.6909,56.5612,56.5785,16592.0
2022-03-15 14:30:00,65.42,65.82,65.36,65.82,23307.0,56.5871,56.9331,56.5352,56.9331,23307.0
2022-03-15 15:00:00,65.79,65.98,65.75,65.96,52359.0,56.9071,57.0715,56.8725,57.0542,52359.0
2022-03-15 15:30:00,65.96,66.19,65.88,66.16,380323.0,57.0542,57.2531,56.985,57.2272,380323.0
2022-03-16 09:30:00,66.25,66.79,66.06,66.36,166123.0,57.305,57.7721,57.1407,57.4002,166123.0
2022-03-16 10:00:00,66.39,66.43,66.01,66.04,139521.0,57.4261,57.4607,57.0974,57.1234,139521.0
2022-03-16 10:30:00,66.04,66.35,65.77,66.26,131769.0,57.1234,57.3915,56.8898,57.3137,131769.0
2022-03-16 11:00:00,66.28,66.35,66.13,66.26,49368.0,57.331,57.3915,57.2012,57.3137,49368.0
2022-03-16 11:30:00,66.26,66.26,66.08,66.19,68996.0,57.3137,57.3137,57.158,57.2531,68996.0
2022-03-16 12:00:00,66.19,66.3,66.14,66.27,28664.0,57.2531,57.3483,57.2099,57.3223,28664.0
2022-03-16 12:30:00,66.29,66.41,66.0,66.06,25561.0,57.3396,57.4434,57.0888,57.1407,25561.0
2022-03-16 13:00:00,66.08,66.21,65.96,66.05,30499.0,57.158,57.2704,57.0542,57.132,30499.0
2022-03-16 13:30:00,66.05,66.26,66.05,66.16,29088.0,57.132,57.3137,57.132,57.2272,29088.0
2022-03-16 14:00:00,66.1,66.17,65.5,65.53,33780.0,57.1753,57.2358,56.6563,56.6822,33780.0
2022-03-16 14:30:00,65.5,65.9,65.41,65.86,35029.0,56.6563,57.0023,56.5785,56.9677,35029.0
2022-03-16 15:00:00,65.86,66.44,65.83,66.33,56998.0,56.9677,57.4694,56.9417,57.3742,56998.0
2022-03-16 15:30:00,66.31,66.34,66.09,66.3,347855.0,57.3569,57.3829,57.1666,57.3483,347855.0
2022-03-17 09:30:00,66.3,66.55,65.92,66.02,48480.0,57.3483,57.5645,57.0196,57.1061,48480.0
2022-03-17 10:00:00,66.04,66.3,66.04,66.23,31979.0,57.1234,57.3483,57.1234,57.2877,31979.0
2022-03-17 10:30:00,66.22,66.52,66.19,66.52,130091.0,57.2791,57.5386,57.2531,57.5386,130091.0
2022-03-17 11:00:00,66.49,66.58,66.38,66.48,70168.0,57.5126,57.5905,57.4175,57.504,70168.0
2022-03-17 11:30:00,66.5,66.72,66.49,66.58,67064.0,57.5213,57.7116,57.5126,57.5905,67064.0
2022-03-17 12:00:00,66.59,66.77,66.5,66.73,43553.0,57.5991,57.7548,57.5213,57.7202,43553.0
2022-03-17 12:30:00,66.74,66.84,66.48,66.53,39441.0,57.7289,57.8154,57.504,57.5472,39441.0
2022-03-17 13:00:00,66.52,66.59,66.46,66.54,40303.0,57.5386,57.5991,57.4867,57.5559,40303.0
2022-03-17 13:30:00,66.52,66.57,66.37,66.38,43009.0,57.5386,57.5818,57.4088,57.4175,43009.0
2022-03-17 14:00:00,66.39,66.44,66.26,66.29,34144.0,57.4261,57.4694,57.3137,57.3396,34144.0
2022-03-17 14:30:00,66.27,66.46,66.24,66.44,31534.0,57.3223,57.4867,57.2964,57.4694,31534.0
2022-03-17 15:00:00,66.43,66.44,66.2,66.25,42144.0,57.4607,57.4694,57.2618,57.305,42144.0
2022-03-17 15:30:00,66.25,66.28,65.98,66.22,195578.0,57.305,57.331,57.0715,57.2791,195578.0
2022-03-18 09:30:00,65.95,66.29,65.83,65.86,519732.0,57.0455,57.3396,56.9417,56.9677,519732.0
2022-03-18 10:00:00,65.83,66.09,65.63,65.91,71091.0,56.9417,57.1666,56.7687,57.0109,71091.0
2022-03-18 10:30:00,65.9,66.12,65.81,65.83,43003.0,57.0023,57.1926,56.9244,56.9417,43003.0
2022-03-18 11:00:00,65.81,65.89,65.36,65.37,66353.0,56.9244,56.9936,56.5352,56.5439,66353.0
2022-03-18 11:30:00,65.37,65.46,65.06,65.09,65288.0,56.5439,56.6217,56.2757,56.3017,65288.0
2022-03-18 12:00:00,65.02,65.25,64.92,65.2,63813.0,56.2411,56.4401,56.1546,56.3968,63813.0
2022-03-18 12:30:00,65.19,65.19,64.93,64.98,69183.0,56.3882,56.3882,56.1633,56.2065,69183.0
2022-03-18 13:00:00,64.98,65.06,64.94,65.0,87139.0,56.2065,56.2757,56.1719,56.2238,87139.0
2022-03-18 13:30:00,64.99,65.07,64.88,64.96,73103.0,56.2152,56.2844,56.12,56.1892,73103.0
2022-03-18 14:00:00,64.98,65.06,64.76,64.98,123951.0,56.2065,56.2757,56.0162,56.2065,123951.0
2022-03-18 14:30:00,64.98,65.09,64.9,64.92,64908.0,56.2065,56.3017,56.1373,56.1546,64908.0
2022-03-18 15:00:00,64.92,65.04,64.85,64.97,79870.0,56.1546,56.2584,56.0941,56.1979,79870.0
2022-03-18 15:30:00,64.96,65.02,64.54,64.62,886036.0,56.1892,56.2411,55.8259,55.8951,886036.0
2022-03-21 09:30:00,64.91,65.53,64.7,64.96,266208.0,56.146,56.6822,55.9643,56.1892,266208.0
2022-03-21 10:00:00,64.91,65.25,64.82,65.07,159402.0,56.146,56.4401,56.0681,56.2844,159402.0
2022-03-21 10:30:00,65.07,65.18,64.89,64.99,59671.0,56.2844,56.3795,56.1287,56.2152,59671.0
2022-03-21 11:00:00,65.02,65.08,64.79,64.84,35335.0,56.2411,56.293,56.0422,56.0854,35335.0
2022-03-21 11:30:00,64.85,64.88,64.67,64.78,20652.0,56.0941,56.12,55.9384,56.0335,20652.0
2022-03-21 12:00:00,64.76,65.1,64.76,65.07,25164.0,56.0162,56.3103,56.0162,56.2844,25164.0
2022-03-21 12:30:00,65.06,65.06,64.88,65.01,21385.0,56.2757,56.2757,56.12,56.2325,21385.0
2022-03-21 13:00:00,64.99,65.02,64.9,64.91,17382.0,56.2152,56.2411,56.1373,56.146,17382.0
2022-03-21 13:30:00,64.89,65.2,64.89,65.13,23886.0,56.1287,56.3968,56.1287,56.3363,23886.0
2022-03-21 14:00:00,65.13,65.2,65.07,65.14,25899.0,56.3363,56.3968,56.2844,56.3449,25899.0
2022-03-21 14:30:00,65.17,65.22,65.09,65.09,18166.0,56.3709,56.4141,56.3017,56.3017,18166.0
2022-03-21 15:00:00,65.06,65.3,65.06,65.28,28238.0,56.2757,56.4833,56.2757,56.466,28238.0
2022-03-21 15:30:00,65.28,65.47,65.21,65.44,153334.0,56.466,56.6303,56.4055,56.6044,153334.0
2022-03-22 09:30:00,65.85,66.27,65.39,65.44,66616.0,56.959,57.3223,56.5612,56.6044,66616.0
2022-03-22 10:00:00,65.4,65.69,65.35,65.63,29573.0,56.5698,56.8206,56.5266,56.7687,29573.0
2022-03-22 10:30:00,65.62,65.72,65.4,65.53,101397.0,56.7601,56.8466,56.5698,56.6822,101397.0
2022-03-22 11:00:00,65.53,65.67,65.44,65.6,83970.0,56.6822,56.8033,56.6044,56.7428,83970.0
2022-03-22 11:30:00,65.6,65.9,65.54,65.9,25198.0,56.7428,57.0023,56.6909,57.0023,25198.0
2022-03-22 12:00:00,65.89,66.12,65.87,66.1,46545.0,56.9936,57.1926,56.9763,57.1753,46545.0
2022-03-22 12:30:00,66.08,66.12,65.98,66.08,25718.0,57.158,57.1926,57.0715,57.158,25718.0
2022-03-22 13:00:00,66.09,66.16,66.01,66.14,34381.0,57.1666,57.2272,57.0974,57.2099,34381.0
2022-03-22 13:30:00,66.14,66.28,66.1,66.18,57982.0,57.2099,57.331,57.1753,57.2445,57982.0
2022-03-22 14:00:00,66.2,66.27,66.03,66.06,38264.0,57.2618,57.3223,57.1147,57.1407,38264.0
2022-03-22 14:30:00,66.06,66.13,66.02,66.04,48411.0,57.1407,57.2012,57.1061,57.1234,48411.0
2022-03-22 15:00:00,66.04,66.21,66.02,66.2,168246.0,57.1234,57.2704,57.1061,57.2618,168246.0
2022-03-22 15:30:00,66.2,66.22,65.88,65.94,290259.0,57.2618,57.2791,56.985,57.0369,290259.0
2022-03-23 09:30:00,65.95,66.3,65.74,66.3,341052.0,57.0455,57.3483,56.8639,57.3483,341052.0
2022-03-23 10:00:00,66.25,66.32,65.8,65.97,181268.0,57.305,57.3656,56.9158,57.0628,181268.0
2022-03-23 10:30:00,65.98,66.24,65.91,66.01,278741.0,57.0715,57.2964,57.0109,57.0974,278741.0
2022-03-23 11:00:00,66.0,66.15,65.99,66.11,39434.0,57.0888,57.2185,57.0801,57.1839,39434.0
2022-03-23 11:30:00,66.11,66.11,65.85,65.94,206446.0,57.1839,57.1839,56.959,57.0369,206446.0
2022-03-23 12:00:00,65.91,65.96,65.79,65.96,47442.0,57.0109,57.0542,56.9071,57.0542,47442.0
2022-03-23 12:30:00,65.96,66.09,65.89,66.03,128161.0,57.0542,57.1666,56.9936,57.1147,128161.0
2022-03-23 13:00:00,66.05,66.36,66.01,66.34,42455.0,57.132,57.4002,57.0974,57.3829,42455.0
2022-03-23 13:30:00,66.33,66.41,66.16,66.39,88974.0,57.3742,57.4434,57.2272,57.4261,88974.0
2022-03-23 14:00:00,66.38,66.57,66.38,66.51,74626.0,57.4175,57.5818,57.4175,57.5299,74626.0
2022-03-23 14:30:00,66.52,66.67,66.43,66.61,51090.0,57.5386,57.6683,57.4607,57.6164,51090.0
2022-03-23 15:00:00,66.61,66.73,66.57,66.57,60697.0,57.6164,57.7202,57.5818,57.5818,60697.0
2022-03-23 15:30:00,66.58,66.66,66.37,66.61,524234.0,57.5905,57.6597,57.4088,57.6164,524234.0
2022-03-24 09:30:00,66.69,67.07,66.53,66.97,87473.0,57.6856,58.0143,57.5472,57.9278,87473.0
2022-03-24 10:00:00,66.92,67.39,66.92,67.29,22711.0,57.8846,58.2911,57.8846,58.2046,22711.0
2022-03-24 10:30:00,67.34,67.47,67.2,67.21,17059.0,58.2479,58.3603,58.1268,58.1354,17059.0
2022-03-24 11:00:00,67.21,67.35,67.07,67.17,160694.0,58.1354,58.2565,58.0143,58.1008,160694.0
2022-03-24 11:30:00,67.18,67.3,67.05,67.22,69891.0,58.1095,58.2133,57.997,58.1441,69891.0
2022-03-24 12:00:00,67.24,67.33,67.08,67.2,58904.0,58.1614,58.2392,58.023,58.1268,58904.0
2022-03-24 12:30:00,67.2,67.38,67.03,67.15,537107.0,58.1268,58.2825,57.9797,58.0835,537107.0
2022-03-24 13:00:00,67.13,67.27,67.09,67.26,101279.0,58.0662,58.1873,58.0316,58.1787,101279.0
2022-03-24 13:30:00,67.27,67.32,67.2,67.22,42842.0,58.1873,58.2306,58.1268,58.1441,42842.0
2022-03-24 14:00:00,67.21,67.36,67.07,67.15,103817.0,58.1354,58.2652,58.0143,58.0835,103817.0
2022-03-24 14:30:00,67.15,67.22,66.97,67.04,616722.0,58.0835,58.1441,57.9278,57.9884,616722.0
2022-03-24 15:00:00,67.06,67.12,66.96,67.08,89356.0,58.0057,58.0576,57.9192,58.023,89356.0
2022-03-24 15:30:00,67.06,67.09,66.94,66.97,396204.0,58.0057,58.0316,57.9019,57.9278,396204.0
2022-03-25 09:30:00,67.24,67.45,66.98,67.2,68072.0,58.1614,58.343,57.9365,58.1268,68072.0
2022-03-25 10:00:00,67.25,67.72,67.16,67.65,376811.0,58.17,58.5766,58.0922,58.516,376811.0
2022-03-25 10:30:00,67.6,67.92,67.38,67.8,201352.0,58.4728,58.7496,58.2825,58.6458,201352.0
2022-03-25 11:00:00,67.8,67.99,67.76,67.86,95171.0,58.6458,58.8101,58.6112,58.6977,95171.0
2022-03-25 11:30:00,67.87,68.08,67.8,68.06,87875.0,58.7063,58.888,58.6458,58.8707,87875.0
2022-03-25 12:00:00,68.03,68.24,68.03,68.2,45524.0,58.8447,59.0263,58.8447,58.9917,45524.0
2022-03-25 12:30:00,68.22,68.54,68.17,68.53,139965.0,59.009,59.2858,58.9658,59.2772,139965.0
2022-03-25 13:00:00,68.53,68.63,68.26,68.35,67032.0,59.2772,59.3637,59.0436,59.1215,67032.0
2022-03-25 13:30:00,68.37,68.47,68.28,68.41,96077.0,59.1388,59.2253,59.0609,59.1734,96077.0
2022-03-25 14:00:00,68.4,68.75,68.39,68.69,33497.0,59.1647,59.4675,59.1561,59.4156,33497.0
2022-03-25 14:30:00,68.7,68.91,68.53,68.54,81225.0,59.4242,59.6059,59.2772,59.2858,81225.0
2022-03-25 15:00:00,68.51,68.77,68.5,68.64,93206.0,59.2599,59.4848,59.2512,59.3723,93206.0
2022-03-25 15:30:00,68.65,68.85,68.62,68.77,226764.0,59.381,59.554,59.355,59.4848,226764.0
2022-03-28 09:30:00,68.81,68.95,68.37,68.68,63793.0,59.5194,59.6405,59.1388,59.4069,63793.0
2022-03-28 10:00:00,68.61,68.83,68.55,68.76,25948.0,59.3464,59.5367,59.2945,59.4761,25948.0
2022-03-28 10:30:00,68.77,68.89,68.69,68.74,31944.0,59.4848,59.5886,59.4156,59.4588,31944.0
2022-03-28 11:00:00,68.75,68.92,68.73,68.81,33473.0,59.4675,59.6145,59.4502,59.5194,33473.0
2022-03-28 11:30:00,68.83,68.88,68.73,68.76,21624.0,59.5367,59.5799,59.4502,59.4761,21624.0
2022-03-28 12:00:00,68.75,68.85,68.71,68.84,80815.0,59.4675,59.554,59.4329,59.5453,80815.0
2022-03-28 12:30:00,68.84,69.03,68.74,68.94,63526.0,59.5453,59.7097,59.4588,59.6318,63526.0
2022-03-28 13:00:00,68.93,69.13,68.93,69.06,58681.0,59.6232,59.7962,59.6232,59.7356,58681.0
2022-03-28 13:30:00,69.04,69.13,68.98,69.07,57573.0,59.7183,59.7962,59.6664,59.7443,57573.0
2022-03-28 14:00:00,69.05,69.13,68.92,69.02,86082.0,59.727,59.7962,59.6145,59.701,86082.0
2022-03-28 14:30:00,69.03,69.05,68.87,68.97,64470.0,59.7097,59.727,59.5713,59.6578,64470.0
2022-03-28 15:00:00,68.97,69.08,68.9,69.08,71367.0,59.6578,59.7529,59.5972,59.7529,71367.0
2022-03-28 15:30:00,69.08,69.22,68.99,69.2,193561.0,59.7529,59.874,59.6751,59.8567,193561.0
2022-03-29 09:30:00,69.38,69.45,68.91,68.96,93948.0,60.0124,60.073,59.6059,59.6491,93948.0
2022-03-29 10:00:00,68.96,69.59,68.96,69.56,46319.0,59.6491,60.1941,59.6491,60.1681,46319.0
2022-03-29 10:30:00,69.55,69.67,69.32,69.48,39511.0,60.1595,60.2633,59.9605,60.0989,39511.0
2022-03-29 11:00:00,69.47,69.5,69.12,69.14,25941.0,60.0903,60.1162,59.7875,59.8048,25941.0
2022-03-29 11:30:00,69.17,69.28,69.01,69.06,27255.0,59.8308,59.9259,59.6924,59.7356,27255.0
2022-03-29 12:00:00,69.04,69.1,68.7,68.72,25712.0,59.7183,59.7702,59.4242,59.4415,25712.0
2022-03-29 12:30:00,68.71,68.84,68.66,68.78,30936.0,59.4329,59.5453,59.3896,59.4934,30936.0
2022-03-29 13:00:00,68.78,68.87,68.71,68.77,20967.0,59.4934,59.5713,59.4329,59.4848,20967.0
2022-03-29 13:30:00,68.75,68.89,68.73,68.87,39135.0,59.4675,59.5886,59.4502,59.5713,39135.0
2022-03-29 14:00:00,68.89,69.2,68.88,69.2,35575.0,59.5886,59.8567,59.5799,59.8567,35575.0
2022-03-29 14:30:00,69.2,69.42,69.18,69.29,67586.0,59.8567,60.047,59.8394,59.9346,67586.0
2022-03-29 15:00:00,69.3,69.5,69.27,69.48,47472.0,59.9432,60.1162,59.9173,60.0989,47472.0
2022-03-29 15:30:00,69.48,69.75,69.36,69.75,233899.0,60.0989,60.3325,59.9951,60.3325,233899.0
2022-03-30 09:30:00,69.3,69.4,68.98,69.17,53695.0,60.5473,60.6347,60.2677,60.4337,53695.0
2022-03-30 10:00:00,69.23,69.33,68.97,68.97,28015.0,60.4862,60.5735,60.259,60.259,28015.0
2022-03-30 10:30:00,68.98,69.33,68.93,69.27,36757.0,60.2677,60.5735,60.2241,60.5211,36757.0
2022-03-30 11:00:00,69.29,69.41,69.17,69.23,53173.0,60.5386,60.6434,60.4337,60.4862,53173.0
2022-03-30 11:30:00,69.2,69.32,69.15,69.18,43128.0,60.46,60.5648,60.4163,60.4425,43128.0
2022-03-30 12:00:00,69.19,69.19,68.95,69.02,17625.0,60.4512,60.4512,60.2415,60.3027,17625.0
2022-03-30 12:30:00,69.02,69.09,68.99,69.06,19885.0,60.3027,60.3638,60.2765,60.3376,19885.0
2022-03-30 13:00:00,69.06,69.13,68.95,68.99,28360.0,60.3376,60.3988,60.2415,60.2765,28360.0
2022-03-30 13:30:00,68.98,69.09,68.87,69.06,25928.0,60.2677,60.3638,60.1716,60.3376,25928.0
2022-03-30 14:00:00,69.07,69.26,69.07,69.25,41037.0,60.3464,60.5124,60.3464,60.5036,41037.0
2022-03-30 14:30:00,69.26,69.3,69.03,69.05,49613.0,60.5124,60.5473,60.3114,60.3289,49613.0
2022-03-30 15:00:00,69.06,69.19,69.05,69.11,49042.0,60.3376,60.4512,60.3289,60.3813,49042.0
2022-03-30 15:30:00,69.12,69.47,69.08,69.46,200488.0,60.3901,60.6959,60.3551,60.6871,200488.0
2022-03-31 09:30:00,69.15,69.71,68.94,69.71,143978.0,60.4163,60.9055,60.2328,60.9055,143978.0
2022-03-31 10:00:00,69.73,69.91,69.64,69.87,65739.0,60.923,61.0803,60.8444,61.0453,65739.0
2022-03-31 10:30:00,69.84,69.99,69.81,69.98,67174.0,61.0191,61.1502,60.9929,61.1414,67174.0
2022-03-31 11:00:00,69.98,70.1,69.83,69.91,113143.0,61.1414,61.2463,61.0104,61.0803,113143.0
2022-03-31 11:30:00,69.9,69.99,69.7,69.98,91215.0,61.0715,61.1502,60.8968,61.1414,91215.0
2022-03-31 12:00:00,69.96,70.09,69.91,69.97,41360.0,61.124,61.2375,61.0803,61.1327,41360.0
2022-03-31 12:30:00,69.98,70.22,69.94,70.1,56317.0,61.1414,61.3511,61.1065,61.2463,56317.0
2022-03-31 13:00:00,70.09,70.3,70.06,70.2,45648.0,61.2375,61.421,61.2113,61.3337,45648.0
2022-03-31 13:30:00,70.2,70.34,70.1,70.3,65633.0,61.3337,61.456,61.2463,61.421,65633.0
2022-03-31 14:00:00,70.3,70.37,70.17,70.37,115331.0,61.421,61.4822,61.3074,61.4822,115331.0
2022-03-31 14:30:00,70.36,70.37,70.27,70.34,69171.0,61.4734,61.4822,61.3948,61.456,69171.0
2022-03-31 15:00:00,70.36,70.39,70.23,70.27,64572.0,61.4734,61.4997,61.3599,61.3948,64572.0
2022-03-31 15:30:00,70.28,70.33,70.07,70.22,622585.0,61.4035,61.4472,61.2201,61.3511,622585.0
2022-04-01 09:30:00,70.25,70.28,69.86,69.98,189948.0,61.3773,61.4035,61.0366,61.1414,189948.0
2022-04-01 10:00:00,69.97,70.12,69.68,69.68,34091.0,61.1327,61.2638,60.8793,60.8793,34091.0
2022-04-01 10:30:00,69.68,69.7,69.38,69.43,37447.0,60.8793,60.8968,60.6172,60.6609,37447.0
2022-04-01 11:00:00,69.42,69.98,69.42,69.92,28234.0,60.6522,61.1414,60.6522,61.089,28234.0
2022-04-01 11:30:00,69.92,70.08,69.87,70.08,34680.0,61.089,61.2288,61.0453,61.2288,34680.0
2022-04-01 12:00:00,70.08,70.15,70.01,70.09,73873.0,61.2288,61.29,61.1676,61.2375,73873.0
2022-04-01 12:30:00,70.11,70.33,69.98,70.31,71607.0,61.255,61.4472,61.1414,61.4298,71607.0
2022-04-01 13:00:00,70.29,70.32,70.14,70.27,22491.0,61.4123,61.4385,61.2812,61.3948,22491.0
2022-04-01 13:30:00,70.27,70.44,70.23,70.43,43382.0,61.3948,61.5433,61.3599,61.5346,43382.0
2022-04-01 14:00:00,70.44,70.8,70.44,70.8,49136.0,61.5433,61.8579,61.5433,61.8579,49136.0
2022-04-01 14:30:00,70.82,70.89,70.45,70.51,178650.0,61.8753,61.9365,61.5521,61.6045,178650.0
2022-04-01 15:00:00,70.51,70.8,70.5,70.7,112203.0,61.6045,61.8579,61.5958,61.7705,112203.0
2022-04-01 15:30:00,70.69,71.07,70.64,71.04,291071.0,61.7618,62.0938,61.7181,62.0676,291071.0
2022-04-04 09:30:00,70.66,70.66,69.79,70.15,69726.0,61.7356,61.7356,60.9754,61.29,69726.0
2022-04-04 10:00:00,70.11,70.35,69.89,70.11,49757.0,61.255,61.4647,61.0628,61.255,49757.0
2022-04-04 10:30:00,70.1,70.21,69.96,70.03,37014.0,61.2463,61.3424,61.124,61.1851,37014.0
2022-04-04 11:00:00,70.01,70.26,69.99,70.14,42000.0,61.1676,61.3861,61.1502,61.2812,42000.0
2022-04-04 11:30:00,70.14,70.33,70.04,70.07,35303.0,61.2812,61.4472,61.1939,61.2201,35303.0
2022-04-04 12:00:00,70.08,70.22,70.02,70.1,26380.0,61.2288,61.3511,61.1764,61.2463,26380.0
2022-04-04 12:30:00,70.09,70.1,69.78,69.82,30431.0,61.2375,61.2463,60.9667,61.0016,30431.0
2022-04-04 13:00:00,69.81,69.95,69.79,69.92,17891.0,60.9929,61.1152,60.9754,61.089,17891.0
2022-04-04 13:30:00,69.91,70.12,69.87,70.11,27589.0,61.0803,61.2638,61.0453,61.255,27589.0
2022-04-04 14:00:00,70.13,70.49,70.13,70.42,126646.0,61.2725,61.587,61.2725,61.5259,126646.0
2022-04-04 14:30:00,70.43,70.52,70.28,70.49,53093.0,61.5346,61.6132,61.4035,61.587,53093.0
2022-04-04 15:00:00,70.47,70.56,70.42,70.46,42703.0,61.5695,61.6482,61.5259,61.5608,42703.0
2022-04-04 15:30:00,70.46,70.86,70.44,70.79,357759.0,61.5608,61.9103,61.5433,61.8491,357759.0
2022-04-05 09:30:00,70.97,71.8,70.97,71.44,83324.0,62.0064,62.7316,62.0064,62.417,83324.0
2022-04-05 10:00:00,71.48,71.79,71.4,71.75,44283.0,62.452,62.7228,62.3821,62.6879,44283.0
2022-04-05 10:30:00,71.75,71.94,71.67,71.8,50271.0,62.6879,62.8539,62.618,62.7316,50271.0
2022-04-05 11:00:00,71.8,71.86,71.64,71.69,26767.0,62.7316,62.784,62.5918,62.6355,26767.0
2022-04-05 11:30:00,71.71,71.9,71.35,71.36,43682.0,62.6529,62.8189,62.3384,62.3471,43682.0
2022-04-05 12:00:00,71.35,71.43,71.09,71.11,62330.0,62.3384,62.4083,62.1112,62.1287,62330.0
2022-04-05 12:30:00,71.12,71.14,70.85,70.87,50761.0,62.1375,62.1549,61.9016,61.919,50761.0
2022-04-05 13:00:00,70.85,71.02,70.77,70.82,54036.0,61.9016,62.0501,61.8317,61.8753,54036.0
2022-04-05 13:30:00,70.85,70.92,70.7,70.77,52645.0,61.9016,61.9627,61.7705,61.8317,52645.0
2022-04-05 14:00:00,70.77,70.77,70.42,70.49,74138.0,61.8317,61.8317,61.5259,61.587,74138.0
2022-04-05 14:30:00,70.51,70.65,70.44,70.58,62612.0,61.6045,61.7268,61.5433,61.6657,62612.0
2022-04-05 15:00:00,70.57,70.69,70.5,70.61,55221.0,61.6569,61.7618,61.5958,61.6919,55221.0
2022-04-05 15:30:00,70.61,70.61,70.05,70.29,256068.0,61.6919,61.6919,61.2026,61.4123,256068.0
2022-04-06 09:30:00,70.39,70.91,70.04,70.8,91662.0,61.4997,61.954,61.1939,61.8579,91662.0
2022-04-06 10:00:00,70.84,71.0,70.51,70.51,83361.0,61.8928,62.0326,61.6045,61.6045,83361.0
2022-04-06 10:30:00,70.51,70.51,70.06,70.18,74772.0,61.6045,61.6045,61.2113,61.3162,74772.0
2022-04-06 11:00:00,70.19,70.71,70.12,70.68,57718.0,61.3249,61.7792,61.2638,61.753,57718.0
2022-04-06 11:30:00,70.7,70.97,70.69,70.92,67790.0,61.7705,62.0064,61.7618,61.9627,67790.0
2022-04-06 12:00:00,70.91,71.12,70.88,71.04,66280.0,61.954,62.1375,61.9278,62.0676,66280.0
2022-04-06 12:30:00,71.05,71.43,71.01,71.38,68320.0,62.0763,62.4083,62.0413,62.3646,68320.0
2022-04-06 13:00:00,71.39,71.4,71.17,71.3,50841.0,62.3734,62.3821,62.1811,62.2947,50841.0
2022-04-06 13:30:00,71.27,71.5,71.05,71.27,53710.0,62.2685,62.4695,62.0763,62.2685,53710.0
2022-04-06 14:00:00,71.24,71.43,70.95,71.14,52974.0,62.2423,62.4083,61.9889,62.1549,52974.0
2022-04-06 14:30:00,71.16,71.25,71.07,71.14,81540.0,62.1724,62.251,62.0938,62.1549,81540.0
2022-04-06 15:00:00,71.13,71.18,70.9,70.93,55093.0,62.1462,62.1899,61.9452,61.9715,55093.0
2022-04-06 15:30:00,70.91,71.56,70.91,71.54,242464.0,61.954,62.5219,61.954,62.5044,242464.0
2022-04-07 09:30:00,71.45,71.45,70.36,70.41,68086.0,62.4258,62.4258,61.4734,61.5171,68086.0
2022-04-07 10:00:00,70.38,70.51,70.17,70.3,47254.0,61.4909,61.6045,61.3074,61.421,47254.0
2022-04-07 10:30:00,70.31,70.97,70.31,70.65,71304.0,61.4298,62.0064,61.4298,61.7268,71304.0
2022-04-07 11:00:00,70.65,70.83,70.54,70.55,38347.0,61.7268,61.8841,61.6307,61.6394,38347.0
2022-04-07 11:30:00,70.55,70.93,70.55,70.73,98942.0,61.6394,61.9715,61.6394,61.7967,98942.0
2022-04-07 12:00:00,70.76,70.76,70.57,70.6,32856.0,61.8229,61.8229,61.6569,61.6831,32856.0
2022-04-07 12:30:00,70.58,70.87,70.58,70.7,39728.0,61.6657,61.919,61.6657,61.7705,39728.0
2022-04-07 13:00:00,70.7,70.84,70.6,70.64,37308.0,61.7705,61.8928,61.6831,61.7181,37308.0
2022-04-07 13:30:00,70.64,70.98,70.59,70.91,49422.0,61.7181,62.0151,61.6744,61.954,49422.0
2022-04-07 14:00:00,70.91,71.09,70.81,70.89,65895.0,61.954,62.1112,61.8666,61.9365,65895.0
2022-04-07 14:30:00,70.88,71.11,70.87,71.06,35709.0,61.9278,62.1287,61.919,62.085,35709.0
2022-04-07 15:00:00,71.03,71.1,70.85,70.87,59848.0,62.0588,62.12,61.9016,61.919,59848.0
2022-04-07 15:30:00,70.87,70.99,70.68,70.7,314582.0,61.919,62.0239,61.753,61.7705,314582.0
2022-04-08 09:30:00,71.26,71.45,70.89,71.36,69444.0,62.2598,62.4258,61.9365,62.3471,69444.0
2022-04-08 10:00:00,71.4,71.5,70.74,70.83,97683.0,62.3821,62.4695,61.8054,61.8841,97683.0
2022-04-08 10:30:00,70.85,71.44,70.81,71.4,110137.0,61.9016,62.417,61.8666,62.3821,110137.0
2022-04-08 11:00:00,71.45,71.68,71.39,71.54,52188.0,62.4258,62.6267,62.3734,62.5044,52188.0
2022-04-08 11:30:00,71.53,71.65,71.46,71.58,42535.0,62.4957,62.6005,62.4345,62.5394,42535.0
2022-04-08 12:00:00,71.57,71.62,71.38,71.41,46512.0,62.5306,62.5743,62.3646,62.3908,46512.0
2022-04-08 12:30:00,71.44,71.54,71.34,71.5,101241.0,62.417,62.5044,62.3297,62.4695,101241.0
2022-04-08 13:00:00,71.53,71.62,71.52,71.58,72166.0,62.4957,62.5743,62.4869,62.5394,72166.0
2022-04-08 13:30:00,71.6,71.63,71.49,71.55,60195.0,62.5568,62.583,62.4607,62.5131,60195.0
2022-04-08 14:00:00,71.57,71.59,71.46,71.54,81557.0,62.5306,62.5481,62.4345,62.5044,81557.0
2022-04-08 14:30:00,71.54,71.9,71.54,71.85,89113.0,62.5044,62.8189,62.5044,62.7753,89113.0
2022-04-08 15:00:00,71.86,71.91,71.78,71.86,81031.0,62.784,62.8277,62.7141,62.784,81031.0
2022-04-08 15:30:00,71.88,72.03,71.73,71.97,568285.0,62.8015,62.9325,62.6704,62.8801,568285.0
2022-04-11 09:30:00,72.03,72.03,70.71,70.9,201636.0,62.9325,62.9325,61.7792,61.9452,201636.0
2022-04-11 10:00:00,70.87,71.34,70.65,71.27,87468.0,61.919,62.3297,61.7268,62.2685,87468.0
2022-04-11 10:30:00,71.26,71.53,70.99,71.35,101560.0,62.2598,62.4957,62.0239,62.3384,101560.0
2022-04-11 11:00:00,71.35,71.41,71.0,71.15,57668.0,62.3384,62.3908,62.0326,62.1637,57668.0
2022-04-11 11:30:00,71.12,71.22,70.98,71.08,47869.0,62.1375,62.2248,62.0151,62.1025,47869.0
2022-04-11 12:00:00,71.11,71.25,71.1,71.17,32181.0,62.1287,62.251,62.12,62.1811,32181.0
2022-04-11 12:30:00,71.17,71.22,71.04,71.2,24991.0,62.1811,62.2248,62.0676,62.2073,24991.0
2022-04-11 13:00:00,71.19,71.29,71.0,71.1,80809.0,62.1986,62.286,62.0326,62.12,80809.0
2022-04-11 13:30:00,71.1,71.23,70.85,71.19,67959.0,62.12,62.2336,61.9016,62.1986,67959.0
2022-04-11 14:00:00,71.17,71.34,71.12,71.3,101281.0,62.1811,62.3297,62.1375,62.2947,101281.0
2022-04-11 14:30:00,71.29,71.41,71.21,71.37,44940.0,62.286,62.3908,62.2161,62.3559,44940.0
2022-04-11 15:00:00,71.36,71.36,71.17,71.25,91255.0,62.3471,62.3471,62.1811,62.251,91255.0
2022-04-11 15:30:00,71.25,71.26,70.79,70.8,428330.0,62.251,62.2598,61.8491,61.8579,428330.0
2022-04-12 09:30:00,70.85,71.25,70.57,71.2,122126.0,61.9016,62.251,61.6569,62.2073,122126.0
2022-04-12 10:00:00,71.19,71.78,70.93,71.65,47766.0,62.1986,62.7141,61.9715,62.6005,47766.0
2022-04-12 10:30:00,71.66,72.02,71.58,71.94,87844.0,62.6093,62.9238,62.5394,62.8539,87844.0
2022-04-12 11:00:00,72.01,72.02,71.76,71.9,98099.0,62.915,62.9238,62.6966,62.8189,98099.0
2022-04-12 11:30:00,71.9,71.9,71.65,71.68,66958.0,62.8189,62.8189,62.6005,62.6267,66958.0
2022-04-12 12:00:00,71.67,71.85,71.62,71.63,67979.0,62.618,62.7753,62.5743,62.583,67979.0
2022-04-12 12:30:00,71.64,71.74,71.59,71.64,61989.0,62.5918,62.6791,62.5481,62.5918,61989.0
2022-04-12 13:00:00,71.63,71.69,71.47,71.66,83863.0,62.583,62.6355,62.4432,62.6093,83863.0
2022-04-12 13:30:00,71.66,71.79,71.61,71.76,98880.0,62.6093,62.7228,62.5656,62.6966,98880.0
2022-04-12 14:00:00,71.75,71.87,71.73,71.81,56802.0,62.6879,62.7927,62.6704,62.7403,56802.0
2022-04-12 14:30:00,71.82,71.89,71.62,71.73,70248.0,62.749,62.8102,62.5743,62.6704,70248.0
2022-04-12 15:00:00,71.73,71.74,71.56,71.6,51824.0,62.6704,62.6791,62.5219,62.5568,51824.0
2022-04-12 15:30:00,71.59,71.88,71.58,71.87,242128.0,62.5481,62.8015,62.5394,62.7927,242128.0
2022-04-13 09:30:00,71.89,72.18,71.77,71.87,200764.0,62.8102,63.0636,62.7054,62.7927,200764.0
2022-04-13 10:00:00,71.86,71.89,71.47,71.53,172233.0,62.784,62.8102,62.4432,62.4957,172233.0
2022-04-13 10:30:00,71.49,71.69,71.43,71.5,150877.0,62.4607,62.6355,62.4083,62.4695,150877.0
2022-04-13 11:00:00,71.51,71.66,71.5,71.64,18454.0,62.4782,62.6093,62.4695,62.5918,18454.0
2022-04-13 11:30:00,71.62,71.8,71.6,71.75,123179.0,62.5743,62.7316,62.5568,62.6879,123179.0
2022-04-13 12:00:00,71.75,71.78,71.66,71.7,40368.0,62.6879,62.7141,62.6093,62.6442,40368.0
2022-04-13 12:30:00,71.72,71.88,71.68,71.8,59952.0,62.6617,62.8015,62.6267,62.7316,59952.0
2022-04-13 13:00:00,71.8,71.98,71.79,71.81,27710.0,62.7316,62.8888,62.7228,62.7403,27710.0
2022-04-13 13:30:00,71.82,72.06,71.77,72.04,33228.0,62.749,62.9587,62.7054,62.9413,33228.0
2022-04-13 14:00:00,72.04,72.2,71.97,72.19,46779.0,62.9413,63.081,62.8801,63.0723,46779.0
2022-04-13 14:30:00,72.2,72.29,72.09,72.25,89715.0,63.081,63.1597,62.9849,63.1247,89715.0
2022-04-13 15:00:00,72.27,72.4,72.16,72.17,71066.0,63.1422,63.2558,63.0461,63.0548,71066.0
2022-04-13 15:30:00,72.17,72.62,72.12,72.48,421397.0,63.0548,63.448,63.0112,63.3257,421397.0
2022-04-14 09:30:00,72.49,72.64,71.93,72.06,121241.0,63.3344,63.4655,62.8451,62.9587,121241.0
2022-04-14 10:00:00,72.07,72.35,72.06,72.09,31755.0,62.9675,63.2121,62.9587,62.9849,31755.0
2022-04-14 10:30:00,72.12,72.29,72.06,72.21,28001.0,63.0112,63.1597,62.9587,63.0898,28001.0
2022-04-14 11:00:00,72.21,72.23,71.93,72.02,36199.0,63.0898,63.1073,62.8451,62.9238,36199.0
2022-04-14 11:30:00,72.03,72.12,71.91,72.04,20782.0,62.9325,63.0112,62.8277,62.9413,20782.0
2022-04-14 12:00:00,72.05,72.16,72.03,72.1,12126.0,62.95,63.0461,62.9325,62.9937,12126.0
2022-04-14 12:30:00,72.13,72.29,72.12,72.28,14327.0,63.0199,63.1597,63.0112,63.1509,14327.0
2022-04-14 13:00:00,72.29,72.4,72.11,72.4,9247.0,63.1597,63.2558,63.0024,63.2558,9247.0
2022-04-14 13:30:00,72.41,72.58,72.4,72.56,13098.0,63.2645,63.4131,63.2558,63.3956,13098.0
2022-04-14 14:00:00,72.56,72.63,72.42,72.5,25567.0,63.3956,63.4567,63.2733,63.3432,25567.0
2022-04-14 14:30:00,72.51,72.56,72.43,72.45,17468.0,63.3519,63.3956,63.282,63.2995,17468.0
2022-04-14 15:00:00,72.41,72.51,72.31,72.33,17013.0,63.2645,63.3519,63.1772,63.1946,17013.0
2022-04-14 15:30:00,72.33,72.33,71.81,71.84,161810.0,63.1946,63.1946,62.7403,62.7665,161810.0
2022-04-18 09:30:00,72.09,72.45,71.94,72.0,47098.0,62.9849,63.2995,62.8539,62.9063,47098.0
2022-04-18 10:00:00,72.0,72.22,71.94,72.02,36448.0,62.9063,63.0985,62.8539,62.9238,36448.0
2022-04-18 10:30:00,71.99,72.22,71.93,72.05,33464.0,62.8976,63.0985,62.8451,62.95,33464.0
2022-04-18 11:00:00,72.04,72.2,71.95,72.14,24011.0,62.9413,63.081,62.8626,63.0286,24011.0
2022-04-18 11:30:00,72.13,72.19,72.0,72.16,17519.0,63.0199,63.0723,62.9063,63.0461,17519.0
2022-04-18 12:00:00,72.19,72.33,72.11,72.23,33158.0,63.0723,63.1946,63.0024,63.1073,33158.0
2022-04-18 12:30:00,72.23,72.24,72.01,72.03,12585.0,63.1073,63.116,62.915,62.9325,12585.0
2022-04-18 13:00:00,72.07,72.15,71.9,72.08,15371.0,62.9675,63.0374,62.8189,62.9762,15371.0
2022-04-18 13:30:00,72.1,72.19,72.0,72.03,13709.0,62.9937,63.0723,62.9063,62.9325,13709.0
2022-04-18 14:00:00,72.07,72.09,71.89,71.9,16672.0,62.9675,62.9849,62.8102,62.8189,16672.0
2022-04-18 14:30:00,71.89,71.91,71.8,71.81,19437.0,62.8102,62.8277,62.7316,62.7403,19437.0
2022-04-18 15:00:00,71.82,71.84,71.55,71.58,17351.0,62.749,62.7665,62.5131,62.5394,17351.0
2022-04-18 15:30:00,71.58,71.74,71.42,71.73,121960.0,62.5394,62.6791,62.3996,62.6704,121960.0
2022-04-19 09:30:00,71.89,72.28,71.89,72.15,32000.0,62.8102,63.1509,62.8102,63.0374,32000.0
2022-04-19 10:00:00,72.14,72.24,72.01,72.23,26344.0,63.0286,63.116,62.915,63.1073,26344.0
2022-04-19 10:30:00,72.25,72.33,71.82,72.11,56269.0,63.1247,63.1946,62.749,63.0024,56269.0
2022-04-19 11:00:00,72.13,72.2,72.04,72.1,29959.0,63.0199,63.081,62.9413,62.9937,29959.0
2022-04-19 11:30:00,72.1,72.18,72.0,72.18,27492.0,62.9937,63.0636,62.9063,63.0636,27492.0
2022-04-19 12:00:00,72.19,72.28,72.1,72.11,33998.0,63.0723,63.1509,62.9937,63.0024,33998.0
2022-04-19 12:30:00,72.1,72.11,71.84,71.85,27853.0,62.9937,63.0024,62.7665,62.7753,27853.0
2022-04-19 13:00:00,71.85,71.86,71.7,71.71,79586.0,62.7753,62.784,62.6442,62.6529,79586.0
2022-04-19 13:30:00,71.72,71.98,71.71,71.94,31661.0,62.6617,62.8888,62.6529,62.8539,31661.0
2022-04-19 14:00:00,71.93,72.13,71.91,72.01,31268.0,62.8451,63.0199,62.8277,62.915,31268.0
2022-04-19 14:30:00,72.0,72.08,71.9,72.02,50282.0,62.9063,62.9762,62.8189,62.9238,50282.0
2022-04-19 15:00:00,72.02,72.04,71.87,71.93,59796.0,62.9238,62.9413,62.7927,62.8451,59796.0
2022-04-19 15:30:00,71.92,71.99,71.75,71.82,217844.0,62.8364,62.8976,62.6879,62.749,217844.0
2022-04-20 09:30:00,72.52,72.89,72.42,72.56,109707.0,63.3606,63.6839,63.2733,63.3956,109707.0
2022-04-20 10:00:00,72.55,72.75,72.37,72.59,31062.0,63.3868,63.5616,63.2296,63.4218,31062.0
2022-04-20 10:30:00,72.57,72.68,72.5,72.66,26084.0,63.4043,63.5004,63.3432,63.4829,26084.0
2022-04-20 11:00:00,72.66,72.93,72.59,72.9,44166.0,63.4829,63.7188,63.4218,63.6926,44166.0
2022-04-20 11:30:00,72.89,72.98,72.8,72.89,73913.0,63.6839,63.7625,63.6053,63.6839,73913.0
2022-04-20 12:00:00,72.86,72.88,72.71,72.75,34955.0,63.6577,63.6752,63.5266,63.5616,34955.0
2022-04-20 12:30:00,72.73,72.97,72.72,72.93,17357.0,63.5441,63.7538,63.5354,63.7188,17357.0
2022-04-20 13:00:00,72.96,72.98,72.78,72.86,24400.0,63.7451,63.7625,63.5878,63.6577,24400.0
2022-04-20 13:30:00,72.86,72.96,72.75,72.96,34214.0,63.6577,63.7451,63.5616,63.7451,34214.0
2022-04-20 14:00:00,72.94,73.07,72.93,73.03,21235.0,63.7276,63.8412,63.7188,63.8062,21235.0
2022-04-20 14:30:00,73.06,73.07,72.81,72.86,50632.0,63.8324,63.8412,63.614,63.6577,50632.0
2022-04-20 15:00:00,72.83,72.9,72.68,72.9,30681.0,63.6315,63.6926,63.5004,63.6926,30681.0
2022-04-20 15:30:00,72.92,72.92,72.68,72.74,172879.0,63.7101,63.7101,63.5004,63.5528,172879.0
2022-04-21 09:30:00,72.56,72.99,72.27,72.87,45244.0,63.3956,63.7713,63.1422,63.6664,45244.0
2022-04-21 10:00:00,72.89,72.93,72.62,72.64,28591.0,63.6839,63.7188,63.448,63.4655,28591.0
2022-04-21 10:30:00,72.67,72.95,72.63,72.95,47643.0,63.4917,63.7363,63.4567,63.7363,47643.0
2022-04-21 11:00:00,72.97,73.0,72.71,72.86,28329.0,63.7538,63.78,63.5266,63.6577,28329.0
2022-04-21 11:30:00,72.85,73.18,72.83,73.14,22212.0,63.649,63.9373,63.6315,63.9023,22212.0
2022-04-21 12:00:00,73.13,73.13,72.87,72.95,26307.0,63.8936,63.8936,63.6664,63.7363,26307.0
2022-04-21 12:30:00,72.94,73.2,72.9,73.03,49713.0,63.7276,63.9547,63.6926,63.8062,49713.0
2022-04-21 13:00:00,73.02,73.07,72.86,73.01,17314.0,63.7975,63.8412,63.6577,63.7887,17314.0
2022-04-21 13:30:00,73.04,73.09,72.84,73.08,20313.0,63.815,63.8586,63.6402,63.8499,20313.0
2022-04-21 14:00:00,73.06,73.32,72.96,73.26,43952.0,63.8324,64.0596,63.7451,64.0072,43952.0
2022-04-21 14:30:00,73.24,73.31,73.02,73.02,23926.0,63.9897,64.0509,63.7975,63.7975,23926.0
2022-04-21 15:00:00,73.0,73.08,72.8,73.06,31315.0,63.78,63.8499,63.6053,63.8324,31315.0
2022-04-21 15:30:00,73.03,73.07,72.66,72.74,137023.0,63.8062,63.8412,63.4829,63.5528,137023.0
2022-04-22 09:30:00,72.61,72.69,72.18,72.38,41391.0,63.4393,63.5092,63.0636,63.2383,41391.0
2022-04-22 10:00:00,72.36,72.68,72.29,72.58,39687.0,63.2208,63.5004,63.1597,63.4131,39687.0
2022-04-22 10:30:00,72.6,72.66,72.28,72.34,42002.0,63.4305,63.4829,63.1509,63.2034,42002.0
2022-04-22 11:00:00,72.35,72.52,72.21,72.32,38688.0,63.2121,63.3606,63.0898,63.1859,38688.0
2022-04-22 11:30:00,72.31,72.31,72.05,72.15,20266.0,63.1772,63.1772,62.95,63.0374,20266.0
2022-04-22 12:00:00,72.14,72.38,72.09,72.37,19616.0,63.0286,63.2383,62.9849,63.2296,19616.0
2022-04-22 12:30:00,72.38,72.49,72.31,72.33,22084.0,63.2383,63.3344,63.1772,63.1946,22084.0
2022-04-22 13:00:00,72.31,72.38,72.12,72.38,26833.0,63.1772,63.2383,63.0112,63.2383,26833.0
2022-04-22 13:30:00,72.36,72.39,72.15,72.26,24361.0,63.2208,63.2471,63.0374,63.1335,24361.0
2022-04-22 14:00:00,72.25,72.39,72.2,72.38,31512.0,63.1247,63.2471,63.081,63.2383,31512.0
2022-04-22 14:30:00,72.38,72.41,72.11,72.16,19421.0,63.2383,63.2645,63.0024,63.0461,19421.0
2022-04-22 15:00:00,72.2,72.28,72.06,72.24,32722.0,63.081,63.1509,62.9587,63.116,32722.0
2022-04-22 15:30:00,72.25,72.37,71.54,71.67,164224.0,63.1247,63.2296,62.5044,62.618,164224.0
2022-04-25 09:30:00,71.87,72.0,70.92,70.92,138022.0,62.7927,62.9063,61.9627,61.9627,138022.0
2022-04-25 10:00:00,70.92,71.18,70.35,70.35,211128.0,61.9627,62.1899,61.4647,61.4647,211128.0
2022-04-25 10:30:00,70.35,70.73,70.0,70.01,97971.0,61.4647,61.7967,61.1589,61.1676,97971.0
2022-04-25 11:00:00,69.98,70.31,69.98,70.14,36341.0,61.1414,61.4298,61.1414,61.2812,36341.0
2022-04-25 11:30:00,70.16,70.3,70.04,70.27,29564.0,61.2987,61.421,61.1939,61.3948,29564.0
2022-04-25 12:00:00,70.29,70.58,70.11,70.41,42277.0,61.4123,61.6657,61.255,61.5171,42277.0
2022-04-25 12:30:00,70.42,70.53,70.24,70.38,48823.0,61.5259,61.622,61.3686,61.4909,48823.0
2022-04-25 13:00:00,70.39,70.48,70.17,70.27,23246.0,61.4997,61.5783,61.3074,61.3948,23246.0
2022-04-25 13:30:00,70.29,70.47,70.2,70.46,20300.0,61.4123,61.5695,61.3337,61.5608,20300.0
2022-04-25 14:00:00,70.46,70.82,70.28,70.82,52496.0,61.5608,61.8753,61.4035,61.8753,52496.0
2022-04-25 14:30:00,70.84,70.88,70.66,70.68,29737.0,61.8928,61.9278,61.7356,61.753,29737.0
2022-04-25 15:00:00,70.67,71.22,70.61,71.15,81026.0,61.7443,62.2248,61.6919,62.1637,81026.0
2022-04-25 15:30:00,71.14,71.57,71.06,71.31,187155.0,62.1549,62.5306,62.085,62.3035,187155.0
2022-04-26 09:30:00,70.89,71.17,70.52,70.72,170797.0,61.9365,62.1811,61.6132,61.788,170797.0
2022-04-26 10:00:00,70.73,71.04,70.29,70.54,101213.0,61.7967,62.0676,61.4123,61.6307,101213.0
2022-04-26 10:30:00,70.57,70.82,70.31,70.77,45952.0,61.6569,61.8753,61.4298,61.8317,45952.0
2022-04-26 11:00:00,70.77,71.66,70.68,71.63,74681.0,61.8317,62.6093,61.753,62.583,74681.0
2022-04-26 11:30:00,71.62,71.62,71.15,71.19,46231.0,62.5743,62.5743,62.1637,62.1986,46231.0
2022-04-26 12:00:00,71.2,71.39,71.03,71.32,55374.0,62.2073,62.3734,62.0588,62.3122,55374.0
2022-04-26 12:30:00,71.26,71.38,70.97,71.38,33548.0,62.2598,62.3646,62.0064,62.3646,33548.0
2022-04-26 13:00:00,71.42,71.44,70.95,70.95,42918.0,62.3996,62.417,61.9889,61.9889,42918.0
2022-04-26 13:30:00,70.93,70.99,70.64,70.67,21315.0,61.9715,62.0239,61.7181,61.7443,21315.0
2022-04-26 14:00:00,70.7,70.85,70.6,70.69,20389.0,61.7705,61.9016,61.6831,61.7618,20389.0
2022-04-26 14:30:00,70.65,70.68,70.37,70.5,22378.0,61.7268,61.753,61.4822,61.5958,22378.0
2022-04-26 15:00:00,70.51,70.55,70.25,70.31,30783.0,61.6045,61.6394,61.3773,61.4298,30783.0
2022-04-26 15:30:00,70.3,70.37,70.15,70.19,172478.0,61.421,61.4822,61.29,61.3249,172478.0
2022-04-27 09:30:00,70.46,70.81,69.82,70.76,55227.0,61.5608,61.8666,61.0016,61.8229,55227.0
2022-04-27 10:00:00,70.78,71.06,70.4,70.44,43683.0,61.8404,62.085,61.5084,61.5433,43683.0
2022-04-27 10:30:00,70.38,70.71,70.13,70.51,30928.0,61.4909,61.7792,61.2725,61.6045,30928.0
2022-04-27 11:00:00,70.48,70.57,70.23,70.51,57340.0,61.5783,61.6569,61.3599,61.6045,57340.0
2022-04-27 11:30:00,70.52,70.61,70.39,70.61,43994.0,61.6132,61.6919,61.4997,61.6919,43994.0
2022-04-27 12:00:00,70.63,70.79,70.53,70.59,29647.0,61.7093,61.8491,61.622,61.6744,29647.0
2022-04-27 12:30:00,70.59,70.84,70.47,70.79,35739.0,61.6744,61.8928,61.5695,61.8491,35739.0
2022-04-27 13:00:00,70.8,70.81,70.51,70.68,20150.0,61.8579,61.8666,61.6045,61.753,20150.0
2022-04-27 13:30:00,70.66,70.88,70.64,70.77,14474.0,61.7356,61.9278,61.7181,61.8317,14474.0
2022-04-27 14:00:00,70.77,70.8,70.54,70.61,23668.0,61.8317,61.8579,61.6307,61.6919,23668.0
2022-04-27 14:30:00,70.6,70.87,70.49,70.59,64582.0,61.6831,61.919,61.587,61.6744,64582.0
2022-04-27 15:00:00,70.62,70.62,70.26,70.39,178352.0,61.7006,61.7006,61.3861,61.4997,178352.0
2022-04-27 15:30:00,70.39,70.58,70.24,70.38,326228.0,61.4997,61.6657,61.3686,61.4909,326228.0
2022-04-28 09:30:00,70.79,71.3,70.13,71.12,94940.0,61.8491,62.2947,61.2725,62.1375,94940.0
2022-04-28 10:00:00,71.12,71.4,70.88,70.91,107915.0,62.1375,62.3821,61.9278,61.954,107915.0
2022-04-28 10:30:00,70.86,70.87,70.54,70.73,101400.0,61.9103,61.919,61.6307,61.7967,101400.0
2022-04-28 11:00:00,70.71,70.91,70.63,70.9,55806.0,61.7792,61.954,61.7093,61.9452,55806.0
2022-04-28 11:30:00,70.91,71.07,70.83,70.95,44052.0,61.954,62.0938,61.8841,61.9889,44052.0
2022-04-28 12:00:00,70.95,71.22,70.92,71.17,33803.0,61.9889,62.2248,61.9627,62.1811,33803.0
2022-04-28 12:30:00,71.15,71.31,71.08,71.24,23912.0,62.1637,62.3035,62.1025,62.2423,23912.0
2022-04-28 13:00:00,71.22,71.23,70.86,70.97,42194.0,62.2248,62.2336,61.9103,62.0064,42194.0
2022-04-28 13:30:00,70.94,70.96,70.71,70.78,55793.0,61.9802,61.9977,61.7792,61.8404,55793.0
2022-04-28 14:00:00,70.76,70.86,70.59,70.66,44183.0,61.8229,61.9103,61.6744,61.7356,44183.0
2022-04-28 14:30:00,70.67,70.92,70.61,70.81,42364.0,61.7443,61.9627,61.6919,61.8666,42364.0
2022-04-28 15:00:00,70.81,70.94,70.68,70.86,64295.0,61.8666,61.9802,61.753,61.9103,64295.0
2022-04-28 15:30:00,70.84,70.85,70.58,70.78,250984.0,61.8928,61.9016,61.6657,61.8404,250984.0
2022-04-29 09:30:00,70.61,70.65,69.88,70.1,72144.0,61.6919,61.7268,61.0541,61.2463,72144.0
2022-04-29 10:00:00,70.11,70.29,69.74,69.76,28925.0,61.255,61.4123,60.9317,60.9492,28925.0
2022-04-29 10:30:00,69.75,69.76,69.47,69.5,42200.0,60.9405,60.9492,60.6959,60.7221,42200.0
2022-04-29 11:00:00,69.49,69.75,69.38,69.7,32298.0,60.7133,60.9405,60.6172,60.8968,32298.0
2022-04-29 11:30:00,69.68,69.72,69.46,69.58,30062.0,60.8793,60.9143,60.6871,60.792,30062.0
2022-04-29 12:00:00,69.58,69.6,69.26,69.32,34198.0,60.792,60.8094,60.5124,60.5648,34198.0
2022-04-29 12:30:00,69.34,69.45,69.05,69.16,39956.0,60.5823,60.6784,60.3289,60.425,39956.0
2022-04-29 13:00:00,69.17,69.62,69.11,69.48,65854.0,60.4337,60.8269,60.3813,60.7046,65854.0
2022-04-29 13:30:00,69.49,69.63,69.43,69.5,42407.0,60.7133,60.8356,60.6609,60.7221,42407.0
2022-04-29 14:00:00,69.5,69.72,69.38,69.47,96487.0,60.7221,60.9143,60.6172,60.6959,96487.0
2022-04-29 14:30:00,69.48,69.63,69.32,69.39,51421.0,60.7046,60.8356,60.5648,60.626,51421.0
2022-04-29 15:00:00,69.33,69.33,69.08,69.25,60477.0,60.5735,60.5735,60.3551,60.5036,60477.0
2022-04-29 15:30:00,69.23,69.38,68.69,68.84,314850.0,60.4862,60.6172,60.0144,60.1454,314850.0
2022-05-02 09:30:00,69.25,69.39,68.4,69.06,120652.0,60.5036,60.626,59.761,60.3376,120652.0
2022-05-02 10:00:00,69.11,69.61,68.89,69.47,201239.0,60.3813,60.8182,60.1891,60.6959,201239.0
2022-05-02 10:30:00,69.47,69.62,69.12,69.14,116945.0,60.6959,60.8269,60.3901,60.4075,116945.0
2022-05-02 11:00:00,69.12,69.12,68.67,68.79,64256.0,60.3901,60.3901,59.9969,60.1017,64256.0
2022-05-02 11:30:00,68.75,69.01,68.44,68.6,80145.0,60.0668,60.2939,59.7959,59.9357,80145.0
2022-05-02 12:00:00,68.59,68.6,68.1,68.29,44728.0,59.927,59.9357,59.4989,59.6649,44728.0
2022-05-02 12:30:00,68.28,68.38,67.95,67.97,33300.0,59.6561,59.7435,59.3678,59.3853,33300.0
2022-05-02 13:00:00,68.0,68.15,67.81,67.85,81282.0,59.4115,59.5426,59.2455,59.2805,81282.0
2022-05-02 13:30:00,67.84,68.01,67.62,67.91,59437.0,59.2717,59.4203,59.0795,59.3329,59437.0
2022-05-02 14:00:00,67.9,68.14,67.67,67.69,45686.0,59.3241,59.5338,59.1232,59.1407,45686.0
2022-05-02 14:30:00,67.68,67.69,67.26,67.33,48383.0,59.1319,59.1407,58.765,58.8261,48383.0
2022-05-02 15:00:00,67.33,67.91,67.33,67.86,95080.0,58.8261,59.3329,58.8261,59.2892,95080.0
2022-05-02 15:30:00,67.87,68.07,67.7,67.93,366334.0,59.2979,59.4727,59.1494,59.3504,366334.0
2022-05-03 09:30:00,68.53,69.19,68.37,68.55,99673.0,59.8746,60.4512,59.7348,59.892,99673.0
2022-05-03 10:00:00,68.53,68.93,68.07,68.85,86628.0,59.8746,60.2241,59.4727,60.1542,86628.0
2022-05-03 10:30:00,68.85,69.2,68.83,69.17,82871.0,60.1542,60.46,60.1367,60.4337,82871.0
2022-05-03 11:00:00,69.16,69.56,69.15,69.54,85918.0,60.425,60.7745,60.4163,60.757,85918.0
2022-05-03 11:30:00,69.54,69.71,69.28,69.36,62631.0,60.757,60.9055,60.5298,60.5997,62631.0
2022-05-03 12:00:00,69.34,69.52,69.17,69.28,119734.0,60.5823,60.7395,60.4337,60.5298,119734.0
2022-05-03 12:30:00,69.24,69.35,69.1,69.29,129220.0,60.4949,60.591,60.3726,60.5386,129220.0
2022-05-03 13:00:00,69.3,69.42,68.91,69.02,56685.0,60.5473,60.6522,60.2066,60.3027,56685.0
2022-05-03 13:30:00,69.02,69.02,68.66,68.79,100561.0,60.3027,60.3027,59.9882,60.1017,100561.0
2022-05-03 14:00:00,68.78,68.79,68.37,68.42,71438.0,60.093,60.1017,59.7348,59.7785,71438.0
2022-05-03 14:30:00,68.42,68.72,68.35,68.72,80909.0,59.7785,60.0406,59.7173,60.0406,80909.0
2022-05-03 15:00:00,68.71,68.86,68.48,68.53,96117.0,60.0318,60.1629,59.8309,59.8746,96117.0
2022-05-03 15:30:00,68.52,68.64,68.29,68.46,231956.0,59.8658,59.9707,59.6649,59.8134,231956.0
2022-05-04 09:30:00,68.26,69.12,68.26,68.39,195456.0,59.6387,60.3901,59.6387,59.7523,195456.0
2022-05-04 10:00:00,68.45,69.01,68.44,68.9,85132.0,59.8047,60.2939,59.7959,60.1978,85132.0
2022-05-04 10:30:00,68.97,69.06,68.58,69.01,49254.0,60.259,60.3376,59.9183,60.2939,49254.0
2022-05-04 11:00:00,69.04,69.21,68.9,68.99,35365.0,60.3202,60.4687,60.1978,60.2765,35365.0
2022-05-04 11:30:00,68.98,69.37,68.97,69.22,44026.0,60.2677,60.6085,60.259,60.4774,44026.0
2022-05-04 12:00:00,69.24,69.64,69.18,69.52,36325.0,60.4949,60.8444,60.4425,60.7395,36325.0
2022-05-04 12:30:00,69.51,70.0,69.5,69.88,36418.0,60.7308,61.1589,60.7221,61.0541,36418.0
2022-05-04 13:00:00,69.85,69.88,69.25,69.25,28791.0,61.0279,61.0541,60.5036,60.5036,28791.0
2022-05-04 13:30:00,69.25,69.52,69.13,69.25,34587.0,60.5036,60.7395,60.3988,60.5036,34587.0
2022-05-04 14:00:00,69.17,69.67,69.16,69.61,44242.0,60.4337,60.8706,60.425,60.8182,44242.0
2022-05-04 14:30:00,69.64,69.84,69.02,69.67,89633.0,60.8444,61.0191,60.3027,60.8706,89633.0
2022-05-04 15:00:00,69.69,70.31,69.62,70.31,87484.0,60.8881,61.4298,60.8269,61.4298,87484.0
2022-05-04 15:30:00,70.32,70.59,70.25,70.39,236317.0,61.4385,61.6744,61.3773,61.4997,236317.0
2022-05-05 09:30:00,70.24,70.68,69.82,70.03,76973.0,61.3686,61.753,61.0016,61.1851,76973.0
2022-05-05 10:00:00,70.08,70.47,69.83,70.07,26239.0,61.2288,61.5695,61.0104,61.2201,26239.0
2022-05-05 10:30:00,70.04,70.29,69.55,69.67,34874.0,61.1939,61.4123,60.7657,60.8706,34874.0
2022-05-05 11:00:00,69.65,69.77,69.15,69.44,32490.0,60.8531,60.958,60.4163,60.6696,32490.0
2022-05-05 11:30:00,69.45,69.67,69.17,69.17,21347.0,60.6784,60.8706,60.4337,60.4337,21347.0
2022-05-05 12:00:00,69.0,69.36,68.96,69.08,44325.0,60.2852,60.5997,60.2503,60.3551,44325.0
2022-05-05 12:30:00,69.07,69.71,68.96,69.6,81453.0,60.3464,60.9055,60.2503,60.8094,81453.0
2022-05-05 13:00:00,69.62,69.92,69.53,69.69,26459.0,60.8269,61.089,60.7483,60.8881,26459.0
2022-05-05 13:30:00,69.67,69.76,69.22,69.32,33789.0,60.8706,60.9492,60.4774,60.5648,33789.0
2022-05-05 14:00:00,69.31,69.45,69.0,69.0,35579.0,60.5561,60.6784,60.2852,60.2852,35579.0
2022-05-05 14:30:00,69.0,69.01,68.69,68.75,50601.0,60.2852,60.2939,60.0144,60.0668,50601.0
2022-05-05 15:00:00,68.78,68.78,68.3,68.34,56628.0,60.093,60.093,59.6736,59.7086,56628.0
2022-05-05 15:30:00,68.34,68.83,68.22,68.82,195970.0,59.7086,60.1367,59.6037,60.1279,195970.0
2022-05-06 09:30:00,68.63,69.39,68.63,69.07,136683.0,59.9619,60.626,59.9619,60.3464,136683.0
2022-05-06 10:00:00,69.09,69.54,68.91,69.35,85204.0,60.3638,60.757,60.2066,60.591,85204.0
2022-05-06 10:30:00,69.33,69.56,69.1,69.45,29865.0,60.5735,60.7745,60.3726,60.6784,29865.0
2022-05-06 11:00:00,69.45,69.85,69.42,69.68,39468.0,60.6784,61.0279,60.6522,60.8793,39468.0
2022-05-06 11:30:00,69.69,69.69,69.33,69.36,30614.0,60.8881,60.8881,60.5735,60.5997,30614.0
2022-05-06 12:00:00,69.33,69.59,69.22,69.57,35897.0,60.5735,60.8007,60.4774,60.7832,35897.0
2022-05-06 12:30:00,69.59,69.83,69.51,69.67,27113.0,60.8007,61.0104,60.7308,60.8706,27113.0
2022-05-06 13:00:00,69.65,69.75,69.58,69.65,55006.0,60.8531,60.9405,60.792,60.8531,55006.0
2022-05-06 13:30:00,69.7,69.85,69.55,69.61,54705.0,60.8968,61.0279,60.7657,60.8182,54705.0
2022-05-06 14:00:00,69.62,69.7,69.17,69.3,28517.0,60.8269,60.8968,60.4337,60.5473,28517.0
2022-05-06 14:30:00,69.3,69.73,69.22,69.62,46987.0,60.5473,60.923,60.4774,60.8269,46987.0
2022-05-06 15:00:00,69.62,69.79,69.53,69.75,90995.0,60.8269,60.9754,60.7483,60.9405,90995.0
2022-05-06 15:30:00,69.74,70.47,69.74,70.3,269443.0,60.9317,61.5695,60.9317,61.421,269443.0
2022-05-09 09:30:00,70.06,70.06,69.14,69.84,67132.0,61.2113,61.2113,60.4075,61.0191,67132.0
2022-05-09 10:00:00,69.83,69.99,69.7,69.8,49496.0,61.0104,61.1502,60.8968,60.9842,49496.0
2022-05-09 10:30:00,69.79,70.19,69.78,70.0,70683.0,60.9754,61.3249,60.9667,61.1589,70683.0
2022-05-09 11:00:00,69.98,70.38,69.92,69.92,144735.0,61.1414,61.4909,61.089,61.089,144735.0
2022-05-09 11:30:00,69.94,70.36,69.83,70.36,130199.0,61.1065,61.4734,61.0104,61.4734,130199.0
2022-05-09 12:00:00,70.37,70.48,70.05,70.18,53806.0,61.4822,61.5783,61.2026,61.3162,53806.0
2022-05-09 12:30:00,70.18,70.31,69.69,69.87,46854.0,61.3162,61.4298,60.8881,61.0453,46854.0
2022-05-09 13:00:00,69.91,70.07,69.81,70.06,59048.0,61.0803,61.2201,60.9929,61.2113,59048.0
2022-05-09 13:30:00,70.1,70.36,69.9,70.15,50360.0,61.2463,61.4734,61.0715,61.29,50360.0
2022-05-09 14:00:00,70.14,70.34,70.1,70.22,56944.0,61.2812,61.456,61.2463,61.3511,56944.0
2022-05-09 14:30:00,70.21,70.6,70.1,70.56,66346.0,61.3424,61.6831,61.2463,61.6482,66346.0
2022-05-09 15:00:00,70.59,70.8,70.37,70.46,144805.0,61.6744,61.8579,61.4822,61.5608,144805.0
2022-05-09 15:30:00,70.45,70.46,69.9,70.06,327599.0,61.5521,61.5608,61.0715,61.2113,327599.0
2022-05-10 09:30:00,69.36,70.62,69.05,70.58,152608.0,60.5997,61.7006,60.3289,61.6657,152608.0
2022-05-10 10:00:00,70.58,70.67,69.71,69.74,69775.0,61.6657,61.7443,60.9055,60.9317,69775.0
2022-05-10 10:30:00,69.75,69.76,69.16,69.26,91714.0,60.9405,60.9492,60.425,60.5124,91714.0
2022-05-10 11:00:00,69.27,69.27,68.51,68.63,202897.0,60.5211,60.5211,59.8571,59.9619,202897.0
2022-05-10 11:30:00,68.6,68.61,67.86,68.02,102411.0,59.9357,59.9445,59.2892,59.429,102411.0
2022-05-10 12:00:00,68.03,68.08,67.62,67.7,80449.0,59.4377,59.4814,59.0795,59.1494,80449.0
2022-05-10 12:30:00,67.65,67.69,66.96,67.1,90282.0,59.1057,59.1407,58.5029,58.6252,90282.0
2022-05-10 13:00:00,67.09,67.37,66.82,67.04,90150.0,58.6164,58.8611,58.3805,58.5728,90150.0
2022-05-10 13:30:00,67.06,67.62,66.94,67.6,113273.0,58.5902,59.0795,58.4854,59.062,113273.0
2022-05-10 14:00:00,67.54,67.56,67.06,67.11,87827.0,59.0096,59.0271,58.5902,58.6339,87827.0
2022-05-10 14:30:00,67.14,67.4,67.07,67.27,33138.0,58.6601,58.8873,58.599,58.7737,33138.0
2022-05-10 15:00:00,67.28,67.55,67.15,67.16,55874.0,58.7825,59.0183,58.6689,58.6776,55874.0
2022-05-10 15:30:00,67.15,67.55,67.01,67.48,226721.0,58.6689,59.0183,58.5466,58.9572,226721.0
2022-05-11 09:30:00,67.64,68.65,67.5,68.5,105993.0,59.097,59.9794,58.9747,59.8484,105993.0
2022-05-11 10:00:00,68.49,68.66,68.23,68.52,62899.0,59.8396,59.9882,59.6125,59.8658,62899.0
2022-05-11 10:30:00,68.51,68.92,68.36,68.85,47422.0,59.8571,60.2153,59.726,60.1542,47422.0
2022-05-11 11:00:00,68.84,69.09,68.68,69.07,40113.0,60.1454,60.3638,60.0056,60.3464,40113.0
2022-05-11 11:30:00,69.07,69.34,68.9,69.06,31980.0,60.3464,60.5823,60.1978,60.3376,31980.0
2022-05-11 12:00:00,69.0,69.18,68.8,68.8,51703.0,60.2852,60.4425,60.1105,60.1105,51703.0
2022-05-11 12:30:00,68.78,69.03,68.54,68.6,54399.0,60.093,60.3114,59.8833,59.9357,54399.0
2022-05-11 13:00:00,68.62,68.83,68.56,68.73,61526.0,59.9532,60.1367,59.9008,60.0493,61526.0
2022-05-11 13:30:00,68.68,68.87,68.57,68.72,60852.0,60.0056,60.1716,59.9095,60.0406,60852.0
2022-05-11 14:00:00,68.75,69.33,68.74,69.11,56158.0,60.0668,60.5735,60.0581,60.3813,56158.0
2022-05-11 14:30:00,69.12,69.39,68.9,68.94,73845.0,60.3901,60.626,60.1978,60.2328,73845.0
2022-05-11 15:00:00,68.89,68.9,68.58,68.64,76287.0,60.1891,60.1978,59.9183,59.9707,76287.0
2022-05-11 15:30:00,68.65,68.67,68.21,68.41,230373.0,59.9794,59.9969,59.595,59.7697,230373.0
2022-05-12 09:30:00,66.05,67.32,65.64,66.77,425413.0,57.7078,58.8174,57.3496,58.3369,425413.0
2022-05-12 10:00:00,66.72,66.92,66.19,66.2,126425.0,58.2932,58.4679,57.8301,57.8389,126425.0
2022-05-12 10:30:00,66.2,66.76,66.08,66.66,72348.0,57.8389,58.3281,57.734,58.2408,72348.0
2022-05-12 11:00:00,66.65,67.0,66.54,66.63,74680.0,58.232,58.5378,58.1359,58.2145,74680.0
2022-05-12 11:30:00,66.66,66.7,65.92,65.95,143871.0,58.2408,58.2757,57.5942,57.6204,143871.0
2022-05-12 12:00:00,65.95,66.18,65.82,66.1,77499.0,57.6204,57.8214,57.5068,57.7515,77499.0
2022-05-12 12:30:00,66.08,66.08,65.39,65.5,326667.0,57.734,57.734,57.1312,57.2273,326667.0
2022-05-12 13:00:00,65.5,65.94,65.42,65.7,117178.0,57.2273,57.6117,57.1574,57.402,117178.0
2022-05-12 13:30:00,65.7,65.75,65.12,65.31,181377.0,57.402,57.4457,56.8953,57.0613,181377.0
2022-05-12 14:00:00,65.31,65.62,65.29,65.35,150686.0,57.0613,57.3321,57.0438,57.0962,150686.0
2022-05-12 14:30:00,65.35,65.46,64.95,65.0,145915.0,57.0962,57.1923,56.7467,56.7904,145915.0
2022-05-12 15:00:00,65.01,65.03,64.33,64.42,365875.0,56.7992,56.8166,56.205,56.2837,365875.0
2022-05-12 15:30:00,64.43,65.11,64.42,64.86,768107.0,56.2924,56.8865,56.2837,56.6681,768107.0
2022-05-13 09:30:00,65.67,65.85,64.76,64.94,264010.0,57.3758,57.5331,56.5807,56.738,264010.0
2022-05-13 10:00:00,64.97,65.62,64.88,65.5,216487.0,56.7642,57.3321,56.6856,57.2273,216487.0
2022-05-13 10:30:00,65.49,65.53,65.15,65.31,146778.0,57.2185,57.2535,56.9215,57.0613,146778.0
2022-05-13 11:00:00,65.3,65.46,65.27,65.43,135925.0,57.0525,57.1923,57.0263,57.1661,135925.0
2022-05-13 11:30:00,65.41,65.73,65.41,65.56,99104.0,57.1486,57.4282,57.1486,57.2797,99104.0
2022-05-13 12:00:00,65.55,65.72,65.49,65.54,71609.0,57.271,57.4195,57.2185,57.2622,71609.0
2022-05-13 12:30:00,65.52,65.53,65.24,65.34,64472.0,57.2447,57.2535,57.0001,57.0875,64472.0
2022-05-13 13:00:00,65.35,65.43,65.26,65.26,44625.0,57.0962,57.1661,57.0176,57.0176,44625.0
2022-05-13 13:30:00,65.26,65.35,65.14,65.22,54759.0,57.0176,57.0962,56.9127,56.9826,54759.0
2022-05-13 14:00:00,65.21,65.33,64.99,65.21,61142.0,56.9739,57.0787,56.7817,56.9739,61142.0
2022-05-13 14:30:00,65.21,65.57,65.19,65.47,127026.0,56.9739,57.2884,56.9564,57.2011,127026.0
2022-05-13 15:00:00,65.48,65.62,65.38,65.52,144754.0,57.2098,57.3321,57.1224,57.2447,144754.0
2022-05-13 15:30:00,65.52,65.66,65.27,65.46,580830.0,57.2447,57.3671,57.0263,57.1923,580830.0
2022-05-16 09:30:00,65.93,66.51,65.67,66.11,144326.0,57.603,58.1097,57.3758,57.7602,144326.0
2022-05-16 10:00:00,66.1,66.19,65.54,66.14,141429.0,57.7515,57.8301,57.2622,57.7864,141429.0
2022-05-16 10:30:00,66.14,66.2,65.89,66.17,65829.0,57.7864,57.8389,57.568,57.8126,65829.0
2022-05-16 11:00:00,66.15,66.21,65.94,66.14,72482.0,57.7952,57.8476,57.6117,57.7864,72482.0
2022-05-16 11:30:00,66.12,66.22,66.03,66.11,42728.0,57.769,57.8563,57.6903,57.7602,42728.0
2022-05-16 12:00:00,66.12,66.19,66.05,66.06,36978.0,57.769,57.8301,57.7078,57.7165,36978.0
2022-05-16 12:30:00,66.06,66.14,65.92,65.98,27788.0,57.7165,57.7864,57.5942,57.6466,27788.0
2022-05-16 13:00:00,65.96,66.4,65.96,66.4,86097.0,57.6292,58.0136,57.6292,58.0136,86097.0
2022-05-16 13:30:00,66.42,66.7,66.4,66.66,71271.0,58.0311,58.2757,58.0136,58.2408,71271.0
2022-05-16 14:00:00,66.68,67.03,66.67,66.96,51060.0,58.2582,58.564,58.2495,58.5029,51060.0
2022-05-16 14:30:00,66.97,66.99,66.73,66.84,66285.0,58.5116,58.5291,58.3019,58.398,66285.0
2022-05-16 15:00:00,66.86,67.02,66.75,66.76,80983.0,58.4155,58.5553,58.3194,58.3281,80983.0
2022-05-16 15:30:00,66.74,66.85,66.56,66.59,447551.0,58.3107,58.4068,58.1534,58.1796,447551.0
2022-05-17 09:30:00,67.02,67.02,65.76,66.16,190473.0,58.5553,58.5553,57.4544,57.8039,190473.0
2022-05-17 10:00:00,66.2,66.57,66.18,66.44,139122.0,57.8389,58.1621,57.8214,58.0485,139122.0
2022-05-17 10:30:00,66.47,66.74,66.47,66.53,150225.0,58.0748,58.3107,58.0748,58.1272,150225.0
2022-05-17 11:00:00,66.55,66.78,66.52,66.73,81080.0,58.1446,58.3456,58.1184,58.3019,81080.0
2022-05-17 11:30:00,66.78,66.82,66.45,66.54,39719.0,58.3456,58.3805,58.0573,58.1359,39719.0
2022-05-17 12:00:00,66.5,66.55,66.33,66.48,44037.0,58.101,58.1446,57.9524,58.0835,44037.0
2022-05-17 12:30:00,66.46,66.8,66.4,66.77,60757.0,58.066,58.3631,58.0136,58.3369,60757.0
2022-05-17 13:00:00,66.77,66.86,66.69,66.76,47950.0,58.3369,58.4155,58.267,58.3281,47950.0
2022-05-17 13:30:00,66.76,66.86,66.59,66.59,45346.0,58.3281,58.4155,58.1796,58.1796,45346.0
2022-05-17 14:00:00,66.62,66.64,66.26,66.41,39635.0,58.2058,58.2233,57.8913,58.0223,39635.0
2022-05-17 14:30:00,66.39,66.68,66.29,66.6,39557.0,58.0049,58.2582,57.9175,58.1883,39557.0
2022-05-17 15:00:00,66.6,66.72,66.55,66.7,55785.0,58.1883,58.2932,58.1446,58.2757,55785.0
2022-05-17 15:30:00,66.69,66.73,66.48,66.7,209860.0,58.267,58.3019,58.0835,58.2757,209860.0
2022-05-18 09:30:00,66.76,67.04,66.47,66.57,63408.0,58.3281,58.5728,58.0748,58.1621,63408.0
2022-05-18 10:00:00,66.57,66.82,66.46,66.76,35064.0,58.1621,58.3805,58.066,58.3281,35064.0
2022-05-18 10:30:00,66.76,66.95,66.69,66.8,27322.0,58.3281,58.4941,58.267,58.3631,27322.0
2022-05-18 11:00:00,66.74,66.81,66.57,66.77,37569.0,58.3107,58.3718,58.1621,58.3369,37569.0
2022-05-18 11:30:00,66.77,66.9,66.7,66.82,36908.0,58.3369,58.4504,58.2757,58.3805,36908.0
2022-05-18 12:00:00,66.81,66.93,66.77,66.87,35297.0,58.3718,58.4767,58.3369,58.4242,35297.0
2022-05-18 12:30:00,66.9,66.92,66.76,66.82,32150.0,58.4504,58.4679,58.3281,58.3805,32150.0
2022-05-18 13:00:00,66.79,66.8,66.24,66.24,66996.0,58.3543,58.3631,57.8738,57.8738,66996.0
2022-05-18 13:30:00,66.24,66.27,65.83,65.95,39107.0,57.8738,57.9,57.5156,57.6204,39107.0
2022-05-18 14:00:00,65.95,66.09,65.85,66.07,35809.0,57.6204,57.7427,57.5331,57.7253,35809.0
2022-05-18 14:30:00,66.06,66.06,65.78,65.98,44691.0,57.7165,57.7165,57.4719,57.6466,44691.0
2022-05-18 15:00:00,65.98,66.06,65.75,65.8,73175.0,57.6466,57.7165,57.4457,57.4894,73175.0
2022-05-18 15:30:00,65.79,65.99,65.68,65.88,243449.0,57.4806,57.6554,57.3845,57.5593,243449.0
2022-05-19 09:30:00,65.77,65.93,65.06,65.16,92490.0,57.4632,57.603,56.8428,56.9302,92490.0
2022-05-19 10:00:00,65.16,65.74,65.0,65.43,67523.0,56.9302,57.437,56.7904,57.1661,67523.0
2022-05-19 10:30:00,65.4,65.42,64.82,64.82,37666.0,57.1399,57.1574,56.6332,56.6332,37666.0
2022-05-19 11:00:00,64.83,64.95,64.56,64.78,46669.0,56.6419,56.7467,56.406,56.5982,46669.0
2022-05-19 11:30:00,64.8,65.48,64.8,65.24,42361.0,56.6157,57.2098,56.6157,57.0001,42361.0
2022-05-19 12:00:00,65.26,65.53,65.1,65.14,26698.0,57.0176,57.2535,56.8778,56.9127,26698.0
2022-05-19 12:30:00,65.14,65.15,64.88,65.07,28490.0,56.9127,56.9215,56.6856,56.8516,28490.0
2022-05-19 13:00:00,65.11,65.31,65.05,65.2,23362.0,56.8865,57.0613,56.8341,56.9652,23362.0
2022-05-19 13:30:00,65.19,65.44,65.09,65.39,34661.0,56.9564,57.1748,56.869,57.1312,34661.0
2022-05-19 14:00:00,65.38,65.52,65.33,65.41,29867.0,57.1224,57.2447,57.0787,57.1486,29867.0
2022-05-19 14:30:00,65.39,65.76,65.31,65.76,40127.0,57.1312,57.4544,57.0613,57.4544,40127.0
2022-05-19 15:00:00,65.74,66.02,65.68,65.69,50200.0,57.437,57.6816,57.3845,57.3933,50200.0
2022-05-19 15:30:00,65.68,66.02,65.63,65.85,275202.0,57.3845,57.6816,57.3408,57.5331,275202.0
2022-05-20 09:30:00,65.71,66.09,65.52,65.99,92160.0,57.4107,57.7427,57.2447,57.6554,92160.0
2022-05-20 10:00:00,66.01,66.12,65.69,65.74,41213.0,57.6729,57.769,57.3933,57.437,41213.0
2022-05-20 10:30:00,65.71,65.77,65.51,65.54,38521.0,57.4107,57.4632,57.236,57.2622,38521.0
2022-05-20 11:00:00,65.55,65.56,65.23,65.31,45067.0,57.271,57.2797,56.9914,57.0613,45067.0
2022-05-20 11:30:00,65.29,65.42,65.23,65.29,35790.0,57.0438,57.1574,56.9914,57.0438,35790.0
2022-05-20 12:00:00,65.28,65.39,65.04,65.37,36722.0,57.0351,57.1312,56.8254,57.1137,36722.0
2022-05-20 12:30:00,65.33,65.46,65.14,65.4,67196.0,57.0787,57.1923,56.9127,57.1399,67196.0
2022-05-20 13:00:00,65.41,65.42,65.05,65.13,30547.0,57.1486,57.1574,56.8341,56.904,30547.0
2022-05-20 13:30:00,65.17,65.46,65.08,65.3,40453.0,56.9389,57.1923,56.8603,57.0525,40453.0
2022-05-20 14:00:00,65.28,65.38,65.05,65.21,67041.0,57.0351,57.1224,56.8341,56.9739,67041.0
2022-05-20 14:30:00,65.19,65.37,65.01,65.19,61223.0,56.9564,57.1137,56.7992,56.9564,61223.0
2022-05-20 15:00:00,65.22,65.27,64.81,65.12,67986.0,56.9826,57.0263,56.6244,56.8953,67986.0
2022-05-20 15:30:00,65.13,65.98,65.09,65.84,158870.0,56.904,57.6466,56.869,57.5243,158870.0
2022-05-23 09:30:00,66.59,66.88,65.92,66.66,50831.0,58.1796,58.433,57.5942,58.2408,50831.0
2022-05-23 10:00:00,66.63,67.12,66.41,67.12,50751.0,58.2145,58.6427,58.0223,58.6427,50751.0
2022-05-23 10:30:00,67.09,67.1,66.8,66.85,61580.0,58.6164,58.6252,58.3631,58.4068,61580.0
2022-05-23 11:00:00,66.83,67.11,66.8,66.98,38428.0,58.3893,58.6339,58.3631,58.5203,38428.0
2022-05-23 11:30:00,66.97,67.07,66.8,66.8,38977.0,58.5116,58.599,58.3631,58.3631,38977.0
2022-05-23 12:00:00,66.79,66.83,66.47,66.49,22948.0,58.3543,58.3893,58.0748,58.0922,22948.0
2022-05-23 12:30:00,66.47,66.64,66.4,66.64,17030.0,58.0748,58.2233,58.0136,58.2233,17030.0
2022-05-23 13:00:00,66.64,66.71,66.36,66.5,18024.0,58.2233,58.2844,57.9786,58.101,18024.0
2022-05-23 13:30:00,66.46,66.79,66.39,66.73,34392.0,58.066,58.3543,58.0049,58.3019,34392.0
2022-05-23 14:00:00,66.73,66.83,66.64,66.7,16990.0,58.3019,58.3893,58.2233,58.2757,16990.0
2022-05-23 14:30:00,66.71,66.78,66.6,66.61,26675.0,58.2844,58.3456,58.1883,58.1971,26675.0
2022-05-23 15:00:00,66.6,66.72,66.44,66.49,35997.0,58.1883,58.2932,58.0485,58.0922,35997.0
2022-05-23 15:30:00,66.49,66.61,66.21,66.41,244845.0,58.0922,58.1971,57.8476,58.0223,244845.0
2022-05-24 09:30:00,66.55,66.89,66.44,66.72,49927.0,58.1446,58.4417,58.0485,58.2932,49927.0
2022-05-24 10:00:00,66.75,66.93,66.15,66.27,43567.0,58.3194,58.4767,57.7952,57.9,43567.0
2022-05-24 10:30:00,66.23,66.34,66.05,66.18,36919.0,57.8651,57.9612,57.7078,57.8214,36919.0
2022-05-24 11:00:00,66.22,66.45,66.21,66.35,21433.0,57.8563,58.0573,57.8476,57.9699,21433.0
2022-05-24 11:30:00,66.36,66.81,66.36,66.76,24317.0,57.9786,58.3718,57.9786,58.3281,24317.0
2022-05-24 12:00:00,66.76,66.95,66.69,66.85,23160.0,58.3281,58.4941,58.267,58.4068,23160.0
2022-05-24 12:30:00,66.85,67.01,66.65,66.91,17784.0,58.4068,58.5466,58.232,58.4592,17784.0
2022-05-24 13:00:00,66.91,67.0,66.76,67.0,22740.0,58.4592,58.5378,58.3281,58.5378,22740.0
2022-05-24 13:30:00,66.98,67.06,66.85,67.04,46822.0,58.5203,58.5902,58.4068,58.5728,46822.0
2022-05-24 14:00:00,67.06,67.38,66.94,67.31,105258.0,58.5902,58.8698,58.4854,58.8087,105258.0
2022-05-24 14:30:00,67.31,67.6,67.21,67.23,34303.0,58.8087,59.062,58.7213,58.7388,34303.0
2022-05-24 15:00:00,67.23,67.77,67.23,67.77,45846.0,58.7388,59.2106,58.7388,59.2106,45846.0
2022-05-24 15:30:00,67.78,68.11,67.68,68.09,254117.0,59.2193,59.5076,59.1319,59.4901,254117.0
2022-05-25 09:30:00,68.04,68.32,67.99,68.01,77446.0,59.4465,59.6911,59.4028,59.4203,77446.0
2022-05-25 10:00:00,68.02,68.08,67.65,67.79,110180.0,59.429,59.4814,59.1057,59.228,110180.0
2022-05-25 10:30:00,67.83,68.15,67.75,68.04,64086.0,59.263,59.5426,59.1931,59.4465,64086.0
2022-05-25 11:00:00,68.06,68.24,67.86,68.24,48924.0,59.4639,59.6212,59.2892,59.6212,48924.0
2022-05-25 11:30:00,68.23,68.24,67.92,68.12,19986.0,59.6125,59.6212,59.3416,59.5164,19986.0
2022-05-25 12:00:00,68.12,68.23,67.89,67.99,26409.0,59.5164,59.6125,59.3154,59.4028,26409.0
2022-05-25 12:30:00,68.01,68.04,67.89,67.95,22317.0,59.4203,59.4465,59.3154,59.3678,22317.0
2022-05-25 13:00:00,67.94,67.94,67.79,67.88,21748.0,59.3591,59.3591,59.228,59.3067,21748.0
2022-05-25 13:30:00,67.86,67.92,67.68,67.73,26684.0,59.2892,59.3416,59.1319,59.1756,26684.0
2022-05-25 14:00:00,67.69,68.0,67.56,67.95,57528.0,59.1407,59.4115,59.0271,59.3678,57528.0
2022-05-25 14:30:00,67.98,68.13,67.89,68.0,49640.0,59.394,59.5251,59.3154,59.4115,49640.0
2022-05-25 15:00:00,68.01,68.37,68.01,68.25,92667.0,59.4203,59.7348,59.4203,59.6299,92667.0
2022-05-25 15:30:00,68.25,68.48,68.21,68.41,204467.0,59.6299,59.8309,59.595,59.7697,204467.0
2022-05-26 09:30:00,68.78,69.08,68.6,69.02,53198.0,60.093,60.3551,59.9357,60.3027,53198.0
2022-05-26 10:00:00,69.06,69.37,68.98,69.37,45255.0,60.3376,60.6085,60.2677,60.6085,45255.0
2022-05-26 10:30:00,69.35,69.51,69.28,69.42,60856.0,60.591,60.7308,60.5298,60.6522,60856.0
2022-05-26 11:00:00,69.4,69.7,69.37,69.44,60059.0,60.6347,60.8968,60.6085,60.6696,60059.0
2022-05-26 11:30:00,69.49,69.67,69.49,69.59,37156.0,60.7133,60.8706,60.7133,60.8007,37156.0
2022-05-26 12:00:00,69.57,69.62,69.4,69.41,31738.0,60.7832,60.8269,60.6347,60.6434,31738.0
2022-05-26 12:30:00,69.41,69.62,69.24,69.39,77137.0,60.6434,60.8269,60.4949,60.626,77137.0
2022-05-26 13:00:00,69.4,69.72,69.39,69.58,46646.0,60.6347,60.9143,60.626,60.792,46646.0
2022-05-26 13:30:00,69.59,69.7,69.49,69.54,38294.0,60.8007,60.8968,60.7133,60.757,38294.0
2022-05-26 14:00:00,69.57,69.67,69.49,69.5,36650.0,60.7832,60.8706,60.7133,60.7221,36650.0
2022-05-26 14:30:00,69.5,69.57,69.43,69.48,95916.0,60.7221,60.7832,60.6609,60.7046,95916.0
2022-05-26 15:00:00,69.46,69.6,69.26,69.28,70784.0,60.6871,60.8094,60.5124,60.5298,70784.0
2022-05-26 15:30:00,69.27,69.4,68.94,69.07,432455.0,60.5211,60.6347,60.2328,60.3464,432455.0
2022-05-27 09:30:00,68.81,70.28,68.8,70.21,125210.0,60.1192,61.4035,60.1105,61.3424,125210.0
2022-05-27 10:00:00,70.21,70.62,70.08,70.48,84298.0,61.3424,61.7006,61.2288,61.5783,84298.0
2022-05-27 10:30:00,70.44,70.44,70.16,70.39,50171.0,61.5433,61.5433,61.2987,61.4997,50171.0
2022-05-27 11:00:00,70.36,70.46,70.18,70.29,57923.0,61.4734,61.5608,61.3162,61.4123,57923.0
2022-05-27 11:30:00,70.28,70.33,70.15,70.25,34678.0,61.4035,61.4472,61.29,61.3773,34678.0
2022-05-27 12:00:00,70.23,70.26,70.07,70.17,39060.0,61.3599,61.3861,61.2201,61.3074,39060.0
2022-05-27 12:30:00,70.2,70.23,70.07,70.15,54839.0,61.3337,61.3599,61.2201,61.29,54839.0
2022-05-27 13:00:00,70.15,70.25,70.11,70.2,65554.0,61.29,61.3773,61.255,61.3337,65554.0
2022-05-27 13:30:00,70.2,70.28,70.14,70.22,49289.0,61.3337,61.4035,61.2812,61.3511,49289.0
2022-05-27 14:00:00,70.21,70.22,70.0,70.04,38487.0,61.3424,61.3511,61.1589,61.1939,38487.0
2022-05-27 14:30:00,70.02,70.08,69.92,70.03,235041.0,61.1764,61.2288,61.089,61.1851,235041.0
2022-05-27 15:00:00,70.03,70.23,70.02,70.08,73982.0,61.1851,61.3599,61.1764,61.2288,73982.0
2022-05-27 15:30:00,70.06,70.11,69.89,70.08,392417.0,61.2113,61.255,61.0628,61.2288,392417.0
2022-05-31 09:30:00,69.44,69.5,68.81,69.15,60649.0,60.6696,60.7221,60.1192,60.4163,60649.0
2022-05-31 10:00:00,69.26,69.31,68.98,69.18,37360.0,60.5124,60.5561,60.2677,60.4425,37360.0
2022-05-31 10:30:00,69.18,69.41,69.15,69.38,63241.0,60.4425,60.6434,60.4163,60.6172,63241.0
2022-05-31 11:00:00,69.37,69.37,69.09,69.09,43144.0,60.6085,60.6085,60.3638,60.3638,43144.0
2022-05-31 11:30:00,69.09,69.42,69.08,69.4,29642.0,60.3638,60.6522,60.3551,60.6347,29642.0
2022-05-31 12:00:00,69.4,69.49,69.32,69.33,26198.0,60.6347,60.7133,60.5648,60.5735,26198.0
2022-05-31 12:30:00,69.32,69.47,69.27,69.41,32849.0,60.5648,60.6959,60.5211,60.6434,32849.0
2022-05-31 13:00:00,69.43,69.51,69.32,69.51,29666.0,60.6609,60.7308,60.5648,60.7308,29666.0
2022-05-31 13:30:00,69.49,69.85,69.49,69.85,49433.0,60.7133,61.0279,60.7133,61.0279,49433.0
2022-05-31 14:00:00,69.85,69.99,69.8,69.99,52895.0,61.0279,61.1502,60.9842,61.1502,52895.0
2022-05-31 14:30:00,69.99,70.13,69.78,69.86,91466.0,61.1502,61.2725,60.9667,61.0366,91466.0
2022-05-31 15:00:00,69.85,70.05,69.71,70.03,60519.0,61.0279,61.2026,60.9055,61.1851,60519.0
2022-05-31 15:30:00,70.03,70.15,69.81,69.9,450400.0,61.1851,61.29,60.9929,61.0715,450400.0
2022-06-01 09:30:00,70.23,70.28,69.34,69.57,79265.0,61.3599,61.4035,60.5823,60.7832,79265.0
2022-06-01 10:00:00,69.58,69.58,69.31,69.35,56849.0,60.792,60.792,60.5561,60.591,56849.0
2022-06-01 10:30:00,69.33,69.42,69.08,69.27,47290.0,60.5735,60.6522,60.3551,60.5211,47290.0
2022-06-01 11:00:00,69.27,69.3,68.87,68.88,94859.0,60.5211,60.5473,60.1716,60.1804,94859.0
2022-06-01 11:30:00,68.88,68.92,68.58,68.6,51309.0,60.1804,60.2153,59.9183,59.9357,51309.0
2022-06-01 12:00:00,68.61,68.84,68.6,68.67,89591.0,59.9445,60.1454,59.9357,59.9969,89591.0
2022-06-01 12:30:00,68.67,69.02,68.65,68.92,182269.0,59.9969,60.3027,59.9794,60.2153,182269.0
2022-06-01 13:00:00,68.92,69.2,68.87,69.09,145843.0,60.2153,60.46,60.1716,60.3638,145843.0
2022-06-01 13:30:00,69.07,69.26,69.07,69.16,51737.0,60.3464,60.5124,60.3464,60.425,51737.0
2022-06-01 14:00:00,69.16,69.29,68.99,69.16,62639.0,60.425,60.5386,60.2765,60.425,62639.0
2022-06-01 14:30:00,69.15,69.32,69.14,69.32,61566.0,60.4163,60.5648,60.4075,60.5648,61566.0
2022-06-01 15:00:00,69.33,69.87,69.32,69.85,88161.0,60.5735,61.0453,60.5648,61.0279,88161.0
2022-06-01 15:30:00,69.85,70.02,69.65,69.71,240565.0,61.0279,61.1764,60.8531,60.9055,240565.0
2022-06-02 09:30:00,70.07,70.24,68.59,68.59,51587.0,61.2201,61.3686,59.927,59.927,51587.0
2022-06-02 10:00:00,68.63,68.96,68.39,68.73,65713.0,59.9619,60.2503,59.7523,60.0493,65713.0
2022-06-02 10:30:00,68.81,69.48,68.75,69.41,67537.0,60.1192,60.7046,60.0668,60.6434,67537.0
2022-06-02 11:00:00,69.4,69.64,69.37,69.57,36086.0,60.6347,60.8444,60.6085,60.7832,36086.0
2022-06-02 11:30:00,69.61,69.97,69.5,69.87,31734.0,60.8182,61.1327,60.7221,61.0453,31734.0
2022-06-02 12:00:00,69.87,69.97,69.77,69.97,19935.0,61.0453,61.1327,60.958,61.1327,19935.0
2022-06-02 12:30:00,69.98,70.09,69.91,70.07,41796.0,61.1414,61.2375,61.0803,61.2201,41796.0
2022-06-02 13:00:00,70.07,70.13,69.91,69.96,68925.0,61.2201,61.2725,61.0803,61.124,68925.0
2022-06-02 13:30:00,69.98,70.01,69.68,69.85,58600.0,61.1414,61.1676,60.8793,61.0279,58600.0
2022-06-02 14:00:00,69.83,69.98,69.68,69.96,64991.0,61.0104,61.1414,60.8793,61.124,64991.0
2022-06-02 14:30:00,69.97,70.03,69.9,69.94,35387.0,61.1327,61.1851,61.0715,61.1065,35387.0
2022-06-02 15:00:00,69.95,70.31,69.95,70.15,73335.0,61.1152,61.4298,61.1152,61.29,73335.0
2022-06-02 15:30:00,70.14,70.49,70.13,70.34,263448.0,61.2812,61.587,61.2725,61.456,263448.0
2022-06-03 09:30:00,70.0,70.27,69.77,70.0,53400.0,61.1589,61.3948,60.958,61.1589,53400.0
2022-06-03 10:00:00,70.0,70.46,69.97,70.19,44995.0,61.1589,61.5608,61.1327,61.3249,44995.0
2022-06-03 10:30:00,70.17,70.36,69.88,70.07,39572.0,61.3074,61.4734,61.0541,61.2201,39572.0
2022-06-03 11:00:00,70.08,70.18,69.89,69.97,72635.0,61.2288,61.3162,61.0628,61.1327,72635.0
2022-06-03 11:30:00,69.98,70.03,69.77,69.98,24102.0,61.1414,61.1851,60.958,61.1414,24102.0
2022-06-03 12:00:00,69.97,70.23,69.93,70.22,252652.0,61.1327,61.3599,61.0978,61.3511,252652.0
2022-06-03 12:30:00,70.25,70.4,70.23,70.34,29800.0,61.3773,61.5084,61.3599,61.456,29800.0
2022-06-03 13:00:00,70.33,70.45,70.16,70.32,28952.0,61.4472,61.5521,61.2987,61.4385,28952.0
2022-06-03 13:30:00,70.3,70.43,70.23,70.23,23305.0,61.421,61.5346,61.3599,61.3599,23305.0
2022-06-03 14:00:00,70.22,70.25,70.03,70.16,77028.0,61.3511,61.3773,61.1851,61.2987,77028.0
2022-06-03 14:30:00,70.16,70.27,70.11,70.22,55240.0,61.2987,61.3948,61.255,61.3511,55240.0
2022-06-03 15:00:00,70.22,70.24,69.95,70.07,48723.0,61.3511,61.3686,61.1152,61.2201,48723.0
2022-06-03 15:30:00,70.04,70.05,69.65,69.76,180563.0,61.1939,61.2026,60.8531,60.9492,180563.0
2022-06-06 09:30:00,69.71,69.9,69.19,69.43,112024.0,60.9055,61.0715,60.4512,60.6609,112024.0
2022-06-06 10:00:00,69.42,69.8,69.41,69.72,63595.0,60.6522,60.9842,60.6434,60.9143,63595.0
2022-06-06 10:30:00,69.71,69.98,69.6,69.87,45296.0,60.9055,61.1414,60.8094,61.0453,45296.0
2022-06-06 11:00:00,69.87,69.95,69.67,69.77,63129.0,61.0453,61.1152,60.8706,60.958,63129.0
2022-06-06 11:30:00,69.73,69.79,69.6,69.64,35455.0,60.923,60.9754,60.8094,60.8444,35455.0
2022-06-06 12:00:00,69.63,69.68,69.47,69.5,37277.0,60.8356,60.8793,60.6959,60.7221,37277.0
2022-06-06 12:30:00,69.49,69.64,69.48,69.62,29076.0,60.7133,60.8444,60.7046,60.8269,29076.0
2022-06-06 13:00:00,69.64,69.75,69.48,69.63,30378.0,60.8444,60.9405,60.7046,60.8356,30378.0
2022-06-06 13:30:00,69.62,69.84,69.58,69.75,34529.0,60.8269,61.0191,60.792,60.9405,34529.0
2022-06-06 14:00:00,69.76,69.8,69.42,69.42,34799.0,60.9492,60.9842,60.6522,60.6522,34799.0
2022-06-06 14:30:00,69.42,69.65,69.36,69.56,29968.0,60.6522,60.8531,60.5997,60.7745,29968.0
2022-06-06 15:00:00,69.58,69.66,69.28,69.28,58924.0,60.792,60.8619,60.5298,60.5298,58924.0
2022-06-06 15:30:00,69.28,69.44,69.23,69.38,183666.0,60.5298,60.6696,60.4862,60.6172,183666.0
2022-06-07 09:30:00,69.31,69.57,69.01,69.18,52562.0,60.5561,60.7832,60.2939,60.4425,52562.0
2022-06-07 10:00:00,69.16,69.64,69.13,69.57,91342.0,60.425,60.8444,60.3988,60.7832,91342.0
2022-06-07 10:30:00,69.57,69.71,69.41,69.65,74245.0,60.7832,60.9055,60.6434,60.8531,74245.0
2022-06-07 11:00:00,69.63,70.0,69.63,69.8,33022.0,60.8356,61.1589,60.8356,60.9842,33022.0
2022-06-07 11:30:00,69.79,69.86,69.62,69.73,30758.0,60.9754,61.0366,60.8269,60.923,30758.0
2022-06-07 12:00:00,69.75,69.78,69.29,69.31,48658.0,60.9405,60.9667,60.5386,60.5561,48658.0
2022-06-07 12:30:00,69.3,69.51,69.3,69.45,46078.0,60.5473,60.7308,60.5473,60.6784,46078.0
2022-06-07 13:00:00,69.45,69.53,69.43,69.52,64344.0,60.6784,60.7483,60.6609,60.7395,64344.0
2022-06-07 13:30:00,69.52,69.54,69.39,69.49,50236.0,60.7395,60.757,60.626,60.7133,50236.0
2022-06-07 14:00:00,69.48,69.79,69.46,69.79,60429.0,60.7046,60.9754,60.6871,60.9754,60429.0
2022-06-07 14:30:00,69.8,69.92,69.7,69.91,44781.0,60.9842,61.089,60.8968,61.0803,44781.0
2022-06-07 15:00:00,69.92,70.04,69.77,70.02,61045.0,61.089,61.1939,60.958,61.1764,61045.0
2022-06-07 15:30:00,70.02,70.26,70.01,70.21,298069.0,61.1764,61.3861,61.1676,61.3424,298069.0
2022-06-08 09:30:00,69.76,70.1,69.44,69.96,73368.0,60.9492,61.2463,60.6696,61.124,73368.0
2022-06-08 10:00:00,69.95,70.18,69.87,70.16,35177.0,61.1152,61.3162,61.0453,61.2987,35177.0
2022-06-08 10:30:00,70.16,70.17,69.99,70.07,74361.0,61.2987,61.3074,61.1502,61.2201,74361.0
2022-06-08 11:00:00,70.08,70.11,69.92,69.93,59651.0,61.2288,61.255,61.089,61.0978,59651.0
2022-06-08 11:30:00,69.92,69.99,69.73,69.86,21931.0,61.089,61.1502,60.923,61.0366,21931.0
2022-06-08 12:00:00,69.84,69.96,69.79,69.91,31792.0,61.0191,61.124,60.9754,61.0803,31792.0
2022-06-08 12:30:00,69.9,69.9,69.55,69.6,31702.0,61.0715,61.0715,60.7657,60.8094,31702.0
2022-06-08 13:00:00,69.59,69.63,69.49,69.57,29962.0,60.8007,60.8356,60.7133,60.7832,29962.0
2022-06-08 13:30:00,69.56,69.58,69.37,69.38,28971.0,60.7745,60.792,60.6085,60.6172,28971.0
2022-06-08 14:00:00,69.37,69.43,69.14,69.17,29210.0,60.6085,60.6609,60.4075,60.4337,29210.0
2022-06-08 14:30:00,69.18,69.34,69.09,69.15,30432.0,60.4425,60.5823,60.3638,60.4163,30432.0
2022-06-08 15:00:00,69.16,69.34,69.1,69.34,37626.0,60.425,60.5823,60.3726,60.5823,37626.0
2022-06-08 15:30:00,69.34,69.38,68.92,69.12,197372.0,60.5823,60.6172,60.2153,60.3901,197372.0
2022-06-09 09:30:00,69.54,70.22,69.11,69.52,52369.0,60.757,61.3511,60.3813,60.7395,52369.0
2022-06-09 10:00:00,69.53,69.54,68.83,68.84,59099.0,60.7483,60.757,60.1367,60.1454,59099.0
2022-06-09 10:30:00,68.86,68.97,68.68,68.75,19721.0,60.1629,60.259,60.0056,60.0668,19721.0
2022-06-09 11:00:00,68.74,68.77,68.39,68.51,65191.0,60.0581,60.0843,59.7523,59.8571,65191.0
2022-06-09 11:30:00,68.5,68.53,68.24,68.29,29431.0,59.8484,59.8746,59.6212,59.6649,29431.0
2022-06-09 12:00:00,68.3,68.31,68.03,68.14,31170.0,59.6736,59.6824,59.4377,59.5338,31170.0
2022-06-09 12:30:00,68.15,68.19,68.0,68.18,37387.0,59.5426,59.5775,59.4115,59.5688,37387.0
2022-06-09 13:00:00,68.2,68.23,67.83,67.88,30586.0,59.5863,59.6125,59.263,59.3067,30586.0
2022-06-09 13:30:00,67.88,67.88,67.65,67.78,21839.0,59.3067,59.3067,59.1057,59.2193,21839.0
2022-06-09 14:00:00,67.79,67.79,67.42,67.43,19974.0,59.228,59.228,58.9048,58.9135,19974.0
2022-06-09 14:30:00,67.42,67.51,67.28,67.4,32324.0,58.9048,58.9834,58.7825,58.8873,32324.0
2022-06-09 15:00:00,67.39,67.39,66.92,66.96,61166.0,58.8786,58.8786,58.4679,58.5029,61166.0
2022-06-09 15:30:00,66.95,67.17,66.65,66.71,337046.0,58.4941,58.6863,58.232,58.2844,337046.0
2022-06-10 09:30:00,65.84,66.36,65.61,66.36,51081.0,57.5243,57.9786,57.3234,57.9786,51081.0
2022-06-10 10:00:00,66.34,66.37,66.01,66.05,23938.0,57.9612,57.9874,57.6729,57.7078,23938.0
2022-06-10 10:30:00,66.05,66.47,66.03,66.35,25301.0,57.7078,58.0748,57.6903,57.9699,25301.0
2022-06-10 11:00:00,66.32,66.64,66.25,66.41,29330.0,57.9437,58.2233,57.8825,58.0223,29330.0
2022-06-10 11:30:00,66.4,66.53,66.32,66.44,26814.0,58.0136,58.1272,57.9437,58.0485,26814.0
2022-06-10 12:00:00,66.45,66.59,66.36,66.5,52338.0,58.0573,58.1796,57.9786,58.101,52338.0
2022-06-10 12:30:00,66.52,66.67,66.45,66.49,39556.0,58.1184,58.2495,58.0573,58.0922,39556.0
2022-06-10 13:00:00,66.45,66.56,66.27,66.56,39807.0,58.0573,58.1534,57.9,58.1534,39807.0
2022-06-10 13:30:00,66.54,66.63,66.31,66.42,57171.0,58.1359,58.2145,57.935,58.0311,57171.0
2022-06-10 14:00:00,66.45,66.78,66.38,66.73,131264.0,58.0573,58.3456,57.9961,58.3019,131264.0
2022-06-10 14:30:00,66.73,67.09,66.73,67.06,52583.0,58.3019,58.6164,58.3019,58.5902,52583.0
2022-06-10 15:00:00,67.03,67.2,66.88,67.13,29365.0,58.564,58.7126,58.433,58.6514,29365.0
2022-06-10 15:30:00,67.12,67.52,66.89,66.98,399372.0,58.6427,58.9921,58.4417,58.5203,399372.0
2022-06-13 09:30:00,65.73,66.22,64.15,64.15,654703.0,57.4282,57.8563,56.0478,56.0478,654703.0
2022-06-13 10:00:00,64.19,64.21,63.47,63.54,214129.0,56.0827,56.1002,55.4537,55.5148,214129.0
2022-06-13 10:30:00,63.54,63.9,63.12,63.32,162316.0,55.5148,55.8293,55.1479,55.3226,162316.0
2022-06-13 11:00:00,63.33,63.43,63.11,63.4,48273.0,55.3313,55.4187,55.1391,55.3925,48273.0
2022-06-13 11:30:00,63.42,63.67,63.2,63.53,46859.0,55.41,55.6284,55.2178,55.5061,46859.0
2022-06-13 12:00:00,63.5,63.71,63.47,63.53,39431.0,55.4799,55.6633,55.4537,55.5061,39431.0
2022-06-13 12:30:00,63.5,63.65,63.3,63.33,43218.0,55.4799,55.6109,55.3051,55.3313,43218.0
2022-06-13 13:00:00,63.33,63.37,63.0,63.09,49323.0,55.3313,55.3663,55.043,55.1217,49323.0
2022-06-13 13:30:00,63.09,63.49,62.85,63.39,62576.0,55.1217,55.4711,54.912,55.3838,62576.0
2022-06-13 14:00:00,63.4,63.4,62.87,62.91,32529.0,55.3925,55.3925,54.9294,54.9644,32529.0
2022-06-13 14:30:00,62.9,63.2,62.71,62.85,47204.0,54.9556,55.2178,54.7896,54.912,47204.0
2022-06-13 15:00:00,62.85,62.88,62.52,62.53,63358.0,54.912,54.9382,54.6236,54.6324,63358.0
2022-06-13 15:30:00,62.52,62.67,62.04,62.39,293452.0,54.6236,54.7547,54.2043,54.5101,293452.0
2022-06-14 09:30:00,62.78,62.78,62.15,62.61,101924.0,54.8508,54.8508,54.3004,54.7023,101924.0
2022-06-14 10:00:00,62.61,62.8,62.02,62.02,164092.0,54.7023,54.8683,54.1868,54.1868,164092.0
2022-06-14 10:30:00,62.03,62.12,61.3,61.35,153103.0,54.1955,54.2742,53.5577,53.6014,153103.0
2022-06-14 11:00:00,61.36,61.38,60.73,61.02,95322.0,53.6102,53.6276,53.0597,53.3131,95322.0
2022-06-14 11:30:00,61.03,61.06,60.61,60.78,37253.0,53.3218,53.348,52.9549,53.1034,37253.0
2022-06-14 12:00:00,60.75,60.79,60.48,60.58,45164.0,53.0772,53.1121,52.8413,52.9287,45164.0
2022-06-14 12:30:00,60.56,60.78,60.43,60.71,36533.0,52.9112,53.1034,52.7976,53.0422,36533.0
2022-06-14 13:00:00,60.76,61.08,60.64,60.9,30544.0,53.0859,53.3655,52.9811,53.2083,30544.0
2022-06-14 13:30:00,60.86,60.86,60.54,60.71,24849.0,53.1733,53.1733,52.8937,53.0422,24849.0
2022-06-14 14:00:00,60.72,61.03,60.72,60.8,25600.0,53.051,53.3218,53.051,53.1209,25600.0
2022-06-14 14:30:00,60.78,60.78,60.44,60.58,27815.0,53.1034,53.1034,52.8064,52.9287,27815.0
2022-06-14 15:00:00,60.57,60.59,60.22,60.48,147843.0,52.9199,52.9374,52.6141,52.8413,147843.0
2022-06-14 15:30:00,60.49,61.23,60.47,61.0,296147.0,52.85,53.4966,52.8326,53.2956,296147.0
2022-06-15 09:30:00,61.45,61.64,61.13,61.54,66166.0,53.6888,53.8548,53.4092,53.7674,66166.0
2022-06-15 10:00:00,61.55,61.59,61.21,61.29,79671.0,53.7762,53.8111,53.4791,53.549,79671.0
2022-06-15 10:30:00,61.27,61.32,60.77,60.9,37579.0,53.5315,53.5752,53.0947,53.2083,37579.0
2022-06-15 11:00:00,60.92,60.92,60.29,60.46,47990.0,53.2257,53.2257,52.6753,52.8238,47990.0
2022-06-15 11:30:00,60.44,60.54,60.3,60.52,55637.0,52.8064,52.8937,52.684,52.8762,55637.0
2022-06-15 12:00:00,60.5,60.82,60.48,60.8,42328.0,52.8588,53.1384,52.8413,53.1209,42328.0
2022-06-15 12:30:00,60.82,60.95,60.6,60.63,49854.0,53.1384,53.2519,52.9461,52.9724,49854.0
2022-06-15 13:00:00,60.61,60.85,60.6,60.84,40160.0,52.9549,53.1646,52.9461,53.1558,40160.0
2022-06-15 13:30:00,60.83,61.0,60.61,60.92,56732.0,53.1471,53.2956,52.9549,53.2257,56732.0
2022-06-15 14:00:00,60.88,61.19,60.37,60.62,80097.0,53.1908,53.4616,52.7452,52.9636,80097.0
2022-06-15 14:30:00,60.63,61.88,60.24,61.41,115436.0,52.9724,54.0645,52.6316,53.6538,115436.0
2022-06-15 15:00:00,61.43,61.96,61.41,61.96,79609.0,53.6713,54.1344,53.6538,54.1344,79609.0
2022-06-15 15:30:00,61.94,62.13,61.08,61.14,265009.0,54.1169,54.2829,53.3655,53.4179,265009.0
2022-06-16 09:30:00,60.19,60.33,59.11,59.68,83418.0,52.5879,52.7102,51.6443,52.1423,83418.0
2022-06-16 10:00:00,59.65,60.22,59.36,60.13,75655.0,52.1161,52.6141,51.8628,52.5355,75655.0
2022-06-16 10:30:00,60.13,60.29,59.71,59.84,138618.0,52.5355,52.6753,52.1686,52.2821,138618.0
2022-06-16 11:00:00,59.81,60.33,59.75,60.25,40181.0,52.2559,52.7102,52.2035,52.6403,40181.0
2022-06-16 11:30:00,60.23,60.23,59.91,60.17,34381.0,52.6229,52.6229,52.3433,52.5705,34381.0
2022-06-16 12:00:00,60.15,60.18,59.83,60.04,47047.0,52.553,52.5792,52.2734,52.4569,47047.0
2022-06-16 12:30:00,60.06,60.13,59.91,59.97,37230.0,52.4743,52.5355,52.3433,52.3957,37230.0
2022-06-16 13:00:00,59.99,60.3,59.91,60.25,50860.0,52.4132,52.684,52.3433,52.6403,50860.0
2022-06-16 13:30:00,60.24,60.24,59.96,59.97,65764.0,52.6316,52.6316,52.387,52.3957,65764.0
2022-06-16 14:00:00,59.95,60.15,59.83,60.11,59926.0,52.3782,52.553,52.2734,52.518,59926.0
2022-06-16 14:30:00,60.09,60.29,59.91,59.99,62379.0,52.5006,52.6753,52.3433,52.4132,62379.0
2022-06-16 15:00:00,59.99,60.47,59.98,60.37,97147.0,52.4132,52.8326,52.4044,52.7452,97147.0
2022-06-16 15:30:00,60.36,60.38,60.09,60.34,396589.0,52.7365,52.7539,52.5006,52.719,396589.0
2022-06-17 09:30:00,60.61,60.86,60.45,60.66,507502.0,52.9549,53.1733,52.8151,52.9986,507502.0
2022-06-17 10:00:00,60.71,60.73,59.42,59.53,48665.0,53.0422,53.0597,51.9152,52.0113,48665.0
2022-06-17 10:30:00,59.56,59.58,58.97,59.16,60000.0,52.0375,52.055,51.522,51.688,60000.0
2022-06-17 11:00:00,59.17,59.53,59.12,59.41,46428.0,51.6968,52.0113,51.6531,51.9064,46428.0
2022-06-17 11:30:00,59.42,59.58,59.17,59.31,40046.0,51.9152,52.055,51.6968,51.8191,40046.0
2022-06-17 12:00:00,59.25,59.27,58.96,59.09,46774.0,51.7666,51.7841,51.5133,51.6269,46774.0
2022-06-17 12:30:00,59.1,59.1,58.63,58.73,47288.0,51.6356,51.6356,51.225,51.3123,47288.0
2022-06-17 13:00:00,58.74,59.24,58.73,58.95,33751.0,51.3211,51.7579,51.3123,51.5045,33751.0
2022-06-17 13:30:00,58.97,59.06,58.82,58.94,34932.0,51.522,51.6006,51.391,51.4958,34932.0
2022-06-17 14:00:00,58.95,59.07,58.74,58.77,80431.0,51.5045,51.6094,51.3211,51.3473,80431.0
2022-06-17 14:30:00,58.74,59.2,58.69,58.94,60785.0,51.3211,51.723,51.2774,51.4958,60785.0
2022-06-17 15:00:00,58.99,59.06,58.6,59.03,126331.0,51.5395,51.6006,51.1987,51.5744,126331.0
2022-06-17 15:30:00,59.05,59.08,58.68,58.92,326528.0,51.5919,51.6181,51.2686,51.4783,326528.0
2022-06-21 09:30:00,59.18,59.93,59.06,59.81,131267.0,51.7055,52.3608,51.6006,52.2559,131267.0
2022-06-21 10:00:00,59.79,59.94,59.62,59.76,73956.0,52.2384,52.3695,52.0899,52.2122,73956.0
2022-06-21 10:30:00,59.78,60.08,59.75,60.05,54043.0,52.2297,52.4918,52.2035,52.4656,54043.0
2022-06-21 11:00:00,60.06,60.17,59.94,60.06,105404.0,52.4743,52.5705,52.3695,52.4743,105404.0
2022-06-21 11:30:00,60.06,60.25,60.04,60.13,50166.0,52.4743,52.6403,52.4569,52.5355,50166.0
2022-06-21 12:00:00,60.11,60.28,60.11,60.22,22214.0,52.518,52.6666,52.518,52.6141,22214.0
2022-06-21 12:30:00,60.21,60.29,60.11,60.29,26058.0,52.6054,52.6753,52.518,52.6753,26058.0
2022-06-21 13:00:00,60.28,60.51,60.24,60.25,47771.0,52.6666,52.8675,52.6316,52.6403,47771.0
2022-06-21 13:30:00,60.25,60.41,60.19,60.22,36046.0,52.6403,52.7801,52.5879,52.6141,36046.0
2022-06-21 14:00:00,60.22,60.43,60.15,60.43,61135.0,52.6141,52.7976,52.553,52.7976,61135.0
2022-06-21 14:30:00,60.43,60.63,60.34,60.56,63530.0,52.7976,52.9724,52.719,52.9112,63530.0
2022-06-21 15:00:00,60.58,60.65,60.16,60.4,127480.0,52.9287,52.9898,52.5617,52.7714,127480.0
2022-06-21 15:30:00,60.4,60.41,60.18,60.26,149880.0,52.7714,52.7801,52.5792,52.6491,149880.0
2022-06-22 09:30:00,59.77,60.17,59.56,59.92,46501.0,52.221,52.5705,52.0375,52.352,46501.0
2022-06-22 10:00:00,59.92,60.29,59.75,60.27,51537.0,52.352,52.6753,52.2035,52.6578,51537.0
2022-06-22 10:30:00,60.25,60.35,60.07,60.13,21868.0,52.6403,52.7277,52.4831,52.5355,21868.0
2022-06-22 11:00:00,60.16,60.39,59.97,60.33,36910.0,52.5617,52.7627,52.3957,52.7102,36910.0
2022-06-22 11:30:00,60.33,60.47,60.23,60.26,19098.0,52.7102,52.8326,52.6229,52.6491,19098.0
2022-06-22 12:00:00,60.28,60.6,60.22,60.33,49863.0,52.6666,52.9461,52.6141,52.7102,49863.0
2022-06-22 12:30:00,60.32,60.5,60.25,60.3,31675.0,52.7015,52.8588,52.6403,52.684,31675.0
2022-06-22 13:00:00,60.31,60.42,60.17,60.41,28848.0,52.6928,52.7889,52.5705,52.7801,28848.0
2022-06-22 13:30:00,60.41,60.56,60.24,60.54,33104.0,52.7801,52.9112,52.6316,52.8937,33104.0
2022-06-22 14:00:00,60.54,60.67,60.48,60.53,37865.0,52.8937,53.0073,52.8413,52.885,37865.0
2022-06-22 14:30:00,60.54,60.69,60.49,60.69,37480.0,52.8937,53.0248,52.85,53.0248,37480.0
2022-06-22 15:00:00,60.71,60.74,60.38,60.46,54859.0,53.0422,53.0685,52.7539,52.8238,54859.0
2022-06-22 15:30:00,60.46,60.52,60.08,60.08,168050.0,52.8238,52.8762,52.4918,52.4918,168050.0
2022-06-23 09:30:00,60.29,60.92,60.27,60.81,45788.0,52.6753,53.2257,52.6578,53.1296,45788.0
2022-06-23 10:00:00,60.8,60.87,60.53,60.69,35848.0,53.1209,53.182,52.885,53.0248,35848.0
2022-06-23 10:30:00,60.73,60.85,60.63,60.84,26582.0,53.0597,53.1646,52.9724,53.1558,26582.0
2022-06-23 11:00:00,60.86,60.95,60.68,60.69,23946.0,53.1733,53.2519,53.016,53.0248,23946.0
2022-06-23 11:30:00,60.7,60.7,60.34,60.36,21977.0,53.0335,53.0335,52.719,52.7365,21977.0
2022-06-23 12:00:00,60.38,60.59,60.28,60.44,33652.0,52.7539,52.9374,52.6666,52.8064,33652.0
2022-06-23 12:30:00,60.44,60.65,60.41,60.52,33923.0,52.8064,52.9898,52.7801,52.8762,33923.0
2022-06-23 13:00:00,60.53,60.68,60.51,60.58,29283.0,52.885,53.016,52.8675,52.9287,29283.0
2022-06-23 13:30:00,60.6,60.68,60.43,60.68,23505.0,52.9461,53.016,52.7976,53.016,23505.0
2022-06-23 14:00:00,60.68,60.73,60.62,60.67,24924.0,53.016,53.0597,52.9636,53.0073,24924.0
2022-06-23 14:30:00,60.67,60.76,60.55,60.61,62182.0,53.0073,53.0859,52.9025,52.9549,62182.0
2022-06-23 15:00:00,60.62,60.67,60.39,60.46,67000.0,52.9636,53.0073,52.7627,52.8238,67000.0
2022-06-23 15:30:00,60.45,60.78,60.45,60.68,222194.0,52.8151,53.1034,52.8151,53.016,222194.0
2022-06-24 09:30:00,60.98,61.56,60.85,61.56,47568.0,53.2781,53.7849,53.1646,53.7849,47568.0
2022-06-24 10:00:00,61.63,62.17,61.63,62.01,32174.0,53.8461,54.3178,53.8461,54.1781,32174.0
2022-06-24 10:30:00,62.02,62.36,61.95,62.23,24401.0,54.1868,54.4839,54.1256,54.3703,24401.0
2022-06-24 11:00:00,62.22,62.34,62.12,62.29,27170.0,54.3615,54.4664,54.2742,54.4227,27170.0
2022-06-24 11:30:00,62.3,62.46,62.23,62.38,38566.0,54.4314,54.5712,54.3703,54.5013,38566.0
2022-06-24 12:00:00,62.39,62.69,62.36,62.52,29883.0,54.5101,54.7722,54.4839,54.6236,29883.0
2022-06-24 12:30:00,62.53,62.65,62.49,62.53,22430.0,54.6324,54.7372,54.5974,54.6324,22430.0
2022-06-24 13:00:00,62.54,62.64,62.45,62.61,24304.0,54.6411,54.7285,54.5625,54.7023,24304.0
2022-06-24 13:30:00,62.6,62.76,62.56,62.61,22864.0,54.6935,54.8333,54.6586,54.7023,22864.0
2022-06-24 14:00:00,62.63,62.96,62.62,62.83,30970.0,54.7198,55.0081,54.711,54.8945,30970.0
2022-06-24 14:30:00,62.82,62.9,62.74,62.87,27374.0,54.8858,54.9556,54.8159,54.9294,27374.0
2022-06-24 15:00:00,62.88,62.95,62.84,62.9,42178.0,54.9382,54.9993,54.9032,54.9556,42178.0
2022-06-24 15:30:00,62.9,62.95,62.7,62.84,244094.0,54.9556,54.9993,54.7809,54.9032,244094.0
2022-06-27 09:30:00,62.7,62.82,62.44,62.64,86998.0,54.7809,54.8858,54.5537,54.7285,86998.0
2022-06-27 10:00:00,62.64,62.99,62.57,62.83,63269.0,54.7285,55.0343,54.6673,54.8945,63269.0
2022-06-27 10:30:00,62.82,63.08,62.76,62.93,55945.0,54.8858,55.1129,54.8333,54.9819,55945.0
2022-06-27 11:00:00,62.96,63.08,62.81,63.0,43259.0,55.0081,55.1129,54.877,55.043,43259.0
2022-06-27 11:30:00,63.01,63.47,62.96,63.47,70095.0,55.0518,55.4537,55.0081,55.4537,70095.0
2022-06-27 12:00:00,63.49,63.51,63.33,63.37,48078.0,55.4711,55.4886,55.3313,55.3663,48078.0
2022-06-27 12:30:00,63.35,63.48,63.29,63.38,35126.0,55.3488,55.4624,55.2964,55.375,35126.0
2022-06-27 13:00:00,63.4,63.42,63.16,63.33,37191.0,55.3925,55.41,55.1828,55.3313,37191.0
2022-06-27 13:30:00,63.3,63.33,63.11,63.15,18668.0,55.3051,55.3313,55.1391,55.1741,18668.0
2022-06-27 14:00:00,63.13,63.18,63.06,63.07,26976.0,55.1566,55.2003,55.0954,55.1042,26976.0
2022-06-27 14:30:00,63.09,63.28,63.05,63.19,24358.0,55.1217,55.2877,55.0867,55.209,24358.0
2022-06-27 15:00:00,63.19,63.37,63.04,63.35,43422.0,55.209,55.3663,55.078,55.3488,43422.0
2022-06-27 15:30:00,63.35,63.36,63.17,63.26,212215.0,55.3488,55.3576,55.1915,55.2702,212215.0
2022-06-28 09:30:00,63.66,64.02,63.53,63.94,67338.0,55.6197,55.9342,55.5061,55.8643,67338.0
2022-06-28 10:00:00,63.95,63.96,63.66,63.85,77604.0,55.873,55.8818,55.6197,55.7857,77604.0
2022-06-28 10:30:00,63.87,64.0,63.62,63.74,48266.0,55.8031,55.9167,55.5847,55.6896,48266.0
2022-06-28 11:00:00,63.75,63.75,63.36,63.38,58964.0,55.6983,55.6983,55.3576,55.375,58964.0
2022-06-28 11:30:00,63.35,63.47,63.22,63.37,46302.0,55.3488,55.4537,55.2352,55.3663,46302.0
2022-06-28 12:00:00,63.34,63.57,63.26,63.49,41062.0,55.3401,55.541,55.2702,55.4711,41062.0
2022-06-28 12:30:00,63.48,63.48,63.17,63.2,25608.0,55.4624,55.4624,55.1915,55.2178,25608.0
2022-06-28 13:00:00,63.19,63.22,62.84,62.97,32156.0,55.209,55.2352,54.9032,55.0168,32156.0
2022-06-28 13:30:00,62.99,63.0,62.78,62.88,41204.0,55.0343,55.043,54.8508,54.9382,41204.0
2022-06-28 14:00:00,62.89,62.97,62.59,62.65,29626.0,54.9469,55.0168,54.6848,54.7372,29626.0
2022-06-28 14:30:00,62.63,62.63,62.39,62.53,34764.0,54.7198,54.7198,54.5101,54.6324,34764.0
2022-06-28 15:00:00,62.51,62.69,62.45,62.66,37326.0,54.6149,54.7722,54.5625,54.746,37326.0
2022-06-28 15:30:00,62.65,62.65,62.3,62.36,225224.0,54.7372,54.7372,54.4314,54.4839,225224.0
2022-06-29 09:30:00,62.67,62.8,62.24,62.47,44453.0,54.7547,54.8683,54.379,54.58,44453.0
2022-06-29 10:00:00,62.47,62.6,62.29,62.47,34506.0,54.58,54.6935,54.4227,54.58,34506.0
2022-06-29 10:30:00,62.49,62.54,62.12,62.13,29169.0,54.5974,54.6411,54.2742,54.2829,29169.0
2022-06-29 11:00:00,62.16,62.24,62.01,62.02,32610.0,54.3091,54.379,54.1781,54.1868,32610.0
2022-06-29 11:30:00,62.04,62.18,61.98,62.05,29911.0,54.2043,54.3266,54.1518,54.213,29911.0
2022-06-29 12:00:00,62.05,62.18,61.98,62.08,40803.0,54.213,54.3266,54.1518,54.2392,40803.0
2022-06-29 12:30:00,62.11,62.33,62.11,62.33,27900.0,54.2654,54.4576,54.2654,54.4576,27900.0
2022-06-29 13:00:00,62.32,62.39,62.22,62.34,30243.0,54.4489,54.5101,54.3615,54.4664,30243.0
2022-06-29 13:30:00,62.36,62.63,62.28,62.63,27112.0,54.4839,54.7198,54.414,54.7198,27112.0
2022-06-29 14:00:00,62.63,62.83,62.62,62.8,25535.0,54.7198,54.8945,54.711,54.8683,25535.0
2022-06-29 14:30:00,62.82,62.86,62.64,62.72,25259.0,54.8858,54.9207,54.7285,54.7984,25259.0
2022-06-29 15:00:00,62.71,62.9,62.62,62.9,30407.0,54.7896,54.9556,54.711,54.9556,30407.0
2022-06-29 15:30:00,62.88,62.9,62.68,62.83,163641.0,54.9382,54.9556,54.7634,54.8945,163641.0
2022-06-30 09:30:00,62.48,62.89,62.09,62.65,69529.0,54.5887,54.9469,54.248,54.7372,69529.0
2022-06-30 10:00:00,62.58,62.89,62.42,62.66,39802.0,54.6761,54.9469,54.5363,54.746,39802.0
2022-06-30 10:30:00,62.69,62.98,62.55,62.82,97434.0,54.7722,55.0255,54.6499,54.8858,97434.0
2022-06-30 11:00:00,62.83,62.83,62.45,62.54,45066.0,54.8945,54.8945,54.5625,54.6411,45066.0
2022-06-30 11:30:00,62.53,62.63,62.42,62.63,126204.0,54.6324,54.7198,54.5363,54.7198,126204.0
2022-06-30 12:00:00,62.63,63.05,62.57,63.05,35039.0,54.7198,55.0867,54.6673,55.0867,35039.0
2022-06-30 12:30:00,63.09,63.37,63.08,63.34,42611.0,55.1217,55.3663,55.1129,55.3401,42611.0
2022-06-30 13:00:00,63.33,63.45,63.14,63.44,36537.0,55.3313,55.4362,55.1653,55.4274,36537.0
2022-06-30 13:30:00,63.45,63.75,63.44,63.68,81405.0,55.4362,55.6983,55.4274,55.6371,81405.0
2022-06-30 14:00:00,63.69,63.7,63.13,63.34,73592.0,55.6459,55.6546,55.1566,55.3401,73592.0
2022-06-30 14:30:00,63.36,63.53,63.32,63.4,67161.0,55.3576,55.5061,55.3226,55.3925,67161.0
2022-06-30 15:00:00,63.41,63.44,63.11,63.31,97164.0,55.4012,55.4274,55.1391,55.3139,97164.0
2022-06-30 15:30:00,63.3,63.46,62.99,63.28,248405.0,55.3051,55.4449,55.0343,55.2877,248405.0
2022-07-01 09:30:00,62.74,63.05,62.53,62.82,134031.0,55.4178,55.6916,55.2323,55.4884,134031.0
2022-07-01 10:00:00,62.83,62.88,62.54,62.81,47462.0,55.4973,55.5414,55.2411,55.4796,47462.0
2022-07-01 10:30:00,62.79,63.17,62.78,63.1,50231.0,55.4619,55.7976,55.4531,55.7357,50231.0
2022-07-01 11:00:00,63.11,63.41,63.07,63.14,35006.0,55.7446,56.0096,55.7092,55.7711,35006.0
2022-07-01 11:30:00,63.15,63.39,62.83,62.9,34852.0,55.7799,55.9919,55.4973,55.5591,34852.0
2022-07-01 12:00:00,62.9,63.03,62.77,62.99,31600.0,55.5591,55.6739,55.4443,55.6386,31600.0
2022-07-01 12:30:00,62.98,63.06,62.87,62.87,47008.0,55.6297,55.7004,55.5326,55.5326,47008.0
2022-07-01 13:00:00,62.85,63.19,62.83,63.18,24314.0,55.5149,55.8152,55.4973,55.8064,24314.0
2022-07-01 13:30:00,63.17,63.41,63.16,63.31,36296.0,55.7976,56.0096,55.7887,55.9212,36296.0
2022-07-01 14:00:00,63.29,63.48,63.17,63.42,26491.0,55.9036,56.0714,55.7976,56.0184,26491.0
2022-07-01 14:30:00,63.42,63.51,63.28,63.38,45239.0,56.0184,56.0979,55.8947,55.9831,45239.0
2022-07-01 15:00:00,63.39,63.5,63.29,63.38,40796.0,55.9919,56.0891,55.9036,55.9831,40796.0
2022-07-01 15:30:00,63.38,63.84,63.38,63.73,175680.0,55.9831,56.3894,55.9831,56.2922,175680.0
2022-07-05 09:30:00,63.39,63.49,61.83,61.95,84602.0,55.9919,56.0802,54.614,54.72,84602.0
2022-07-05 10:00:00,61.93,61.96,61.21,61.33,55217.0,54.7023,54.7288,54.0663,54.1723,55217.0
2022-07-05 10:30:00,61.34,61.46,60.55,60.66,35421.0,54.1811,54.2871,53.4833,53.5805,35421.0
2022-07-05 11:00:00,60.64,60.64,60.33,60.39,94640.0,53.5628,53.5628,53.289,53.342,94640.0
2022-07-05 11:30:00,60.39,61.08,60.36,61.06,89522.0,53.342,53.9515,53.3155,53.9338,89522.0
2022-07-05 12:00:00,61.06,61.21,60.9,61.02,38127.0,53.9338,54.0663,53.7925,53.8985,38127.0
2022-07-05 12:30:00,61.01,61.03,60.58,60.67,78185.0,53.8897,53.9073,53.5098,53.5893,78185.0
2022-07-05 13:00:00,60.66,60.74,60.5,60.51,49031.0,53.5805,53.6512,53.4392,53.448,49031.0
2022-07-05 13:30:00,60.5,60.86,60.42,60.76,48644.0,53.4392,53.7572,53.3685,53.6688,48644.0
2022-07-05 14:00:00,60.74,60.97,60.68,60.97,39847.0,53.6512,53.8543,53.5982,53.8543,39847.0
2022-07-05 14:30:00,60.97,61.25,60.97,61.22,31893.0,53.8543,54.1017,53.8543,54.0752,31893.0
2022-07-05 15:00:00,61.24,61.75,61.22,61.53,65967.0,54.0928,54.5433,54.0752,54.349,65967.0
2022-07-05 15:30:00,61.52,61.82,61.37,61.72,275875.0,54.3401,54.6051,54.2076,54.5168,275875.0
2022-07-06 09:30:00,62.1,62.67,62.0,62.22,87432.0,54.8525,55.3559,54.7641,54.9584,87432.0
2022-07-06 10:00:00,62.1,62.23,61.75,62.0,41694.0,54.8525,54.9673,54.5433,54.7641,41694.0
2022-07-06 10:30:00,62.03,62.03,61.62,61.74,29932.0,54.7906,54.7906,54.4285,54.5345,29932.0
2022-07-06 11:00:00,61.76,61.88,61.5,61.85,26339.0,54.5521,54.6581,54.3225,54.6316,26339.0
2022-07-06 11:30:00,61.86,62.04,61.75,62.03,25173.0,54.6405,54.7995,54.5433,54.7906,25173.0
2022-07-06 12:00:00,62.05,62.05,61.79,61.93,24227.0,54.8083,54.8083,54.5786,54.7023,24227.0
2022-07-06 12:30:00,61.92,62.11,61.88,62.09,35556.0,54.6935,54.8613,54.6581,54.8436,35556.0
2022-07-06 13:00:00,62.1,62.22,62.08,62.1,30258.0,54.8525,54.9584,54.8348,54.8525,30258.0
2022-07-06 13:30:00,62.1,62.27,62.07,62.23,21247.0,54.8525,55.0026,54.826,54.9673,21247.0
2022-07-06 14:00:00,62.23,62.56,62.13,62.55,62850.0,54.9673,55.2588,54.8789,55.2499,62850.0
2022-07-06 14:30:00,62.56,62.95,62.49,62.53,52645.0,55.2588,55.6032,55.1969,55.2323,52645.0
2022-07-06 15:00:00,62.52,62.62,62.31,62.6,42169.0,55.2234,55.3118,55.0379,55.2941,42169.0
2022-07-06 15:30:00,62.59,62.59,62.11,62.27,160536.0,55.2853,55.2853,54.8613,55.0026,160536.0
2022-07-07 09:30:00,62.61,63.09,62.43,63.06,119817.0,55.3029,55.7269,55.1439,55.7004,119817.0
2022-07-07 10:00:00,63.09,63.22,62.65,63.18,95854.0,55.7269,55.8417,55.3383,55.8064,95854.0
2022-07-07 10:30:00,63.18,63.28,62.87,62.95,74553.0,55.8064,55.8947,55.5326,55.6032,74553.0
2022-07-07 11:00:00,62.94,63.1,62.86,62.9,34286.0,55.5944,55.7357,55.5238,55.5591,34286.0
2022-07-07 11:30:00,62.92,63.04,62.87,62.93,51961.0,55.5768,55.6827,55.5326,55.5856,51961.0
2022-07-07 12:00:00,62.9,63.0,62.75,62.87,77599.0,55.5591,55.6474,55.4266,55.5326,77599.0
2022-07-07 12:30:00,62.87,63.1,62.8,62.81,174829.0,55.5326,55.7357,55.4708,55.4796,174829.0
2022-07-07 13:00:00,62.75,62.94,62.74,62.84,54738.0,55.4266,55.5944,55.4178,55.5061,54738.0
2022-07-07 13:30:00,62.85,63.01,62.84,62.94,34866.0,55.5149,55.6562,55.5061,55.5944,34866.0
2022-07-07 14:00:00,62.95,63.07,62.93,62.96,29110.0,55.6032,55.7092,55.5856,55.6121,29110.0
2022-07-07 14:30:00,62.96,63.06,62.87,63.01,57520.0,55.6121,55.7004,55.5326,55.6562,57520.0
2022-07-07 15:00:00,63.02,63.18,62.89,62.9,129611.0,55.6651,55.8064,55.5503,55.5591,129611.0
2022-07-07 15:30:00,62.89,62.89,62.62,62.72,173373.0,55.5503,55.5503,55.3118,55.4001,173373.0
2022-07-08 09:30:00,62.85,62.88,62.14,62.32,50508.0,55.5149,55.5414,54.8878,55.0468,50508.0
2022-07-08 10:00:00,62.3,62.57,62.07,62.56,34059.0,55.0291,55.2676,54.826,55.2588,34059.0
2022-07-08 10:30:00,62.55,62.67,62.43,62.67,33421.0,55.2499,55.3559,55.1439,55.3559,33421.0
2022-07-08 11:00:00,62.69,62.73,62.32,62.4,82302.0,55.3736,55.4089,55.0468,55.1174,82302.0
2022-07-08 11:30:00,62.39,62.47,62.28,62.4,43716.0,55.1086,55.1793,55.0114,55.1174,43716.0
2022-07-08 12:00:00,62.39,62.4,62.22,62.34,29370.0,55.1086,55.1174,54.9584,55.0644,29370.0
2022-07-08 12:30:00,62.37,62.43,62.22,62.22,18538.0,55.0909,55.1439,54.9584,54.9584,18538.0
2022-07-08 13:00:00,62.23,62.32,62.18,62.32,14844.0,54.9673,55.0468,54.9231,55.0468,14844.0
2022-07-08 13:30:00,62.3,62.44,62.3,62.37,29462.0,55.0291,55.1528,55.0291,55.0909,29462.0
2022-07-08 14:00:00,62.41,62.57,62.35,62.56,25513.0,55.1263,55.2676,55.0733,55.2588,25513.0
2022-07-08 14:30:00,62.54,62.73,62.54,62.72,22290.0,55.2411,55.4089,55.2411,55.4001,22290.0
2022-07-08 15:00:00,62.73,62.79,62.59,62.62,48654.0,55.4089,55.4619,55.2853,55.3118,48654.0
2022-07-08 15:30:00,62.61,62.64,62.37,62.47,127252.0,55.3029,55.3294,55.0909,55.1793,127252.0
2022-07-11 09:30:00,62.22,62.87,62.0,62.56,41894.0,54.9584,55.5326,54.7641,55.2588,41894.0
2022-07-11 10:00:00,62.53,62.53,61.86,61.9,29498.0,55.2323,55.2323,54.6405,54.6758,29498.0
2022-07-11 10:30:00,61.9,61.93,61.75,61.87,16145.0,54.6758,54.7023,54.5433,54.6493,16145.0
2022-07-11 11:00:00,61.89,62.25,61.89,62.16,21572.0,54.667,54.9849,54.667,54.9054,21572.0
2022-07-11 11:30:00,62.17,62.18,62.0,62.11,8598.0,54.9143,54.9231,54.7641,54.8613,8598.0
2022-07-11 12:00:00,62.12,62.24,62.08,62.22,8239.0,54.8701,54.9761,54.8348,54.9584,8239.0
2022-07-11 12:30:00,62.2,62.36,62.2,62.34,10665.0,54.9408,55.0821,54.9408,55.0644,10665.0
2022-07-11 13:00:00,62.34,62.47,62.29,62.38,18315.0,55.0644,55.1793,55.0203,55.0998,18315.0
2022-07-11 13:30:00,62.39,62.53,62.37,62.46,15651.0,55.1086,55.2323,55.0909,55.1704,15651.0
2022-07-11 14:00:00,62.43,62.44,62.28,62.39,12025.0,55.1439,55.1528,55.0114,55.1086,12025.0
2022-07-11 14:30:00,62.41,62.45,62.36,62.36,14570.0,55.1263,55.1616,55.0821,55.0821,14570.0
2022-07-11 15:00:00,62.37,62.38,62.12,62.19,28841.0,55.0909,55.0998,54.8701,54.9319,28841.0
2022-07-11 15:30:00,62.2,62.53,62.2,62.51,110733.0,54.9408,55.2323,54.9408,55.2146,110733.0
2022-07-12 09:30:00,62.06,63.02,62.06,62.95,26287.0,54.8171,55.6651,54.8171,55.6032,26287.0
2022-07-12 10:00:00,63.03,63.1,62.76,62.94,24257.0,55.6739,55.7357,55.4354,55.5944,24257.0
2022-07-12 10:30:00,62.86,63.03,62.8,62.81,22458.0,55.5238,55.6739,55.4708,55.4796,22458.0
2022-07-12 11:00:00,62.79,62.85,62.63,62.78,29227.0,55.4619,55.5149,55.3206,55.4531,29227.0
2022-07-12 11:30:00,62.79,62.81,62.61,62.67,8231.0,55.4619,55.4796,55.3029,55.3559,8231.0
2022-07-12 12:00:00,62.68,62.79,62.57,62.78,7879.0,55.3648,55.4619,55.2676,55.4531,7879.0
2022-07-12 12:30:00,62.79,62.79,62.66,62.73,9007.0,55.4619,55.4619,55.3471,55.4089,9007.0
2022-07-12 13:00:00,62.74,62.78,62.51,62.6,12976.0,55.4178,55.4531,55.2146,55.2941,12976.0
2022-07-12 13:30:00,62.61,62.69,62.52,62.68,12350.0,55.3029,55.3736,55.2234,55.3648,12350.0
2022-07-12 14:00:00,62.66,62.73,62.56,62.61,15518.0,55.3471,55.4089,55.2588,55.3029,15518.0
2022-07-12 14:30:00,62.63,62.66,62.51,62.55,17753.0,55.3206,55.3471,55.2146,55.2499,17753.0
2022-07-12 15:00:00,62.54,62.54,62.15,62.17,23601.0,55.2411,55.2411,54.8966,54.9143,23601.0
2022-07-12 15:30:00,62.13,62.36,61.95,62.3,105836.0,54.8789,55.0821,54.72,55.0291,105836.0
2022-07-13 09:30:00,61.6,62.09,61.6,61.82,81220.0,54.4108,54.8436,54.4108,54.6051,81220.0
2022-07-13 10:00:00,61.83,61.85,61.42,61.66,52810.0,54.614,54.6316,54.2518,54.4638,52810.0
2022-07-13 10:30:00,61.64,62.07,61.56,62.07,63925.0,54.4461,54.826,54.3755,54.826,63925.0
2022-07-13 11:00:00,62.09,62.22,62.01,62.14,52466.0,54.8436,54.9584,54.773,54.8878,52466.0
2022-07-13 11:30:00,62.14,62.35,62.11,62.28,31192.0,54.8878,55.0733,54.8613,55.0114,31192.0
2022-07-13 12:00:00,62.31,62.5,62.29,62.41,23905.0,55.0379,55.2058,55.0203,55.1263,23905.0
2022-07-13 12:30:00,62.43,62.52,62.34,62.51,20384.0,55.1439,55.2234,55.0644,55.2146,20384.0
2022-07-13 13:00:00,62.54,62.7,62.47,62.6,35678.0,55.2411,55.3824,55.1793,55.2941,35678.0
2022-07-13 13:30:00,62.59,62.89,62.55,62.81,77938.0,55.2853,55.5503,55.2499,55.4796,77938.0
2022-07-13 14:00:00,62.79,62.82,62.47,62.76,105834.0,55.4619,55.4884,55.1793,55.4354,105834.0
2022-07-13 14:30:00,62.78,62.94,62.54,62.66,57570.0,55.4531,55.5944,55.2411,55.3471,57570.0
2022-07-13 15:00:00,62.72,62.74,62.49,62.53,24921.0,55.4001,55.4178,55.1969,55.2323,24921.0
2022-07-13 15:30:00,62.53,62.53,62.12,62.21,136694.0,55.2323,55.2323,54.8701,54.9496,136694.0
2022-07-14 09:30:00,59.87,60.58,59.87,60.08,169118.0,52.8827,53.5098,52.8827,53.0682,169118.0
2022-07-14 10:00:00,60.05,60.22,59.76,60.02,104541.0,53.0417,53.1919,52.7855,53.0152,104541.0
2022-07-14 10:30:00,60.04,60.18,59.73,59.77,60309.0,53.0329,53.1565,52.759,52.7944,60309.0
2022-07-14 11:00:00,59.82,60.34,59.77,60.33,118257.0,52.8385,53.2979,52.7944,53.289,118257.0
2022-07-14 11:30:00,60.32,60.76,60.31,60.69,52856.0,53.2802,53.6688,53.2714,53.607,52856.0
2022-07-14 12:00:00,60.71,60.8,60.61,60.64,47002.0,53.6247,53.7042,53.5363,53.5628,47002.0
2022-07-14 12:30:00,60.65,60.7,60.51,60.62,30646.0,53.5717,53.6158,53.448,53.5452,30646.0
2022-07-14 13:00:00,60.62,60.74,60.49,60.6,38299.0,53.5452,53.6512,53.4303,53.5275,38299.0
2022-07-14 13:30:00,60.59,60.78,60.48,60.77,49112.0,53.5187,53.6865,53.4215,53.6777,49112.0
2022-07-14 14:00:00,60.77,61.12,60.76,61.12,46470.0,53.6777,53.9868,53.6688,53.9868,46470.0
2022-07-14 14:30:00,61.12,61.3,60.97,61.04,169687.0,53.9868,54.1458,53.8543,53.9162,169687.0
2022-07-14 15:00:00,61.05,61.18,60.99,61.08,79850.0,53.925,54.0398,53.872,53.9515,79850.0
2022-07-14 15:30:00,61.09,61.41,60.93,61.3,207780.0,53.9603,54.243,53.819,54.1458,207780.0
2022-07-15 09:30:00,61.83,61.83,60.75,61.08,88821.0,54.614,54.614,53.66,53.9515,88821.0
2022-07-15 10:00:00,61.14,61.52,61.09,61.32,30253.0,54.0045,54.3401,53.9603,54.1635,30253.0
2022-07-15 10:30:00,61.34,61.39,61.21,61.31,89763.0,54.1811,54.2253,54.0663,54.1546,89763.0
2022-07-15 11:00:00,61.34,61.65,61.31,61.64,54019.0,54.1811,54.455,54.1546,54.4461,54019.0
2022-07-15 11:30:00,61.63,61.63,61.42,61.5,20123.0,54.4373,54.4373,54.2518,54.3225,20123.0
2022-07-15 12:00:00,61.49,61.68,61.49,61.6,18666.0,54.3136,54.4815,54.3136,54.4108,18666.0
2022-07-15 12:30:00,61.59,61.6,61.35,61.38,14657.0,54.402,54.4108,54.19,54.2165,14657.0
2022-07-15 13:00:00,61.39,61.5,61.3,61.44,15083.0,54.2253,54.3225,54.1458,54.2695,15083.0
2022-07-15 13:30:00,61.44,61.45,61.22,61.22,21584.0,54.2695,54.2783,54.0752,54.0752,21584.0
2022-07-15 14:00:00,61.2,61.46,61.17,61.41,21271.0,54.0575,54.2871,54.031,54.243,21271.0
2022-07-15 14:30:00,61.4,61.53,61.36,61.47,18738.0,54.2341,54.349,54.1988,54.296,18738.0
2022-07-15 15:00:00,61.45,61.53,61.43,61.49,34866.0,54.2783,54.349,54.2606,54.3136,34866.0
2022-07-15 15:30:00,61.48,61.63,61.36,61.56,153231.0,54.3048,54.4373,54.1988,54.3755,153231.0
2022-07-18 09:30:00,61.4,61.64,61.16,61.39,55675.0,54.2341,54.4461,54.0222,54.2253,55675.0
2022-07-18 10:00:00,61.44,61.74,61.36,61.54,23411.0,54.2695,54.5345,54.1988,54.3578,23411.0
2022-07-18 10:30:00,61.55,61.61,61.35,61.41,27510.0,54.3666,54.4196,54.19,54.243,27510.0
2022-07-18 11:00:00,61.36,61.38,61.01,61.02,43752.0,54.1988,54.2165,53.8897,53.8985,43752.0
2022-07-18 11:30:00,61.0,61.13,60.99,60.99,33266.0,53.8808,53.9957,53.872,53.872,33266.0
2022-07-18 12:00:00,60.98,60.99,60.79,60.91,25142.0,53.8632,53.872,53.6953,53.8013,25142.0
2022-07-18 12:30:00,60.95,61.2,60.93,61.05,15156.0,53.8367,54.0575,53.819,53.925,15156.0
2022-07-18 13:00:00,61.03,61.13,60.92,61.05,58196.0,53.9073,53.9957,53.8102,53.925,58196.0
2022-07-18 13:30:00,61.07,61.21,61.04,61.08,23575.0,53.9427,54.0663,53.9162,53.9515,23575.0
2022-07-18 14:00:00,61.07,61.28,61.07,61.14,28172.0,53.9427,54.1282,53.9427,54.0045,28172.0
2022-07-18 14:30:00,61.15,61.26,61.13,61.17,30125.0,54.0133,54.1105,53.9957,54.031,30125.0
2022-07-18 15:00:00,61.17,61.35,61.12,61.22,33489.0,54.031,54.19,53.9868,54.0752,33489.0
2022-07-18 15:30:00,61.21,61.21,60.81,61.0,142414.0,54.0663,54.0663,53.713,53.8808,142414.0
2022-07-19 09:30:00,61.42,61.76,61.11,61.63,58435.0,54.2518,54.5521,53.978,54.4373,58435.0
2022-07-19 10:00:00,61.63,62.05,61.61,61.77,30076.0,54.4373,54.8083,54.4196,54.561,30076.0
2022-07-19 10:30:00,61.74,61.92,61.7,61.84,21821.0,54.5345,54.6935,54.4991,54.6228,21821.0
2022-07-19 11:00:00,61.83,61.9,61.64,61.71,30416.0,54.614,54.6758,54.4461,54.508,30416.0
2022-07-19 11:30:00,61.72,61.86,61.69,61.85,83740.0,54.5168,54.6405,54.4903,54.6316,83740.0
2022-07-19 12:00:00,61.84,61.84,61.57,61.66,20703.0,54.6228,54.6228,54.3843,54.4638,20703.0
2022-07-19 12:30:00,61.65,61.92,61.65,61.88,39381.0,54.455,54.6935,54.455,54.6581,39381.0
2022-07-19 13:00:00,61.88,61.99,61.8,61.82,32944.0,54.6581,54.7553,54.5875,54.6051,32944.0
2022-07-19 13:30:00,61.82,61.99,61.76,61.96,24187.0,54.6051,54.7553,54.5521,54.7288,24187.0
2022-07-19 14:00:00,61.97,62.14,61.96,62.07,54208.0,54.7376,54.8878,54.7288,54.826,54208.0
2022-07-19 14:30:00,62.08,62.15,61.74,61.78,115035.0,54.8348,54.8966,54.5345,54.5698,115035.0
2022-07-19 15:00:00,61.78,61.78,61.59,61.75,88558.0,54.5698,54.5698,54.402,54.5433,88558.0
2022-07-19 15:30:00,61.77,61.87,61.53,61.56,237075.0,54.561,54.6493,54.349,54.3755,237075.0
2022-07-20 09:30:00,61.66,61.93,61.11,61.39,49553.0,54.4638,54.7023,53.978,54.2253,49553.0
2022-07-20 10:00:00,61.32,61.38,61.07,61.28,40761.0,54.1635,54.2165,53.9427,54.1282,40761.0
2022-07-20 10:30:00,61.25,61.65,61.24,61.64,39114.0,54.1017,54.455,54.0928,54.4461,39114.0
2022-07-20 11:00:00,61.63,61.77,61.48,61.53,39750.0,54.4373,54.561,54.3048,54.349,39750.0
2022-07-20 11:30:00,61.54,61.67,61.46,61.65,35038.0,54.3578,54.4726,54.2871,54.455,35038.0
2022-07-20 12:00:00,61.65,61.71,61.48,61.53,28109.0,54.455,54.508,54.3048,54.349,28109.0
2022-07-20 12:30:00,61.54,61.54,61.08,61.12,402547.0,54.3578,54.3578,53.9515,53.9868,402547.0
2022-07-20 13:00:00,61.11,61.19,60.86,61.02,114429.0,53.978,54.0487,53.7572,53.8985,114429.0
2022-07-20 13:30:00,61.02,61.14,60.69,60.7,53592.0,53.8985,54.0045,53.607,53.6158,53592.0
2022-07-20 14:00:00,60.68,61.04,60.61,61.04,62798.0,53.5982,53.9162,53.5363,53.9162,62798.0
2022-07-20 14:30:00,61.06,61.1,60.92,61.03,85656.0,53.9338,53.9692,53.8102,53.9073,85656.0
2022-07-20 15:00:00,61.01,61.18,60.99,61.06,45342.0,53.8897,54.0398,53.872,53.9338,45342.0
2022-07-20 15:30:00,61.03,61.04,60.79,60.87,170871.0,53.9073,53.9162,53.6953,53.766,170871.0
2022-07-21 09:30:00,60.79,60.9,60.15,60.48,49002.0,53.6953,53.7925,53.13,53.4215,49002.0
2022-07-21 10:00:00,60.46,60.5,60.19,60.25,31218.0,53.4039,53.4392,53.1654,53.2184,31218.0
2022-07-21 10:30:00,60.32,60.37,60.19,60.37,22425.0,53.2802,53.3244,53.1654,53.3244,22425.0
2022-07-21 11:00:00,60.36,60.57,60.36,60.47,34152.0,53.3155,53.501,53.3155,53.4127,34152.0
2022-07-21 11:30:00,60.48,60.75,60.46,60.66,19918.0,53.4215,53.66,53.4039,53.5805,19918.0
2022-07-21 12:00:00,60.63,60.82,60.63,60.82,13378.0,53.554,53.7218,53.554,53.7218,13378.0
2022-07-21 12:30:00,60.82,60.92,60.76,60.82,21589.0,53.7218,53.8102,53.6688,53.7218,21589.0
2022-07-21 13:00:00,60.85,60.88,60.72,60.73,17204.0,53.7483,53.7748,53.6335,53.6423,17204.0
2022-07-21 13:30:00,60.71,60.73,60.59,60.63,18940.0,53.6247,53.6423,53.5187,53.554,18940.0
2022-07-21 14:00:00,60.62,60.78,60.6,60.69,28718.0,53.5452,53.6865,53.5275,53.607,28718.0
2022-07-21 14:30:00,60.69,60.69,60.53,60.62,20750.0,53.607,53.607,53.4657,53.5452,20750.0
2022-07-21 15:00:00,60.62,60.77,60.52,60.52,94080.0,53.5452,53.6777,53.4568,53.4568,94080.0
2022-07-21 15:30:00,60.5,60.78,60.47,60.76,193038.0,53.4392,53.6865,53.4127,53.6688,193038.0
2022-07-22 09:30:00,61.27,61.62,61.14,61.38,48980.0,54.1193,54.4285,54.0045,54.2165,48980.0
2022-07-22 10:00:00,61.37,61.68,61.36,61.64,26073.0,54.2076,54.4815,54.1988,54.4461,26073.0
2022-07-22 10:30:00,61.65,61.68,61.47,61.53,23660.0,54.455,54.4815,54.296,54.349,23660.0
2022-07-22 11:00:00,61.5,61.53,61.33,61.45,19761.0,54.3225,54.349,54.1723,54.2783,19761.0
2022-07-22 11:30:00,61.48,61.59,61.43,61.58,26926.0,54.3048,54.402,54.2606,54.3931,26926.0
2022-07-22 12:00:00,61.57,61.6,61.4,61.48,21133.0,54.3843,54.4108,54.2341,54.3048,21133.0
2022-07-22 12:30:00,61.47,61.54,61.27,61.33,11933.0,54.296,54.3578,54.1193,54.1723,11933.0
2022-07-22 13:00:00,61.32,61.36,61.23,61.28,18072.0,54.1635,54.1988,54.084,54.1282,18072.0
2022-07-22 13:30:00,61.27,61.27,61.04,61.13,18503.0,54.1193,54.1193,53.9162,53.9957,18503.0
2022-07-22 14:00:00,61.13,61.16,60.95,60.99,18812.0,53.9957,54.0222,53.8367,53.872,18812.0
2022-07-22 14:30:00,60.98,61.06,60.92,61.0,20782.0,53.8632,53.9338,53.8102,53.8808,20782.0
2022-07-22 15:00:00,60.96,61.18,60.94,61.1,24735.0,53.8455,54.0398,53.8278,53.9692,24735.0
2022-07-22 15:30:00,61.1,61.36,61.05,61.33,110370.0,53.9692,54.1988,53.925,54.1723,110370.0
2022-07-25 09:30:00,61.2,61.65,61.17,61.65,38745.0,54.0575,54.455,54.031,54.455,38745.0
2022-07-25 10:00:00,61.63,61.9,61.54,61.86,24087.0,54.4373,54.6758,54.3578,54.6405,24087.0
2022-07-25 10:30:00,61.88,62.1,61.78,62.08,20819.0,54.6581,54.8525,54.5698,54.8348,20819.0
2022-07-25 11:00:00,62.05,62.48,62.05,62.46,34904.0,54.8083,55.1881,54.8083,55.1704,34904.0
2022-07-25 11:30:00,62.45,62.45,62.28,62.37,48051.0,55.1616,55.1616,55.0114,55.0909,48051.0
2022-07-25 12:00:00,62.34,62.37,62.18,62.27,21562.0,55.0644,55.0909,54.9231,55.0026,21562.0
2022-07-25 12:30:00,62.26,62.41,62.26,62.37,26108.0,54.9938,55.1263,54.9938,55.0909,26108.0
2022-07-25 13:00:00,62.37,62.49,62.37,62.43,39714.0,55.0909,55.1969,55.0909,55.1439,39714.0
2022-07-25 13:30:00,62.43,62.47,62.35,62.36,42051.0,55.1439,55.1793,55.0733,55.0821,42051.0
2022-07-25 14:00:00,62.36,62.39,62.25,62.37,30196.0,55.0821,55.1086,54.9849,55.0909,30196.0
2022-07-25 14:30:00,62.36,62.43,62.31,62.4,31832.0,55.0821,55.1439,55.0379,55.1174,31832.0
2022-07-25 15:00:00,62.44,62.54,62.33,62.48,93464.0,55.1528,55.2411,55.0556,55.1881,93464.0
2022-07-25 15:30:00,62.47,62.76,62.44,62.76,181612.0,55.1793,55.4354,55.1528,55.4354,181612.0
2022-07-26 09:30:00,62.82,63.4,62.78,63.37,79677.0,55.4884,56.0007,55.4531,55.9742,79677.0
2022-07-26 10:00:00,63.38,63.39,62.88,62.97,114097.0,55.9831,55.9919,55.5414,55.6209,114097.0
2022-07-26 10:30:00,63.0,63.07,62.88,63.06,40821.0,55.6474,55.7092,55.5414,55.7004,40821.0
2022-07-26 11:00:00,63.08,63.14,62.99,63.02,31873.0,55.7181,55.7711,55.6386,55.6651,31873.0
2022-07-26 11:30:00,63.01,63.05,62.81,62.99,43937.0,55.6562,55.6916,55.4796,55.6386,43937.0
2022-07-26 12:00:00,62.97,63.15,62.95,63.12,39455.0,55.6209,55.7799,55.6032,55.7534,39455.0
2022-07-26 12:30:00,63.12,63.2,63.07,63.13,124736.0,55.7534,55.8241,55.7092,55.7622,124736.0
2022-07-26 13:00:00,63.12,63.33,63.11,63.28,40970.0,55.7534,55.9389,55.7446,55.8947,40970.0
2022-07-26 13:30:00,63.29,63.32,63.0,63.0,56947.0,55.9036,55.9301,55.6474,55.6474,56947.0
2022-07-26 14:00:00,63.0,63.15,62.9,62.91,58812.0,55.6474,55.7799,55.5591,55.5679,58812.0
2022-07-26 14:30:00,62.92,62.98,62.8,62.98,57225.0,55.5768,55.6297,55.4708,55.6297,57225.0
2022-07-26 15:00:00,62.99,63.2,62.89,63.2,367886.0,55.6386,55.8241,55.5503,55.8241,367886.0
2022-07-26 15:30:00,63.2,63.28,63.04,63.21,304133.0,55.8241,55.8947,55.6827,55.8329,304133.0
2022-07-27 09:30:00,63.16,63.35,62.86,62.98,273770.0,55.7887,55.9566,55.5238,55.6297,273770.0
2022-07-27 10:00:00,62.95,63.0,62.69,62.84,255651.0,55.6032,55.6474,55.3736,55.5061,255651.0
2022-07-27 10:30:00,62.82,62.95,62.76,62.91,250850.0,55.4884,55.6032,55.4354,55.5679,250850.0
2022-07-27 11:00:00,62.89,63.0,62.86,62.94,58278.0,55.5503,55.6474,55.5238,55.5944,58278.0
2022-07-27 11:30:00,62.95,63.09,62.92,63.08,44773.0,55.6032,55.7269,55.5768,55.7181,44773.0
2022-07-27 12:00:00,63.1,63.25,63.07,63.24,56869.0,55.7357,55.8682,55.7092,55.8594,56869.0
2022-07-27 12:30:00,63.23,63.27,63.15,63.19,40786.0,55.8506,55.8859,55.7799,55.8152,40786.0
2022-07-27 13:00:00,63.2,63.37,63.17,63.37,32760.0,55.8241,55.9742,55.7976,55.9742,32760.0
2022-07-27 13:30:00,63.35,63.55,63.34,63.44,56311.0,55.9566,56.1332,55.9477,56.0361,56311.0
2022-07-27 14:00:00,63.42,63.48,63.01,63.01,154821.0,56.0184,56.0714,55.6562,55.6562,154821.0
2022-07-27 14:30:00,63.01,63.37,62.95,63.2,45526.0,55.6562,55.9742,55.6032,55.8241,45526.0
2022-07-27 15:00:00,63.23,63.56,63.18,63.55,42429.0,55.8506,56.1421,55.8064,56.1332,42429.0
2022-07-27 15:30:00,63.56,63.56,63.32,63.34,157098.0,56.1421,56.1421,55.9301,55.9477,157098.0
2022-07-28 09:30:00,64.1,64.4,63.84,64.02,62124.0,56.619,56.884,56.3894,56.5484,62124.0
2022-07-28 10:00:00,64.02,64.02,63.64,63.88,69610.0,56.5484,56.5484,56.2127,56.4247,69610.0
2022-07-28 10:30:00,63.89,64.69,63.89,64.53,43274.0,56.4335,57.1402,56.4335,56.9989,43274.0
2022-07-28 11:00:00,64.52,64.71,64.3,64.7,53093.0,56.99,57.1578,56.7957,57.149,53093.0
2022-07-28 11:30:00,64.71,64.83,64.54,64.63,56382.0,57.1578,57.2638,57.0077,57.0872,56382.0
2022-07-28 12:00:00,64.61,64.99,64.61,64.98,62796.0,57.0695,57.4052,57.0695,57.3963,62796.0
2022-07-28 12:30:00,64.98,65.05,64.88,65.04,41910.0,57.3963,57.4582,57.308,57.4493,41910.0
2022-07-28 13:00:00,65.01,65.12,64.97,65.1,39689.0,57.4228,57.52,57.3875,57.5023,39689.0
2022-07-28 13:30:00,65.11,65.32,65.05,65.28,38816.0,57.5112,57.6967,57.4582,57.6613,38816.0
2022-07-28 14:00:00,65.25,65.48,65.18,65.47,30616.0,57.6348,57.838,57.573,57.8291,30616.0
2022-07-28 14:30:00,65.46,65.71,65.43,65.7,50689.0,57.8203,58.0411,57.7938,58.0323,50689.0
2022-07-28 15:00:00,65.71,65.76,65.59,65.73,91786.0,58.0411,58.0853,57.9351,58.0588,91786.0
2022-07-28 15:30:00,65.72,65.83,65.44,65.54,315351.0,58.05,58.1471,57.8026,57.891,315351.0
2022-07-29 09:30:00,66.89,67.4,66.07,66.61,177866.0,59.0834,59.5339,58.3591,58.8361,177866.0
2022-07-29 10:00:00,66.57,67.15,66.43,67.03,90426.0,58.8008,59.3131,58.6771,59.2071,90426.0
2022-07-29 10:30:00,67.0,67.24,66.71,66.77,58940.0,59.1806,59.3926,58.9244,58.9774,58940.0
2022-07-29 11:00:00,66.78,67.19,66.77,67.15,42595.0,58.9863,59.3484,58.9774,59.3131,42595.0
2022-07-29 11:30:00,67.16,67.37,67.09,67.19,37890.0,59.3219,59.5074,59.2601,59.3484,37890.0
2022-07-29 12:00:00,67.2,67.3,67.09,67.27,43116.0,59.3572,59.4456,59.2601,59.4191,43116.0
2022-07-29 12:30:00,67.28,67.5,67.28,67.48,64318.0,59.4279,59.6222,59.4279,59.6046,64318.0
2022-07-29 13:00:00,67.48,67.61,67.35,67.5,125430.0,59.6046,59.7194,59.4897,59.6222,125430.0
2022-07-29 13:30:00,67.49,67.74,67.49,67.67,69761.0,59.6134,59.8342,59.6134,59.7724,69761.0
2022-07-29 14:00:00,67.66,67.71,67.28,67.54,70501.0,59.7636,59.8077,59.4279,59.6576,70501.0
2022-07-29 14:30:00,67.53,67.56,67.37,67.49,59287.0,59.6487,59.6752,59.5074,59.6134,59287.0
2022-07-29 15:00:00,67.5,67.59,67.45,67.51,59549.0,59.6222,59.7017,59.5781,59.6311,59549.0
2022-07-29 15:30:00,67.52,67.87,67.41,67.82,436707.0,59.6399,59.949,59.5427,59.9049,436707.0
2022-08-01 09:30:00,67.49,67.76,67.22,67.3,73909.0,59.6134,59.8519,59.3749,59.4456,73909.0
2022-08-01 10:00:00,67.3,67.42,66.75,66.77,96536.0,59.4456,59.5516,58.9598,58.9774,96536.0
2022-08-01 10:30:00,66.75,66.91,66.5,66.9,66045.0,58.9598,59.1011,58.7389,59.0923,66045.0
2022-08-01 11:00:00,66.91,66.94,66.55,66.89,66731.0,59.1011,59.1276,58.7831,59.0834,66731.0
2022-08-01 11:30:00,66.9,66.96,66.7,66.72,26215.0,59.0923,59.1453,58.9156,58.9333,26215.0
2022-08-01 12:00:00,66.72,66.78,66.59,66.72,37802.0,58.9333,58.9863,58.8184,58.9333,37802.0
2022-08-01 12:30:00,66.71,66.96,66.66,66.95,56138.0,58.9244,59.1453,58.8803,59.1364,56138.0
2022-08-01 13:00:00,66.94,67.0,66.83,66.85,43598.0,59.1276,59.1806,59.0304,59.0481,43598.0
2022-08-01 13:30:00,66.85,66.93,66.61,66.64,29434.0,59.0481,59.1188,58.8361,58.8626,29434.0
2022-08-01 14:00:00,66.62,66.67,66.45,66.66,58122.0,58.8449,58.8891,58.6948,58.8803,58122.0
2022-08-01 14:30:00,66.65,66.88,66.62,66.82,45501.0,58.8714,59.0746,58.8449,59.0216,45501.0
2022-08-01 15:00:00,66.78,66.94,66.78,66.84,35310.0,58.9863,59.1276,58.9863,59.0393,35310.0
2022-08-01 15:30:00,66.82,67.03,66.74,66.95,162586.0,59.0216,59.2071,58.9509,59.1364,162586.0
2022-08-02 09:30:00,67.21,67.96,67.01,67.95,97970.0,59.3661,60.0285,59.1894,60.0197,97970.0
2022-08-02 10:00:00,67.98,68.1,67.69,68.07,94385.0,60.0462,60.1522,59.7901,60.1257,94385.0
2022-08-02 10:30:00,68.08,68.32,68.07,68.22,82936.0,60.1345,60.3465,60.1257,60.2582,82936.0
2022-08-02 11:00:00,68.22,68.25,68.07,68.17,93348.0,60.2582,60.2847,60.1257,60.214,93348.0
2022-08-02 11:30:00,68.17,68.49,68.14,68.44,167358.0,60.214,60.4967,60.1875,60.4525,167358.0
2022-08-02 12:00:00,68.45,68.7,68.39,68.7,61947.0,60.4614,60.6822,60.4084,60.6822,61947.0
2022-08-02 12:30:00,68.71,69.26,68.69,69.2,106826.0,60.691,61.1768,60.6733,61.1238,106826.0
2022-08-02 13:00:00,69.21,69.38,69.11,69.15,85203.0,61.1327,61.2828,61.0443,61.0797,85203.0
2022-08-02 13:30:00,69.14,69.25,68.82,68.82,74982.0,61.0708,61.168,60.7882,60.7882,74982.0
2022-08-02 14:00:00,68.83,69.24,68.77,69.23,83649.0,60.797,61.1592,60.744,61.1503,83649.0
2022-08-02 14:30:00,69.23,69.38,68.88,69.03,143904.0,61.1503,61.2828,60.8412,60.9737,143904.0
2022-08-02 15:00:00,69.03,69.06,68.75,68.85,359546.0,60.9737,61.0002,60.7263,60.8147,359546.0
2022-08-02 15:30:00,68.82,69.01,68.59,68.65,530832.0,60.7882,60.956,60.585,60.638,530832.0
2022-08-03 09:30:00,68.68,69.11,68.48,68.49,322244.0,60.6645,61.0443,60.4879,60.4967,322244.0
2022-08-03 10:00:00,68.44,68.48,67.72,68.36,106797.0,60.4525,60.4879,59.8166,60.3819,106797.0
2022-08-03 10:30:00,68.44,68.67,68.28,68.66,55882.0,60.4525,60.6557,60.3112,60.6468,55882.0
2022-08-03 11:00:00,68.67,68.73,68.38,68.4,79147.0,60.6557,60.7087,60.3995,60.4172,79147.0
2022-08-03 11:30:00,68.39,68.6,68.36,68.56,51182.0,60.4084,60.5939,60.3819,60.5585,51182.0
2022-08-03 12:00:00,68.57,68.9,68.57,68.87,35165.0,60.5674,60.8588,60.5674,60.8323,35165.0
2022-08-03 12:30:00,68.85,69.09,68.85,69.09,25857.0,60.8147,61.0267,60.8147,61.0267,25857.0
2022-08-03 13:00:00,69.09,69.13,68.98,69.11,30043.0,61.0267,61.062,60.9295,61.0443,30043.0
2022-08-03 13:30:00,69.11,69.22,69.08,69.12,55952.0,61.0443,61.1415,61.0178,61.0532,55952.0
2022-08-03 14:00:00,69.11,69.22,69.05,69.11,37043.0,61.0443,61.1415,60.9913,61.0443,37043.0
2022-08-03 14:30:00,69.12,69.19,68.86,68.94,30419.0,61.0532,61.115,60.8235,60.8942,30419.0
2022-08-03 15:00:00,68.94,69.14,68.93,69.14,108305.0,60.8942,61.0708,60.8853,61.0708,108305.0
2022-08-03 15:30:00,69.15,69.61,69.14,69.35,225997.0,61.0797,61.486,61.0708,61.2563,225997.0
2022-08-04 09:30:00,69.27,69.41,68.76,69.27,60458.0,61.1857,61.3093,60.7352,61.1857,60458.0
2022-08-04 10:00:00,69.24,69.36,69.08,69.2,39084.0,61.1592,61.2652,61.0178,61.1238,39084.0
2022-08-04 10:30:00,69.19,69.34,69.09,69.13,41646.0,61.115,61.2475,61.0267,61.062,41646.0
2022-08-04 11:00:00,69.14,69.18,69.0,69.11,29725.0,61.0708,61.1062,60.9472,61.0443,29725.0
2022-08-04 11:30:00,69.12,69.14,69.04,69.11,27184.0,61.0532,61.0708,60.9825,61.0443,27184.0
2022-08-04 12:00:00,69.11,69.12,68.92,69.0,31804.0,61.0443,61.0532,60.8765,60.9472,31804.0
2022-08-04 12:30:00,69.0,69.13,68.92,69.09,100833.0,60.9472,61.062,60.8765,61.0267,100833.0
2022-08-04 13:00:00,69.09,69.09,68.84,68.9,28951.0,61.0267,61.0267,60.8058,60.8588,28951.0
2022-08-04 13:30:00,68.89,68.94,68.8,68.86,27892.0,60.85,60.8942,60.7705,60.8235,27892.0
2022-08-04 14:00:00,68.85,69.05,68.82,69.0,51646.0,60.8147,60.9913,60.7882,60.9472,51646.0
2022-08-04 14:30:00,69.01,69.12,68.97,69.05,26655.0,60.956,61.0532,60.9207,60.9913,26655.0
2022-08-04 15:00:00,69.04,69.24,69.02,69.23,78159.0,60.9825,61.1592,60.9648,61.1503,78159.0
2022-08-04 15:30:00,69.22,69.23,68.83,69.01,346282.0,61.1415,61.1503,60.797,60.956,346282.0
2022-08-05 09:30:00,68.85,69.16,68.77,68.88,109492.0,60.8147,61.0885,60.744,60.8412,109492.0
2022-08-05 10:00:00,68.89,69.08,68.26,68.36,94857.0,60.85,61.0178,60.2935,60.3819,94857.0
2022-08-05 10:30:00,68.42,68.58,68.35,68.56,53136.0,60.4349,60.5762,60.373,60.5585,53136.0
2022-08-05 11:00:00,68.59,68.77,68.45,68.72,71509.0,60.585,60.744,60.4614,60.6998,71509.0
2022-08-05 11:30:00,68.72,68.89,68.62,68.62,72567.0,60.6998,60.85,60.6115,60.6115,72567.0
2022-08-05 12:00:00,68.62,68.87,68.5,68.61,58449.0,60.6115,60.8323,60.5055,60.6027,58449.0
2022-08-05 12:30:00,68.6,68.84,68.59,68.67,133105.0,60.5939,60.8058,60.585,60.6557,133105.0
2022-08-05 13:00:00,68.67,68.69,68.46,68.54,113183.0,60.6557,60.6733,60.4702,60.5409,113183.0
2022-08-05 13:30:00,68.53,68.64,68.37,68.37,63100.0,60.532,60.6292,60.3907,60.3907,63100.0
2022-08-05 14:00:00,68.35,68.44,68.23,68.35,122629.0,60.373,60.4525,60.267,60.373,122629.0
2022-08-05 14:30:00,68.34,68.45,68.21,68.26,92299.0,60.3642,60.4614,60.2494,60.2935,92299.0
2022-08-05 15:00:00,68.27,68.49,68.21,68.25,117373.0,60.3024,60.4967,60.2494,60.2847,117373.0
2022-08-05 15:30:00,68.26,68.42,68.1,68.24,664616.0,60.2935,60.4349,60.1522,60.2759,664616.0
2022-08-08 09:30:00,68.7,69.25,68.59,68.59,103133.0,60.6822,61.168,60.585,60.585,103133.0
2022-08-08 10:00:00,68.59,68.73,68.48,68.65,88812.0,60.585,60.7087,60.4879,60.638,88812.0
2022-08-08 10:30:00,68.66,68.66,68.34,68.36,67663.0,60.6468,60.6468,60.3642,60.3819,67663.0
2022-08-08 11:00:00,68.38,68.45,68.11,68.14,61619.0,60.3995,60.4614,60.161,60.1875,61619.0
2022-08-08 11:30:00,68.13,68.16,67.89,67.95,55275.0,60.1787,60.2052,59.9667,60.0197,55275.0
2022-08-08 12:00:00,67.94,67.94,67.55,67.57,52740.0,60.0109,60.0109,59.6664,59.6841,52740.0
2022-08-08 12:30:00,67.56,67.57,67.4,67.47,45378.0,59.6752,59.6841,59.5339,59.5957,45378.0
2022-08-08 13:00:00,67.47,67.66,67.42,67.46,57910.0,59.5957,59.7636,59.5516,59.5869,57910.0
2022-08-08 13:30:00,67.48,67.6,67.42,67.57,35646.0,59.6046,59.7106,59.5516,59.6841,35646.0
2022-08-08 14:00:00,67.56,67.6,67.37,67.4,32154.0,59.6752,59.7106,59.5074,59.5339,32154.0
2022-08-08 14:30:00,67.4,67.47,67.28,67.34,35085.0,59.5339,59.5957,59.4279,59.4809,35085.0
2022-08-08 15:00:00,67.35,67.46,67.33,67.41,48885.0,59.4897,59.5869,59.4721,59.5427,48885.0
2022-08-08 15:30:00,67.4,67.75,67.35,67.66,242259.0,59.5339,59.8431,59.4897,59.7636,242259.0
2022-08-09 09:30:00,68.01,68.06,67.61,67.79,188841.0,60.0727,60.1169,59.7194,59.8784,188841.0
2022-08-09 10:00:00,67.79,67.94,67.65,67.87,82498.0,59.8784,60.0109,59.7547,59.949,82498.0
2022-08-09 10:30:00,67.89,67.97,67.66,67.73,115516.0,59.9667,60.0374,59.7636,59.8254,115516.0
2022-08-09 11:00:00,67.79,67.93,67.73,67.75,36258.0,59.8784,60.002,59.8254,59.8431,36258.0
2022-08-09 11:30:00,67.76,67.88,67.69,67.84,30624.0,59.8519,59.9579,59.7901,59.9225,30624.0
2022-08-09 12:00:00,67.83,67.88,67.71,67.73,33231.0,59.9137,59.9579,59.8077,59.8254,33231.0
2022-08-09 12:30:00,67.73,68.05,67.7,67.99,31262.0,59.8254,60.108,59.7989,60.055,31262.0
2022-08-09 13:00:00,67.99,68.14,67.9,67.9,82734.0,60.055,60.1875,59.9755,59.9755,82734.0
2022-08-09 13:30:00,67.89,68.2,67.87,68.16,53578.0,59.9667,60.2405,59.949,60.2052,53578.0
2022-08-09 14:00:00,68.16,68.17,67.92,67.95,43122.0,60.2052,60.214,59.9932,60.0197,43122.0
2022-08-09 14:30:00,67.93,68.09,67.86,68.06,32974.0,60.002,60.1434,59.9402,60.1169,32974.0
2022-08-09 15:00:00,68.07,68.24,68.0,68.22,36055.0,60.1257,60.2759,60.0639,60.2582,36055.0
2022-08-09 15:30:00,68.22,68.24,67.98,68.09,178743.0,60.2582,60.2759,60.0462,60.1434,178743.0
2022-08-10 09:30:00,68.56,68.64,68.17,68.2,169067.0,60.5585,60.6292,60.214,60.2405,169067.0
2022-08-10 10:00:00,68.23,68.34,68.11,68.27,25699.0,60.267,60.3642,60.161,60.3024,25699.0
2022-08-10 10:30:00,68.25,68.36,68.24,68.31,26481.0,60.2847,60.3819,60.2759,60.3377,26481.0
2022-08-10 11:00:00,68.31,68.42,68.19,68.27,65680.0,60.3377,60.4349,60.2317,60.3024,65680.0
2022-08-10 11:30:00,68.26,68.28,67.85,67.86,55975.0,60.2935,60.3112,59.9314,59.9402,55975.0
2022-08-10 12:00:00,67.84,67.86,67.58,67.66,41483.0,59.9225,59.9402,59.6929,59.7636,41483.0
2022-08-10 12:30:00,67.67,67.92,67.6,67.92,59621.0,59.7724,59.9932,59.7106,59.9932,59621.0
2022-08-10 13:00:00,67.92,68.01,67.84,67.86,38140.0,59.9932,60.0727,59.9225,59.9402,38140.0
2022-08-10 13:30:00,67.85,68.06,67.79,67.94,29939.0,59.9314,60.1169,59.8784,60.0109,29939.0
2022-08-10 14:00:00,67.92,68.02,67.88,67.98,27824.0,59.9932,60.0815,59.9579,60.0462,27824.0
2022-08-10 14:30:00,67.99,68.0,67.85,67.86,33219.0,60.055,60.0639,59.9314,59.9402,33219.0
2022-08-10 15:00:00,67.86,68.06,67.83,68.0,49106.0,59.9402,60.1169,59.9137,60.0639,49106.0
2022-08-10 15:30:00,68.0,68.14,67.96,68.02,226525.0,60.0639,60.1875,60.0285,60.0815,226525.0
2022-08-11 09:30:00,68.22,68.22,67.67,68.18,43990.0,60.2582,60.2582,59.7724,60.2229,43990.0
2022-08-11 10:00:00,68.17,68.55,68.11,68.44,31262.0,60.214,60.5497,60.161,60.4525,31262.0
2022-08-11 10:30:00,68.51,68.75,68.5,68.6,45543.0,60.5144,60.7263,60.5055,60.5939,45543.0
2022-08-11 11:00:00,68.62,68.93,68.59,68.92,44527.0,60.6115,60.8853,60.585,60.8765,44527.0
2022-08-11 11:30:00,68.95,68.99,68.87,68.95,45098.0,60.903,60.9383,60.8323,60.903,45098.0
2022-08-11 12:00:00,68.94,69.09,68.93,69.0,39764.0,60.8942,61.0267,60.8853,60.9472,39764.0
2022-08-11 12:30:00,69.0,69.03,68.84,68.95,252464.0,60.9472,60.9737,60.8058,60.903,252464.0
2022-08-11 13:00:00,68.95,69.02,68.89,69.0,42087.0,60.903,60.9648,60.85,60.9472,42087.0
2022-08-11 13:30:00,69.0,69.21,68.98,69.21,80066.0,60.9472,61.1327,60.9295,61.1327,80066.0
2022-08-11 14:00:00,69.22,69.27,69.02,69.09,39704.0,61.1415,61.1857,60.9648,61.0267,39704.0
2022-08-11 14:30:00,69.08,69.09,68.96,69.0,50433.0,61.0178,61.0267,60.9118,60.9472,50433.0
2022-08-11 15:00:00,68.98,69.04,68.81,68.93,259011.0,60.9295,60.9825,60.7793,60.8853,259011.0
2022-08-11 15:30:00,68.92,69.03,68.83,69.02,308075.0,60.8765,60.9737,60.797,60.9648,308075.0
2022-08-12 09:30:00,69.56,69.78,69.35,69.78,42553.0,61.4418,61.6361,61.2563,61.6361,42553.0
2022-08-12 10:00:00,69.72,69.81,69.59,69.8,41235.0,61.5831,61.6626,61.4683,61.6538,41235.0
2022-08-12 10:30:00,69.79,69.97,69.79,69.97,135588.0,61.645,61.804,61.645,61.804,135588.0
2022-08-12 11:00:00,69.96,70.03,69.87,70.0,213913.0,61.7951,61.857,61.7156,61.8305,213913.0
2022-08-12 11:30:00,70.0,70.3,70.0,70.23,31467.0,61.8305,62.0954,61.8305,62.0336,31467.0
2022-08-12 12:00:00,70.22,70.28,70.19,70.25,29921.0,62.0248,62.0778,61.9983,62.0513,29921.0
2022-08-12 12:30:00,70.26,70.3,70.17,70.23,37345.0,62.0601,62.0954,61.9806,62.0336,37345.0
2022-08-12 13:00:00,70.25,70.33,70.22,70.32,88896.0,62.0513,62.1219,62.0248,62.1131,88896.0
2022-08-12 13:30:00,70.34,70.37,70.16,70.34,54524.0,62.1308,62.1573,61.9718,62.1308,54524.0
2022-08-12 14:00:00,70.34,70.52,70.3,70.48,42786.0,62.1308,62.2898,62.0954,62.2544,42786.0
2022-08-12 14:30:00,70.48,70.61,70.45,70.52,71256.0,62.2544,62.3693,62.2279,62.2898,71256.0
2022-08-12 15:00:00,70.53,70.68,70.51,70.62,46029.0,62.2986,62.4311,62.2809,62.3781,46029.0
2022-08-12 15:30:00,70.62,70.84,70.62,70.74,276686.0,62.3781,62.5724,62.3781,62.4841,276686.0
2022-08-15 09:30:00,70.52,70.94,70.37,70.92,81823.0,62.2898,62.6608,62.1573,62.6431,81823.0
2022-08-15 10:00:00,70.92,71.06,70.76,70.8,48056.0,62.6431,62.7667,62.5018,62.5371,48056.0
2022-08-15 10:30:00,70.81,70.91,70.74,70.86,51167.0,62.5459,62.6343,62.4841,62.5901,51167.0
2022-08-15 11:00:00,70.84,70.97,70.81,70.94,37945.0,62.5724,62.6873,62.5459,62.6608,37945.0
2022-08-15 11:30:00,70.95,71.12,70.84,71.05,79554.0,62.6696,62.8197,62.5724,62.7579,79554.0
2022-08-15 12:00:00,71.06,71.14,71.03,71.11,19937.0,62.7667,62.8374,62.7403,62.8109,19937.0
2022-08-15 12:30:00,71.09,71.22,71.09,71.18,24979.0,62.7932,62.9081,62.7932,62.8727,24979.0
2022-08-15 13:00:00,71.17,71.24,71.08,71.18,30557.0,62.8639,62.9257,62.7844,62.8727,30557.0
2022-08-15 13:30:00,71.17,71.2,71.09,71.17,40574.0,62.8639,62.8904,62.7932,62.8639,40574.0
2022-08-15 14:00:00,71.17,71.22,71.15,71.22,18619.0,62.8639,62.9081,62.8462,62.9081,18619.0
2022-08-15 14:30:00,71.23,71.24,71.16,71.24,20111.0,62.9169,62.9257,62.8551,62.9257,20111.0
2022-08-15 15:00:00,71.24,71.28,71.2,71.27,29367.0,62.9257,62.9611,62.8904,62.9522,29367.0
2022-08-15 15:30:00,71.27,71.53,71.27,71.4,141918.0,62.9522,63.1819,62.9522,63.0671,141918.0
2022-08-16 09:30:00,71.4,71.62,71.23,71.44,137960.0,63.0671,63.2614,62.9169,63.1024,137960.0
2022-08-16 10:00:00,71.52,71.74,71.5,71.56,40797.0,63.1731,63.3674,63.1554,63.2084,40797.0
2022-08-16 10:30:00,71.58,71.74,71.57,71.6,38802.0,63.2261,63.3674,63.2172,63.2437,38802.0
2022-08-16 11:00:00,71.59,71.73,71.49,71.7,22592.0,63.2349,63.3586,63.1466,63.3321,22592.0
2022-08-16 11:30:00,71.7,71.73,71.47,71.55,22709.0,63.3321,63.3586,63.1289,63.1996,22709.0
2022-08-16 12:00:00,71.53,71.73,71.51,71.72,67808.0,63.1819,63.3586,63.1642,63.3497,67808.0
2022-08-16 12:30:00,71.72,71.94,71.69,71.79,76365.0,63.3497,63.544,63.3232,63.4116,76365.0
2022-08-16 13:00:00,71.78,71.87,71.75,71.85,20923.0,63.4027,63.4822,63.3762,63.4646,20923.0
2022-08-16 13:30:00,71.85,71.85,71.75,71.79,29292.0,63.4646,63.4646,63.3762,63.4116,29292.0
2022-08-16 14:00:00,71.78,71.81,71.63,71.65,23254.0,63.4027,63.4292,63.2702,63.2879,23254.0
2022-08-16 14:30:00,71.68,71.7,71.4,71.52,34234.0,63.3144,63.3321,63.0671,63.1731,34234.0
2022-08-16 15:00:00,71.5,71.7,71.47,71.69,44134.0,63.1554,63.3321,63.1289,63.3232,44134.0
2022-08-16 15:30:00,71.68,71.88,71.65,71.8,162543.0,63.3144,63.491,63.2879,63.4204,162543.0
2022-08-17 09:30:00,71.44,71.6,71.33,71.33,78822.0,63.1024,63.2437,63.0052,63.0052,78822.0
2022-08-17 10:00:00,71.34,71.48,71.34,71.41,15962.0,63.0141,63.1377,63.0141,63.0759,15962.0
2022-08-17 10:30:00,71.43,71.58,71.16,71.25,160516.0,63.0936,63.2261,62.8551,62.9346,160516.0
2022-08-17 11:00:00,71.26,71.45,71.14,71.44,92721.0,62.9434,63.1112,62.8374,63.1024,92721.0
2022-08-17 11:30:00,71.47,71.54,71.15,71.3,156008.0,63.1289,63.1907,62.8462,62.9787,156008.0
2022-08-17 12:00:00,71.3,71.57,71.29,71.56,25880.0,62.9787,63.2172,62.9699,63.2084,25880.0
2022-08-17 12:30:00,71.58,71.75,71.54,71.7,33706.0,63.2261,63.3762,63.1907,63.3321,33706.0
2022-08-17 13:00:00,71.7,71.79,71.68,71.73,21960.0,63.3321,63.4116,63.3144,63.3586,21960.0
2022-08-17 13:30:00,71.72,71.77,71.72,71.76,24466.0,63.3497,63.3939,63.3497,63.3851,24466.0
2022-08-17 14:00:00,71.76,71.86,71.71,71.76,34917.0,63.3851,63.4734,63.3409,63.3851,34917.0
2022-08-17 14:30:00,71.73,71.91,71.72,71.85,53228.0,63.3586,63.5175,63.3497,63.4646,53228.0
2022-08-17 15:00:00,71.84,72.06,71.75,72.05,292029.0,63.4557,63.65,63.3762,63.6412,292029.0
2022-08-17 15:30:00,72.03,72.14,71.98,72.08,230657.0,63.6235,63.7207,63.5794,63.6677,230657.0
2022-08-18 09:30:00,72.16,72.55,72.16,72.5,61315.0,63.7384,64.0829,63.7384,64.0387,61315.0
2022-08-18 10:00:00,72.53,72.57,72.34,72.41,115847.0,64.0652,64.1005,63.8974,63.9592,115847.0
2022-08-18 10:30:00,72.42,72.48,72.3,72.45,53663.0,63.968,64.021,63.862,63.9945,53663.0
2022-08-18 11:00:00,72.45,72.48,72.27,72.35,121572.0,63.9945,64.021,63.8355,63.9062,121572.0
2022-08-18 11:30:00,72.35,72.42,72.15,72.15,154099.0,63.9062,63.968,63.7295,63.7295,154099.0
2022-08-18 12:00:00,72.14,72.2,71.98,71.98,71792.0,63.7207,63.7737,63.5794,63.5794,71792.0
2022-08-18 12:30:00,71.98,71.99,71.68,71.68,19665.0,63.5794,63.5882,63.3144,63.3144,19665.0
2022-08-18 13:00:00,71.69,71.72,71.55,71.64,26703.0,63.3232,63.3497,63.1996,63.2791,26703.0
2022-08-18 13:30:00,71.64,71.66,71.56,71.61,22977.0,63.2791,63.2967,63.2084,63.2526,22977.0
2022-08-18 14:00:00,71.61,71.83,71.59,71.8,21070.0,63.2526,63.4469,63.2349,63.4204,21070.0
2022-08-18 14:30:00,71.81,72.03,71.76,71.98,29131.0,63.4292,63.6235,63.3851,63.5794,29131.0
2022-08-18 15:00:00,71.98,72.06,71.92,71.94,47894.0,63.5794,63.65,63.5264,63.544,47894.0
2022-08-18 15:30:00,71.93,71.98,71.69,71.81,232463.0,63.5352,63.5794,63.3232,63.4292,232463.0
2022-08-19 09:30:00,71.71,71.86,71.15,71.33,94450.0,63.3409,63.4734,62.8462,63.0052,94450.0
2022-08-19 10:00:00,71.37,71.58,71.35,71.58,27161.0,63.0406,63.2261,63.0229,63.2261,27161.0
2022-08-19 10:30:00,71.55,71.65,71.49,71.54,17858.0,63.1996,63.2879,63.1466,63.1907,17858.0
2022-08-19 11:00:00,71.59,71.62,71.4,71.59,26587.0,63.2349,63.2614,63.0671,63.2349,26587.0
2022-08-19 11:30:00,71.59,71.78,71.58,71.76,20183.0,63.2349,63.4027,63.2261,63.3851,20183.0
2022-08-19 12:00:00,71.76,71.81,71.67,71.74,24084.0,63.3851,63.4292,63.3056,63.3674,24084.0
2022-08-19 12:30:00,71.73,71.83,71.73,71.74,20720.0,63.3586,63.4469,63.3586,63.3674,20720.0
2022-08-19 13:00:00,71.72,71.79,71.68,71.72,21436.0,63.3497,63.4116,63.3144,63.3497,21436.0
2022-08-19 13:30:00,71.72,71.73,71.62,71.67,19208.0,63.3497,63.3586,63.2614,63.3056,19208.0
2022-08-19 14:00:00,71.67,71.73,71.55,71.61,18371.0,63.3056,63.3586,63.1996,63.2526,18371.0
2022-08-19 14:30:00,71.61,71.61,71.19,71.26,27789.0,63.2526,63.2526,62.8816,62.9434,27789.0
2022-08-19 15:00:00,71.27,71.48,71.23,71.39,37354.0,62.9522,63.1377,62.9169,63.0582,37354.0
2022-08-19 15:30:00,71.38,71.73,71.2,71.49,283402.0,63.0494,63.3586,62.8904,63.1466,283402.0
2022-08-22 09:30:00,71.03,71.09,70.6,70.85,57151.0,62.7403,62.7932,62.3604,62.5813,57151.0
2022-08-22 10:00:00,70.85,71.08,70.81,70.96,24383.0,62.5813,62.7844,62.5459,62.6784,24383.0
2022-08-22 10:30:00,70.96,71.1,70.94,70.98,18840.0,62.6784,62.8021,62.6608,62.6961,18840.0
2022-08-22 11:00:00,70.98,71.05,70.84,70.89,29574.0,62.6961,62.7579,62.5724,62.6166,29574.0
2022-08-22 11:30:00,70.89,70.91,70.65,70.88,25231.0,62.6166,62.6343,62.4046,62.6078,25231.0
2022-08-22 12:00:00,70.87,70.91,70.74,70.81,12907.0,62.5989,62.6343,62.4841,62.5459,12907.0
2022-08-22 12:30:00,70.79,70.82,70.6,70.63,18659.0,62.5283,62.5548,62.3604,62.3869,18659.0
2022-08-22 13:00:00,70.63,70.67,70.58,70.62,14272.0,62.3869,62.4223,62.3428,62.3781,14272.0
2022-08-22 13:30:00,70.59,70.63,70.5,70.53,22989.0,62.3516,62.3869,62.2721,62.2986,22989.0
2022-08-22 14:00:00,70.53,70.58,70.3,70.3,17582.0,62.2986,62.3428,62.0954,62.0954,17582.0
2022-08-22 14:30:00,70.3,70.34,70.25,70.29,12852.0,62.0954,62.1308,62.0513,62.0866,12852.0
2022-08-22 15:00:00,70.3,70.36,70.17,70.17,27185.0,62.0954,62.1484,61.9806,61.9806,27185.0
2022-08-22 15:30:00,70.17,70.29,70.07,70.27,101000.0,61.9806,62.0866,61.8923,62.0689,101000.0
2022-08-23 09:30:00,70.28,70.28,69.64,69.73,68802.0,62.0778,62.0778,61.5125,61.592,68802.0
2022-08-23 10:00:00,69.73,69.96,69.67,69.74,61549.0,61.592,61.7951,61.539,61.6008,61549.0
2022-08-23 10:30:00,69.74,69.91,69.61,69.67,64373.0,61.6008,61.751,61.486,61.539,64373.0
2022-08-23 11:00:00,69.68,69.71,69.53,69.68,21389.0,61.5478,61.5743,61.4153,61.5478,21389.0
2022-08-23 11:30:00,69.66,69.73,69.55,69.62,27173.0,61.5301,61.592,61.433,61.4948,27173.0
2022-08-23 12:00:00,69.61,69.61,69.28,69.32,33912.0,61.486,61.486,61.1945,61.2298,33912.0
2022-08-23 12:30:00,69.3,69.5,69.25,69.48,27336.0,61.2122,61.3888,61.168,61.3711,27336.0
2022-08-23 13:00:00,69.45,69.54,69.37,69.53,52962.0,61.3446,61.4241,61.274,61.4153,52962.0
2022-08-23 13:30:00,69.54,69.65,69.26,69.26,51310.0,61.4241,61.5213,61.1768,61.1768,51310.0
2022-08-23 14:00:00,69.25,69.41,69.14,69.41,41256.0,61.168,61.3093,61.0708,61.3093,41256.0
2022-08-23 14:30:00,69.4,69.46,69.23,69.3,45334.0,61.3005,61.3535,61.1503,61.2122,45334.0
2022-08-23 15:00:00,69.31,69.64,69.3,69.62,76739.0,61.221,61.5125,61.2122,61.4948,76739.0
2022-08-23 15:30:00,69.61,69.62,69.33,69.36,167243.0,61.486,61.4948,61.2387,61.2652,167243.0
2022-08-24 09:30:00,69.07,69.27,68.36,68.79,72845.0,61.009,61.1857,60.3819,60.7617,72845.0
2022-08-24 10:00:00,68.79,69.04,68.75,69.01,35287.0,60.7617,60.9825,60.7263,60.956,35287.0
2022-08-24 10:30:00,69.0,69.06,68.84,68.92,15494.0,60.9472,61.0002,60.8058,60.8765,15494.0
2022-08-24 11:00:00,68.92,69.24,68.87,69.15,31629.0,60.8765,61.1592,60.8323,61.0797,31629.0
2022-08-24 11:30:00,69.15,69.18,69.04,69.05,42644.0,61.0797,61.1062,60.9825,60.9913,42644.0
2022-08-24 12:00:00,69.04,69.04,68.81,68.83,17154.0,60.9825,60.9825,60.7793,60.797,17154.0
2022-08-24 12:30:00,68.83,68.85,68.56,68.61,30680.0,60.797,60.8147,60.5585,60.6027,30680.0
2022-08-24 13:00:00,68.61,68.73,68.55,68.69,19853.0,60.6027,60.7087,60.5497,60.6733,19853.0
2022-08-24 13:30:00,68.69,68.8,68.56,68.8,39418.0,60.6733,60.7705,60.5585,60.7705,39418.0
2022-08-24 14:00:00,68.8,68.97,68.8,68.82,34124.0,60.7705,60.9207,60.7705,60.7882,34124.0
2022-08-24 14:30:00,68.82,69.02,68.78,68.99,26785.0,60.7882,60.9648,60.7528,60.9383,26785.0
2022-08-24 15:00:00,69.0,69.11,68.95,68.99,41358.0,60.9472,61.0443,60.903,60.9383,41358.0
2022-08-24 15:30:00,69.0,69.21,69.0,69.19,148317.0,60.9472,61.1327,60.9472,61.115,148317.0
2022-08-25 09:30:00,69.42,69.53,68.79,69.4,60403.0,61.3181,61.4153,60.7617,61.3005,60403.0
2022-08-25 10:00:00,69.44,69.66,69.34,69.51,33410.0,61.3358,61.5301,61.2475,61.3976,33410.0
2022-08-25 10:30:00,69.53,69.68,69.5,69.56,24770.0,61.4153,61.5478,61.3888,61.4418,24770.0
2022-08-25 11:00:00,69.55,69.61,69.38,69.42,22096.0,61.433,61.486,61.2828,61.3181,22096.0
2022-08-25 11:30:00,69.45,69.5,69.39,69.49,16728.0,61.3446,61.3888,61.2917,61.38,16728.0
2022-08-25 12:00:00,69.49,69.52,69.29,69.37,22909.0,61.38,61.4065,61.2033,61.274,22909.0
2022-08-25 12:30:00,69.38,69.52,69.34,69.49,25560.0,61.2828,61.4065,61.2475,61.38,25560.0
2022-08-25 13:00:00,69.5,69.52,69.4,69.45,31288.0,61.3888,61.4065,61.3005,61.3446,31288.0
2022-08-25 13:30:00,69.47,69.56,69.36,69.5,55143.0,61.3623,61.4418,61.2652,61.3888,55143.0
2022-08-25 14:00:00,69.49,69.6,69.36,69.59,51359.0,61.38,61.4771,61.2652,61.4683,51359.0
2022-08-25 14:30:00,69.61,69.69,69.52,69.66,51462.0,61.486,61.5566,61.4065,61.5301,51462.0
2022-08-25 15:00:00,69.69,69.96,69.69,69.96,66480.0,61.5566,61.7951,61.5566,61.7951,66480.0
2022-08-25 15:30:00,69.96,70.11,69.84,70.1,229735.0,61.7951,61.9276,61.6891,61.9188,229735.0
2022-08-26 09:30:00,70.2,70.51,69.87,70.43,44933.0,62.0071,62.2809,61.7156,62.2103,44933.0
2022-08-26 10:00:00,70.44,70.46,69.87,69.96,42634.0,62.2191,62.2368,61.7156,61.7951,42634.0
2022-08-26 10:30:00,69.92,70.05,69.75,70.04,56755.0,61.7598,61.8746,61.6096,61.8658,56755.0
2022-08-26 11:00:00,70.03,70.06,69.7,69.79,38473.0,61.857,61.8835,61.5655,61.645,38473.0
2022-08-26 11:30:00,69.75,69.86,69.64,69.84,21278.0,61.6096,61.7068,61.5125,61.6891,21278.0
2022-08-26 12:00:00,69.83,69.91,69.69,69.89,14627.0,61.6803,61.751,61.5566,61.7333,14627.0
2022-08-26 12:30:00,69.88,69.89,69.72,69.81,18800.0,61.7245,61.7333,61.5831,61.6626,18800.0
2022-08-26 13:00:00,69.79,69.88,69.76,69.88,25035.0,61.645,61.7245,61.6185,61.7245,25035.0
2022-08-26 13:30:00,69.87,69.9,69.6,69.6,23453.0,61.7156,61.7421,61.4771,61.4771,23453.0
2022-08-26 14:00:00,69.61,69.65,69.44,69.55,23270.0,61.486,61.5213,61.3358,61.433,23270.0
2022-08-26 14:30:00,69.53,69.57,69.26,69.26,27093.0,61.4153,61.4506,61.1768,61.1768,27093.0
2022-08-26 15:00:00,69.27,69.35,69.18,69.23,42211.0,61.1857,61.2563,61.1062,61.1503,42211.0
2022-08-26 15:30:00,69.24,69.47,69.22,69.28,136139.0,61.1592,61.3623,61.1415,61.1945,136139.0
2022-08-29 09:30:00,68.84,68.84,68.19,68.78,43665.0,60.8058,60.8058,60.2317,60.7528,43665.0
2022-08-29 10:00:00,68.73,69.13,68.7,69.07,36120.0,60.7087,61.062,60.6822,61.009,36120.0
2022-08-29 10:30:00,69.03,69.15,68.83,69.15,45739.0,60.9737,61.0797,60.797,61.0797,45739.0
2022-08-29 11:00:00,69.24,69.69,69.22,69.61,34248.0,61.1592,61.5566,61.1415,61.486,34248.0
2022-08-29 11:30:00,69.67,69.84,69.58,69.82,45239.0,61.539,61.6891,61.4595,61.6715,45239.0
2022-08-29 12:00:00,69.83,69.97,69.81,69.83,21036.0,61.6803,61.804,61.6626,61.6803,21036.0
2022-08-29 12:30:00,69.85,69.99,69.75,69.88,23390.0,61.698,61.8216,61.6096,61.7245,23390.0
2022-08-29 13:00:00,69.88,69.97,69.77,69.89,20748.0,61.7245,61.804,61.6273,61.7333,20748.0
2022-08-29 13:30:00,69.88,70.06,69.88,69.97,20201.0,61.7245,61.8835,61.7245,61.804,20201.0
2022-08-29 14:00:00,69.94,69.95,69.75,69.84,13682.0,61.7775,61.7863,61.6096,61.6891,13682.0
2022-08-29 14:30:00,69.85,69.98,69.82,69.96,18408.0,61.698,61.8128,61.6715,61.7951,18408.0
2022-08-29 15:00:00,69.97,70.07,69.78,69.82,41308.0,61.804,61.8923,61.6361,61.6715,41308.0
2022-08-29 15:30:00,69.81,69.99,69.65,69.68,130095.0,61.6626,61.8216,61.5213,61.5478,130095.0
2022-08-30 09:30:00,69.59,69.79,69.46,69.69,27428.0,61.4683,61.645,61.3535,61.5566,27428.0
2022-08-30 10:00:00,69.7,69.72,69.14,69.17,35072.0,61.5655,61.5831,61.0708,61.0973,35072.0
2022-08-30 10:30:00,69.18,69.18,68.4,68.63,32973.0,61.1062,61.1062,60.4172,60.6203,32973.0
2022-08-30 11:00:00,68.65,69.05,68.65,69.02,18788.0,60.638,60.9913,60.638,60.9648,18788.0
2022-08-30 11:30:00,68.98,69.1,68.83,68.87,11271.0,60.9295,61.0355,60.797,60.8323,11271.0
2022-08-30 12:00:00,68.81,68.98,68.79,68.9,18721.0,60.7793,60.9295,60.7617,60.8588,18721.0
2022-08-30 12:30:00,68.91,68.91,68.63,68.82,42047.0,60.8677,60.8677,60.6203,60.7882,42047.0
2022-08-30 13:00:00,68.78,68.93,68.68,68.74,29882.0,60.7528,60.8853,60.6645,60.7175,29882.0
2022-08-30 13:30:00,68.74,68.89,68.54,68.85,26655.0,60.7175,60.85,60.5409,60.8147,26655.0
2022-08-30 14:00:00,68.86,69.04,68.79,68.79,28258.0,60.8235,60.9825,60.7617,60.7617,28258.0
2022-08-30 14:30:00,68.81,68.93,68.79,68.85,24472.0,60.7793,60.8853,60.7617,60.8147,24472.0
2022-08-30 15:00:00,68.86,69.05,68.81,68.81,38968.0,60.8235,60.9913,60.7793,60.7793,38968.0
2022-08-30 15:30:00,68.82,68.85,68.55,68.77,175986.0,60.7882,60.8147,60.5497,60.744,175986.0
2022-08-31 09:30:00,68.74,69.32,68.54,68.97,49133.0,60.7175,61.2298,60.5409,60.9207,49133.0
2022-08-31 10:00:00,68.97,69.07,68.86,68.94,40481.0,60.9207,61.009,60.8235,60.8942,40481.0
2022-08-31 10:30:00,68.98,69.34,68.97,69.32,31510.0,60.9295,61.2475,60.9207,61.2298,31510.0
2022-08-31 11:00:00,69.31,69.37,68.93,69.06,37541.0,61.221,61.274,60.8853,61.0002,37541.0
2022-08-31 11:30:00,69.05,69.23,69.0,69.05,21525.0,60.9913,61.1503,60.9472,60.9913,21525.0
2022-08-31 12:00:00,69.07,69.11,68.65,68.69,34103.0,61.009,61.0443,60.638,60.6733,34103.0
2022-08-31 12:30:00,68.7,68.7,68.47,68.49,44743.0,60.6822,60.6822,60.479,60.4967,44743.0
2022-08-31 13:00:00,68.5,68.69,68.43,68.57,121589.0,60.5055,60.6733,60.4437,60.5674,121589.0
2022-08-31 13:30:00,68.58,68.6,68.4,68.44,28021.0,60.5762,60.5939,60.4172,60.4525,28021.0
2022-08-31 14:00:00,68.45,68.5,68.12,68.15,33229.0,60.4614,60.5055,60.1699,60.1964,33229.0
2022-08-31 14:30:00,68.14,68.16,67.88,67.99,52060.0,60.1875,60.2052,59.9579,60.055,52060.0
2022-08-31 15:00:00,68.0,68.29,67.93,68.03,48727.0,60.0639,60.32,60.002,60.0904,48727.0
2022-08-31 15:30:00,68.02,68.15,67.74,67.78,241227.0,60.0815,60.1964,59.8342,59.8696,241227.0
2022-09-01 09:30:00,67.75,68.06,67.26,67.48,115182.0,59.8431,60.1169,59.4102,59.6046,115182.0
2022-09-01 10:00:00,67.53,67.67,67.04,67.42,90678.0,59.6487,59.7724,59.2159,59.5516,90678.0
2022-09-01 10:30:00,67.42,67.64,67.29,67.48,99172.0,59.5516,59.7459,59.4367,59.6046,99172.0
2022-09-01 11:00:00,67.48,68.12,67.46,68.06,95152.0,59.6046,60.1699,59.5869,60.1169,95152.0
2022-09-01 11:30:00,68.04,68.33,68.0,68.06,45798.0,60.0992,60.3554,60.0639,60.1169,45798.0
2022-09-01 12:00:00,68.07,68.18,68.0,68.03,27481.0,60.1257,60.2229,60.0639,60.0904,27481.0
2022-09-01 12:30:00,67.99,68.04,67.68,67.74,28555.0,60.055,60.0992,59.7812,59.8342,28555.0
2022-09-01 13:00:00,67.75,68.2,67.7,68.2,27050.0,59.8431,60.2405,59.7989,60.2405,27050.0
2022-09-01 13:30:00,68.19,68.29,68.1,68.29,34323.0,60.2317,60.32,60.1522,60.32,34323.0
2022-09-01 14:00:00,68.3,68.53,68.23,68.46,44653.0,60.3289,60.532,60.267,60.4702,44653.0
2022-09-01 14:30:00,68.5,68.55,68.09,68.31,45467.0,60.5055,60.5497,60.1434,60.3377,45467.0
2022-09-01 15:00:00,68.3,68.39,68.02,68.03,107837.0,60.3289,60.4084,60.0815,60.0904,107837.0
2022-09-01 15:30:00,68.03,68.26,67.94,68.26,279231.0,60.0904,60.2935,60.0109,60.2935,279231.0
2022-09-02 09:30:00,68.56,68.85,68.43,68.73,46939.0,60.5585,60.8147,60.4437,60.7087,46939.0
2022-09-02 10:00:00,68.73,69.09,68.54,69.03,39073.0,60.7087,61.0267,60.5409,60.9737,39073.0
2022-09-02 10:30:00,69.03,69.17,68.97,68.98,34044.0,60.9737,61.0973,60.9207,60.9295,34044.0
2022-09-02 11:00:00,68.97,69.18,68.89,68.97,30912.0,60.9207,61.1062,60.85,60.9207,30912.0
2022-09-02 11:30:00,68.98,69.26,68.98,69.19,33014.0,60.9295,61.1768,60.9295,61.115,33014.0
2022-09-02 12:00:00,69.22,69.26,68.77,68.79,30956.0,61.1415,61.1768,60.744,60.7617,30956.0
2022-09-02 12:30:00,68.76,68.8,68.46,68.61,47835.0,60.7352,60.7705,60.4702,60.6027,47835.0
2022-09-02 13:00:00,68.6,68.6,68.17,68.17,21736.0,60.5939,60.5939,60.214,60.214,21736.0
2022-09-02 13:30:00,68.15,68.34,68.02,68.03,51428.0,60.1964,60.3642,60.0815,60.0904,51428.0
2022-09-02 14:00:00,68.04,68.22,67.98,68.21,94611.0,60.0992,60.2582,60.0462,60.2494,94611.0
2022-09-02 14:30:00,68.2,68.27,68.04,68.05,31201.0,60.2405,60.3024,60.0992,60.108,31201.0
2022-09-02 15:00:00,68.04,68.35,68.04,68.13,31484.0,60.0992,60.373,60.0992,60.1787,31484.0
2022-09-02 15:30:00,68.1,68.1,67.78,67.97,201150.0,60.1522,60.1522,59.8696,60.0374,201150.0
2022-09-06 09:30:00,67.16,67.5,65.91,66.83,368927.0,59.3219,59.6222,58.2178,59.0304,368927.0
2022-09-06 10:00:00,66.82,67.15,66.12,66.37,351430.0,59.0216,59.3131,58.4033,58.6241,351430.0
2022-09-06 10:30:00,66.39,66.91,66.17,66.79,125717.0,58.6418,59.1011,58.4474,58.9951,125717.0
2022-09-06 11:00:00,66.77,66.82,66.32,66.37,98008.0,58.9774,59.0216,58.5799,58.6241,98008.0
2022-09-06 11:30:00,66.38,66.56,66.02,66.38,63193.0,58.6329,58.7919,58.315,58.6329,63193.0
2022-09-06 12:00:00,66.37,66.37,65.55,65.7,78327.0,58.6241,58.6241,57.8998,58.0323,78327.0
2022-09-06 12:30:00,65.69,65.76,65.55,65.62,73986.0,58.0235,58.0853,57.8998,57.9616,73986.0
2022-09-06 13:00:00,65.61,65.61,65.23,65.39,45178.0,57.9528,57.9528,57.6172,57.7585,45178.0
2022-09-06 13:30:00,65.38,65.81,65.38,65.81,48591.0,57.7496,58.1295,57.7496,58.1295,48591.0
2022-09-06 14:00:00,65.8,65.91,65.67,65.71,57611.0,58.1206,58.2178,58.0058,58.0411,57611.0
2022-09-06 14:30:00,65.72,66.08,65.72,66.01,159968.0,58.05,58.368,58.05,58.3061,159968.0
2022-09-06 15:00:00,66.02,66.31,65.92,66.22,140632.0,58.315,58.5711,58.2266,58.4916,140632.0
2022-09-06 15:30:00,66.2,66.24,65.76,65.91,403879.0,58.4739,58.5093,58.0853,58.2178,403879.0
2022-09-07 09:30:00,66.02,67.28,66.02,66.89,141672.0,58.315,59.4279,58.315,59.0834,141672.0
2022-09-07 10:00:00,66.88,67.25,66.78,67.15,83606.0,59.0746,59.4014,58.9863,59.3131,83606.0
2022-09-07 10:30:00,67.15,67.5,67.15,67.37,57636.0,59.3131,59.6222,59.3131,59.5074,57636.0
2022-09-07 11:00:00,67.39,67.72,67.34,67.53,73376.0,59.5251,59.8166,59.4809,59.6487,73376.0
2022-09-07 11:30:00,67.53,67.75,67.51,67.55,57122.0,59.6487,59.8431,59.6311,59.6664,57122.0
2022-09-07 12:00:00,67.55,67.61,67.36,67.54,96864.0,59.6664,59.7194,59.4986,59.6576,96864.0
2022-09-07 12:30:00,67.53,67.82,67.42,67.8,143653.0,59.6487,59.9049,59.5516,59.8872,143653.0
2022-09-07 13:00:00,67.8,67.84,67.71,67.75,89500.0,59.8872,59.9225,59.8077,59.8431,89500.0
2022-09-07 13:30:00,67.78,68.02,67.71,68.0,111538.0,59.8696,60.0815,59.8077,60.0639,111538.0
2022-09-07 14:00:00,68.03,68.16,67.72,67.82,109913.0,60.0904,60.2052,59.8166,59.9049,109913.0
2022-09-07 14:30:00,67.84,68.05,67.82,67.98,65226.0,59.9225,60.108,59.9049,60.0462,65226.0
2022-09-07 15:00:00,67.97,68.03,67.86,68.01,81162.0,60.0374,60.0904,59.9402,60.0727,81162.0
2022-09-07 15:30:00,68.02,68.13,67.86,68.07,308304.0,60.0815,60.1787,59.9402,60.1257,308304.0
2022-09-08 09:30:00,67.9,68.29,67.55,68.11,77293.0,59.9755,60.32,59.6664,60.161,77293.0
2022-09-08 10:00:00,68.16,68.39,68.02,68.33,34076.0,60.2052,60.4084,60.0815,60.3554,34076.0
2022-09-08 10:30:00,68.31,68.54,68.29,68.53,35310.0,60.3377,60.5409,60.32,60.532,35310.0
2022-09-08 11:00:00,68.54,68.68,68.39,68.44,44512.0,60.5409,60.6645,60.4084,60.4525,44512.0
2022-09-08 11:30:00,68.44,68.49,68.28,68.42,32529.0,60.4525,60.4967,60.3112,60.4349,32529.0
2022-09-08 12:00:00,68.43,68.43,67.79,67.98,43666.0,60.4437,60.4437,59.8784,60.0462,43666.0
2022-09-08 12:30:00,67.99,68.4,67.97,68.3,29141.0,60.055,60.4172,60.0374,60.3289,29141.0
2022-09-08 13:00:00,68.3,68.53,68.22,68.31,29843.0,60.3289,60.532,60.2582,60.3377,29843.0
2022-09-08 13:30:00,68.33,68.44,68.16,68.26,28342.0,60.3554,60.4525,60.2052,60.2935,28342.0
2022-09-08 14:00:00,68.28,68.49,68.25,68.44,54042.0,60.3112,60.4967,60.2847,60.4525,54042.0
2022-09-08 14:30:00,68.42,68.53,68.13,68.15,27069.0,60.4349,60.532,60.1787,60.1964,27069.0
2022-09-08 15:00:00,68.15,68.31,68.07,68.18,47744.0,60.1964,60.3377,60.1257,60.2229,47744.0
2022-09-08 15:30:00,68.17,68.6,68.03,68.51,282858.0,60.214,60.5939,60.0904,60.5144,282858.0
2022-09-09 09:30:00,69.08,69.11,68.13,68.44,130789.0,61.0178,61.0443,60.1787,60.4525,130789.0
2022-09-09 10:00:00,68.45,68.68,68.31,68.58,50740.0,60.4614,60.6645,60.3377,60.5762,50740.0
2022-09-09 10:30:00,68.64,68.88,68.59,68.87,21571.0,60.6292,60.8412,60.585,60.8323,21571.0
2022-09-09 11:00:00,68.88,68.9,68.62,68.66,21866.0,60.8412,60.8588,60.6115,60.6468,21866.0
2022-09-09 11:30:00,68.67,68.84,68.61,68.71,19795.0,60.6557,60.8058,60.6027,60.691,19795.0
2022-09-09 12:00:00,68.7,68.72,68.47,68.65,32121.0,60.6822,60.6998,60.479,60.638,32121.0
2022-09-09 12:30:00,68.66,68.86,68.63,68.85,58596.0,60.6468,60.8235,60.6203,60.8147,58596.0
2022-09-09 13:00:00,68.85,69.21,68.81,69.12,69746.0,60.8147,61.1327,60.7793,61.0532,69746.0
2022-09-09 13:30:00,69.12,69.18,69.01,69.09,38551.0,61.0532,61.1062,60.956,61.0267,38551.0
2022-09-09 14:00:00,69.09,69.33,69.02,69.28,50936.0,61.0267,61.2387,60.9648,61.1945,50936.0
2022-09-09 14:30:00,69.28,69.53,69.28,69.47,43339.0,61.1945,61.4153,61.1945,61.3623,43339.0
2022-09-09 15:00:00,69.47,69.54,69.37,69.37,38525.0,61.3623,61.4241,61.274,61.274,38525.0
2022-09-09 15:30:00,69.35,69.39,69.08,69.13,185190.0,61.2563,61.2917,61.0178,61.062,185190.0
2022-09-12 09:30:00,69.18,69.94,69.14,69.83,177792.0,61.1062,61.7775,61.0708,61.6803,177792.0
2022-09-12 10:00:00,69.84,70.49,69.84,70.42,77104.0,61.6891,62.2633,61.6891,62.2014,77104.0
2022-09-12 10:30:00,70.43,71.04,70.43,71.0,96428.0,62.2103,62.7491,62.2103,62.7138,96428.0
2022-09-12 11:00:00,70.97,71.15,70.97,71.05,87490.0,62.6873,62.8462,62.6873,62.7579,87490.0
2022-09-12 11:30:00,71.04,71.2,70.65,70.76,71182.0,62.7491,62.8904,62.4046,62.5018,71182.0
2022-09-12 12:00:00,70.76,71.13,70.75,71.1,53957.0,62.5018,62.8286,62.4929,62.8021,53957.0
2022-09-12 12:30:00,71.1,71.11,70.83,70.99,37269.0,62.8021,62.8109,62.5636,62.7049,37269.0
2022-09-12 13:00:00,70.98,71.04,70.84,71.03,31622.0,62.6961,62.7491,62.5724,62.7403,31622.0
2022-09-12 13:30:00,71.03,71.03,70.86,71.01,35479.0,62.7403,62.7403,62.5901,62.7226,35479.0
2022-09-12 14:00:00,71.0,71.17,70.94,71.11,39521.0,62.7138,62.8639,62.6608,62.8109,39521.0
2022-09-12 14:30:00,71.12,71.12,70.92,70.94,66480.0,62.8197,62.8197,62.6431,62.6608,66480.0
2022-09-12 15:00:00,70.96,71.17,70.84,70.86,65442.0,62.6784,62.8639,62.5724,62.5901,65442.0
2022-09-12 15:30:00,70.85,71.15,70.83,71.14,233655.0,62.5813,62.8462,62.5636,62.8374,233655.0
2022-09-13 09:30:00,70.35,70.64,69.95,70.22,178611.0,62.1396,62.3958,61.7863,62.0248,178611.0
2022-09-13 10:00:00,70.21,70.43,69.85,70.39,151807.0,62.016,62.2103,61.698,62.1749,151807.0
2022-09-13 10:30:00,70.38,70.38,69.96,69.99,60981.0,62.1661,62.1661,61.7951,61.8216,60981.0
2022-09-13 11:00:00,69.99,70.18,69.95,70.04,38073.0,61.8216,61.9895,61.7863,61.8658,38073.0
2022-09-13 11:30:00,70.02,70.21,69.99,70.0,31912.0,61.8481,62.016,61.8216,61.8305,31912.0
2022-09-13 12:00:00,70.01,70.22,69.98,70.1,35043.0,61.8393,62.0248,61.8128,61.9188,35043.0
2022-09-13 12:30:00,70.1,70.19,69.97,70.02,42409.0,61.9188,61.9983,61.804,61.8481,42409.0
2022-09-13 13:00:00,70.03,70.18,69.96,70.07,37288.0,61.857,61.9895,61.7951,61.8923,37288.0
2022-09-13 13:30:00,70.06,70.06,69.94,70.0,48302.0,61.8835,61.8835,61.7775,61.8305,48302.0
2022-09-13 14:00:00,70.0,70.01,69.48,69.52,36415.0,61.8305,61.8393,61.3711,61.4065,36415.0
2022-09-13 14:30:00,69.54,69.54,69.15,69.17,33045.0,61.4241,61.4241,61.0797,61.0973,33045.0
2022-09-13 15:00:00,69.17,69.2,68.66,68.78,52734.0,61.0973,61.1238,60.6468,60.7528,52734.0
2022-09-13 15:30:00,68.78,69.01,68.43,68.9,210937.0,60.7528,60.956,60.4437,60.8588,210937.0
2022-09-14 09:30:00,69.17,69.56,68.95,69.5,98714.0,61.0973,61.4418,60.903,61.3888,98714.0
2022-09-14 10:00:00,69.5,69.81,69.35,69.35,75832.0,61.3888,61.6626,61.2563,61.2563,75832.0
2022-09-14 10:30:00,69.35,69.74,69.34,69.62,42592.0,61.2563,61.6008,61.2475,61.4948,42592.0
2022-09-14 11:00:00,69.63,69.68,69.21,69.26,44206.0,61.5036,61.5478,61.1327,61.1768,44206.0
2022-09-14 11:30:00,69.27,69.44,69.13,69.24,36188.0,61.1857,61.3358,61.062,61.1592,36188.0
2022-09-14 12:00:00,69.26,69.32,69.19,69.2,24551.0,61.1768,61.2298,61.115,61.1238,24551.0
2022-09-14 12:30:00,69.21,69.47,69.2,69.44,30690.0,61.1327,61.3623,61.1238,61.3358,30690.0
2022-09-14 13:00:00,69.45,69.66,69.44,69.64,54866.0,61.3446,61.5301,61.3358,61.5125,54866.0
2022-09-14 13:30:00,69.64,69.67,69.2,69.42,35406.0,61.5125,61.539,61.1238,61.3181,35406.0
2022-09-14 14:00:00,69.4,69.5,69.22,69.48,58037.0,61.3005,61.3888,61.1415,61.3711,58037.0
2022-09-14 14:30:00,69.48,69.55,69.24,69.31,60625.0,61.3711,61.433,61.1592,61.221,60625.0
2022-09-14 15:00:00,69.31,69.52,69.16,69.3,87615.0,61.221,61.4065,61.0885,61.2122,87615.0
2022-09-14 15:30:00,69.3,69.58,69.17,69.5,209555.0,61.2122,61.4595,61.0973,61.3888,209555.0
2022-09-15 09:30:00,69.24,69.33,68.69,68.95,49017.0,61.1592,61.2387,60.6733,60.903,49017.0
2022-09-15 10:00:00,68.96,69.23,68.96,69.03,78247.0,60.9118,61.1503,60.9118,60.9737,78247.0
2022-09-15 10:30:00,68.98,69.07,68.71,68.79,23064.0,60.9295,61.009,60.691,60.7617,23064.0
2022-09-15 11:00:00,68.77,69.27,68.76,69.2,33387.0,60.744,61.1857,60.7352,61.1238,33387.0
2022-09-15 11:30:00,69.21,69.21,68.84,68.88,28806.0,61.1327,61.1327,60.8058,60.8412,28806.0
2022-09-15 12:00:00,68.88,68.94,68.77,68.84,16920.0,60.8412,60.8942,60.744,60.8058,16920.0
2022-09-15 12:30:00,68.83,68.98,68.8,68.89,19474.0,60.797,60.9295,60.7705,60.85,19474.0
2022-09-15 13:00:00,68.9,69.2,68.89,69.07,22523.0,60.8588,61.1238,60.85,61.009,22523.0
2022-09-15 13:30:00,69.01,69.08,68.8,68.82,21064.0,60.956,61.0178,60.7705,60.7882,21064.0
2022-09-15 14:00:00,68.8,68.81,68.57,68.76,25905.0,60.7705,60.7793,60.5674,60.7352,25905.0
2022-09-15 14:30:00,68.76,68.87,68.58,68.6,23709.0,60.7352,60.8323,60.5762,60.5939,23709.0
2022-09-15 15:00:00,68.6,68.6,68.15,68.2,38269.0,60.5939,60.5939,60.1964,60.2405,38269.0
2022-09-15 15:30:00,68.2,68.5,68.12,68.28,232199.0,60.2405,60.5055,60.1699,60.3112,232199.0
2022-09-16 09:30:00,68.42,68.45,67.68,67.73,582742.0,60.4349,60.4614,59.7812,59.8254,582742.0
2022-09-16 10:00:00,67.74,68.23,67.62,67.69,82864.0,59.8342,60.267,59.7282,59.7901,82864.0
2022-09-16 10:30:00,67.73,67.84,67.42,67.44,59140.0,59.8254,59.9225,59.5516,59.5692,59140.0
2022-09-16 11:00:00,67.45,67.63,67.34,67.48,52949.0,59.5781,59.7371,59.4809,59.6046,52949.0
2022-09-16 11:30:00,67.45,67.52,67.36,67.47,33240.0,59.5781,59.6399,59.4986,59.5957,33240.0
2022-09-16 12:00:00,67.47,67.49,67.09,67.11,29291.0,59.5957,59.6134,59.2601,59.2777,29291.0
2022-09-16 12:30:00,67.13,67.28,66.98,67.26,17859.0,59.2954,59.4279,59.1629,59.4102,17859.0
2022-09-16 13:00:00,67.26,67.38,67.13,67.16,35360.0,59.4102,59.5162,59.2954,59.3219,35360.0
2022-09-16 13:30:00,67.15,67.25,67.05,67.15,45039.0,59.3131,59.4014,59.2247,59.3131,45039.0
2022-09-16 14:00:00,67.14,67.5,67.11,67.45,86465.0,59.3042,59.6222,59.2777,59.5781,86465.0
2022-09-16 14:30:00,67.45,67.65,67.29,67.62,53158.0,59.5781,59.7547,59.4367,59.7282,53158.0
2022-09-16 15:00:00,67.63,67.8,67.51,67.6,41943.0,59.7371,59.8872,59.6311,59.7106,41943.0
2022-09-16 15:30:00,67.59,67.73,67.37,67.48,196278.0,59.7017,59.8254,59.5074,59.6046,196278.0
2022-09-19 09:30:00,67.3,67.71,67.01,67.51,62098.0,59.4456,59.8077,59.1894,59.6311,62098.0
2022-09-19 10:00:00,67.51,68.09,67.47,68.09,37210.0,59.6311,60.1434,59.5957,60.1434,37210.0
2022-09-19 10:30:00,68.09,68.15,67.91,67.95,24774.0,60.1434,60.1964,59.9844,60.0197,24774.0
2022-09-19 11:00:00,67.97,68.19,67.91,67.91,19368.0,60.0374,60.2317,59.9844,59.9844,19368.0
2022-09-19 11:30:00,67.9,67.91,67.62,67.68,14182.0,59.9755,59.9844,59.7282,59.7812,14182.0
2022-09-19 12:00:00,67.69,67.74,67.59,67.66,15991.0,59.7901,59.8342,59.7017,59.7636,15991.0
2022-09-19 12:30:00,67.65,67.9,67.64,67.9,11856.0,59.7547,59.9755,59.7459,59.9755,11856.0
2022-09-19 13:00:00,67.91,67.93,67.78,67.87,14951.0,59.9844,60.002,59.8696,59.949,14951.0
2022-09-19 13:30:00,67.89,67.89,67.71,67.73,16002.0,59.9667,59.9667,59.8077,59.8254,16002.0
2022-09-19 14:00:00,67.73,67.79,67.68,67.75,19402.0,59.8254,59.8784,59.7812,59.8431,19402.0
2022-09-19 14:30:00,67.76,67.85,67.69,67.82,17737.0,59.8519,59.9314,59.7901,59.9049,17737.0
2022-09-19 15:00:00,67.82,68.36,67.82,68.32,34335.0,59.9049,60.3819,59.9049,60.3465,34335.0
2022-09-19 15:30:00,68.34,68.49,68.22,68.4,146196.0,60.3642,60.4967,60.2582,60.4172,146196.0
2022-09-20 09:30:00,67.9,68.1,67.46,67.47,42004.0,59.9755,60.1522,59.5869,59.5957,42004.0
2022-09-20 10:00:00,67.49,67.51,66.94,67.24,55313.0,59.6134,59.6311,59.1276,59.3926,55313.0
2022-09-20 10:30:00,67.27,67.53,67.14,67.46,31277.0,59.4191,59.6487,59.3042,59.5869,31277.0
2022-09-20 11:00:00,67.47,67.51,67.11,67.16,37064.0,59.5957,59.6311,59.2777,59.3219,37064.0
2022-09-20 11:30:00,67.17,67.57,67.09,67.51,37267.0,59.3307,59.6841,59.2601,59.6311,37267.0
2022-09-20 12:00:00,67.53,67.59,67.42,67.46,21902.0,59.6487,59.7017,59.5516,59.5869,21902.0
2022-09-20 12:30:00,67.47,67.5,67.34,67.43,22863.0,59.5957,59.6222,59.4809,59.5604,22863.0
2022-09-20 13:00:00,67.41,67.48,67.34,67.4,27069.0,59.5427,59.6046,59.4809,59.5339,27069.0
2022-09-20 13:30:00,67.39,67.52,67.34,67.39,27283.0,59.5251,59.6399,59.4809,59.5251,27283.0
2022-09-20 14:00:00,67.4,67.75,67.39,67.68,40208.0,59.5339,59.8431,59.5251,59.7812,40208.0
2022-09-20 14:30:00,67.64,67.72,67.37,67.7,24468.0,59.7459,59.8166,59.5074,59.7989,24468.0
2022-09-20 15:00:00,67.67,67.78,67.59,67.77,40908.0,59.7724,59.8696,59.7017,59.8607,40908.0
2022-09-20 15:30:00,67.76,68.03,67.62,67.74,174286.0,59.8519,60.0904,59.7282,59.8342,174286.0
2022-09-21 09:30:00,68.13,68.38,67.87,68.1,64666.0,60.1787,60.3995,59.949,60.1522,64666.0
2022-09-21 10:00:00,68.11,68.26,67.94,68.03,80881.0,60.161,60.2935,60.0109,60.0904,80881.0
2022-09-21 10:30:00,68.04,68.06,67.85,67.88,31921.0,60.0992,60.1169,59.9314,59.9579,31921.0
2022-09-21 11:00:00,67.88,67.91,67.78,67.84,35310.0,59.9579,59.9844,59.8696,59.9225,35310.0
2022-09-21 11:30:00,67.85,67.99,67.85,67.92,18609.0,59.9314,60.055,59.9314,59.9932,18609.0
2022-09-21 12:00:00,67.89,68.04,67.88,68.03,13982.0,59.9667,60.0992,59.9579,60.0904,13982.0
2022-09-21 12:30:00,68.05,68.09,67.96,67.99,17128.0,60.108,60.1434,60.0285,60.055,17128.0
2022-09-21 13:00:00,68.0,68.06,67.93,67.95,20375.0,60.0639,60.1169,60.002,60.0197,20375.0
2022-09-21 13:30:00,67.97,68.02,67.9,68.01,17568.0,60.0374,60.0815,59.9755,60.0727,17568.0
2022-09-21 14:00:00,67.93,67.94,66.79,66.9,69598.0,60.002,60.0109,58.9951,59.0923,69598.0
2022-09-21 14:30:00,66.85,67.96,66.71,67.38,128292.0,59.0481,60.0285,58.9244,59.5162,128292.0
2022-09-21 15:00:00,67.4,67.5,66.68,66.71,92108.0,59.5339,59.6222,58.8979,58.9244,92108.0
2022-09-21 15:30:00,66.71,66.87,66.2,66.2,167396.0,58.9244,59.0658,58.4739,58.4739,167396.0
2022-09-22 09:30:00,66.2,66.22,65.51,65.63,48292.0,58.4739,58.4916,57.8645,57.9705,48292.0
2022-09-22 10:00:00,65.66,66.22,65.62,66.18,32703.0,57.997,58.4916,57.9616,58.4563,32703.0
2022-09-22 10:30:00,66.19,66.34,65.9,65.91,43357.0,58.4651,58.5976,58.209,58.2178,43357.0
2022-09-22 11:00:00,65.96,66.26,65.94,66.25,24614.0,58.262,58.5269,58.2443,58.5181,24614.0
2022-09-22 11:30:00,66.22,66.37,66.02,66.09,32380.0,58.4916,58.6241,58.315,58.3768,32380.0
2022-09-22 12:00:00,66.1,66.48,66.09,66.31,15294.0,58.3856,58.7213,58.3768,58.5711,15294.0
2022-09-22 12:30:00,66.29,66.52,66.26,66.47,18217.0,58.5534,58.7566,58.5269,58.7124,18217.0
2022-09-22 13:00:00,66.5,66.55,66.19,66.35,25763.0,58.7389,58.7831,58.4651,58.6064,25763.0
2022-09-22 13:30:00,66.35,66.39,66.25,66.28,23785.0,58.6064,58.6418,58.5181,58.5446,23785.0
2022-09-22 14:00:00,66.28,66.53,66.27,66.38,21549.0,58.5446,58.7654,58.5358,58.6329,21549.0
2022-09-22 14:30:00,66.38,66.57,66.33,66.43,30952.0,58.6329,58.8008,58.5888,58.6771,30952.0
2022-09-22 15:00:00,66.45,66.58,66.02,66.09,95083.0,58.6948,58.8096,58.315,58.3768,95083.0
2022-09-22 15:30:00,66.1,66.17,65.71,65.78,482058.0,58.3856,58.4474,58.0411,58.103,482058.0
2022-09-23 09:30:00,65.0,65.14,64.25,64.46,62819.0,57.414,57.5377,56.7515,56.937,62819.0
2022-09-23 10:00:00,64.46,64.74,64.29,64.4,51156.0,56.937,57.1843,56.7869,56.884,51156.0
2022-09-23 10:30:00,64.36,64.36,63.89,63.92,39921.0,56.8487,56.8487,56.4335,56.46,39921.0
2022-09-23 11:00:00,63.93,64.19,63.87,63.96,24770.0,56.4689,56.6985,56.4159,56.4954,24770.0
2022-09-23 11:30:00,63.97,63.98,63.64,63.75,62165.0,56.5042,56.513,56.2127,56.3099,62165.0
2022-09-23 12:00:00,63.74,63.76,63.55,63.57,39889.0,56.301,56.3187,56.1332,56.1509,39889.0
2022-09-23 12:30:00,63.57,64.09,63.46,63.98,31923.0,56.1509,56.6102,56.0537,56.513,31923.0
2022-09-23 13:00:00,63.99,64.27,63.91,64.09,30314.0,56.5219,56.7692,56.4512,56.6102,30314.0
2022-09-23 13:30:00,64.09,64.19,63.99,64.17,55558.0,56.6102,56.6985,56.5219,56.6809,55558.0
2022-09-23 14:00:00,64.16,64.37,63.93,64.14,45907.0,56.672,56.8575,56.4689,56.6544,45907.0
2022-09-23 14:30:00,64.14,64.15,63.85,63.88,42768.0,56.6544,56.6632,56.3982,56.4247,42768.0
2022-09-23 15:00:00,63.87,64.56,63.83,64.51,46664.0,56.4159,57.0253,56.3805,56.9812,46664.0
2022-09-23 15:30:00,64.51,64.96,64.42,64.93,203382.0,56.9812,57.3787,56.9017,57.3522,203382.0
2022-09-26 09:30:00,64.76,64.92,63.92,63.99,62609.0,57.202,57.3433,56.46,56.5219,62609.0
2022-09-26 10:00:00,64.0,64.35,63.89,64.35,108123.0,56.5307,56.8399,56.4335,56.8399,108123.0
2022-09-26 10:30:00,64.32,64.41,64.16,64.26,56300.0,56.8134,56.8929,56.672,56.7604,56300.0
2022-09-26 11:00:00,64.22,64.33,63.69,63.75,54859.0,56.725,56.8222,56.2569,56.3099,54859.0
2022-09-26 11:30:00,63.72,63.79,63.43,63.66,48168.0,56.2834,56.3452,56.0272,56.2304,48168.0
2022-09-26 12:00:00,63.64,63.64,63.12,63.17,40521.0,56.2127,56.2127,55.7534,55.7976,40521.0
2022-09-26 12:30:00,63.15,63.4,63.09,63.27,71126.0,55.7799,56.0007,55.7269,55.8859,71126.0
2022-09-26 13:00:00,63.24,63.24,62.52,62.73,49678.0,55.8594,55.8594,55.2234,55.4089,49678.0
2022-09-26 13:30:00,62.74,63.02,62.7,62.71,44442.0,55.4178,55.6651,55.3824,55.3913,44442.0
2022-09-26 14:00:00,62.71,63.07,62.71,62.85,26482.0,55.3913,55.7092,55.3913,55.5149,26482.0
2022-09-26 14:30:00,62.81,63.27,62.79,63.16,56052.0,55.4796,55.8859,55.4619,55.7887,56052.0
2022-09-26 15:00:00,63.15,63.47,63.11,63.25,72775.0,55.7799,56.0626,55.7446,55.8682,72775.0
2022-09-26 15:30:00,63.25,63.71,63.13,63.21,235640.0,55.8682,56.2746,55.7622,55.8329,235640.0
2022-09-27 09:30:00,63.49,64.07,63.18,63.2,76452.0,56.0802,56.5925,55.8064,55.8241,76452.0
2022-09-27 10:00:00,63.18,63.18,62.56,62.62,59665.0,55.8064,55.8064,55.2588,55.3118,59665.0
2022-09-27 10:30:00,62.62,62.9,62.6,62.61,63093.0,55.3118,55.5591,55.2941,55.3029,63093.0
2022-09-27 11:00:00,62.57,62.73,61.95,61.95,64040.0,55.2676,55.4089,54.72,54.72,64040.0
2022-09-27 11:30:00,61.93,62.13,61.78,61.79,39295.0,54.7023,54.8789,54.5698,54.5786,39295.0
2022-09-27 12:00:00,61.78,61.81,61.3,61.42,42515.0,54.5698,54.5963,54.1458,54.2518,42515.0
2022-09-27 12:30:00,61.39,61.72,61.39,61.66,26831.0,54.2253,54.5168,54.2253,54.4638,26831.0
2022-09-27 13:00:00,61.65,61.79,61.44,61.61,38550.0,54.455,54.5786,54.2695,54.4196,38550.0
2022-09-27 13:30:00,61.6,61.66,61.29,61.42,38886.0,54.4108,54.4638,54.137,54.2518,38886.0
2022-09-27 14:00:00,61.41,61.64,61.41,61.57,37272.0,54.243,54.4461,54.243,54.3843,37272.0
2022-09-27 14:30:00,61.55,61.79,61.46,61.7,50632.0,54.3666,54.5786,54.2871,54.4991,50632.0
2022-09-27 15:00:00,61.68,61.74,61.49,61.61,50405.0,54.4815,54.5345,54.3136,54.4196,50405.0
2022-09-27 15:30:00,61.61,61.62,61.33,61.38,251538.0,54.4196,54.4285,54.1723,54.2165,251538.0
2022-09-28 09:30:00,62.15,62.15,61.28,62.08,94670.0,54.8966,54.8966,54.1282,54.8348,94670.0
2022-09-28 10:00:00,62.11,62.32,61.66,61.79,158562.0,54.8613,55.0468,54.4638,54.5786,158562.0
2022-09-28 10:30:00,61.79,61.97,61.54,61.61,555640.0,54.5786,54.7376,54.3578,54.4196,555640.0
2022-09-28 11:00:00,61.6,61.81,61.47,61.72,115127.0,54.4108,54.5963,54.296,54.5168,115127.0
2022-09-28 11:30:00,61.73,61.73,61.32,61.59,235861.0,54.5256,54.5256,54.1635,54.402,235861.0
2022-09-28 12:00:00,61.62,61.87,61.58,61.6,220159.0,54.4285,54.6493,54.3931,54.4108,220159.0
2022-09-28 12:30:00,61.6,61.62,61.35,61.43,211499.0,54.4108,54.4285,54.19,54.2606,211499.0
2022-09-28 13:00:00,61.44,61.72,61.37,61.4,223569.0,54.2695,54.5168,54.2076,54.2341,223569.0
2022-09-28 13:30:00,61.4,61.41,61.11,61.19,106957.0,54.2341,54.243,53.978,54.0487,106957.0
2022-09-28 14:00:00,61.21,61.26,61.07,61.1,90875.0,54.0663,54.1105,53.9427,53.9692,90875.0
2022-09-28 14:30:00,61.1,61.43,61.1,61.29,114391.0,53.9692,54.2606,53.9692,54.137,114391.0
2022-09-28 15:00:00,61.29,61.51,61.23,61.26,173639.0,54.137,54.3313,54.084,54.1105,173639.0
2022-09-28 15:30:00,61.26,61.56,61.24,61.29,492512.0,54.1105,54.3755,54.0928,54.137,492512.0
2022-09-29 09:30:00,60.44,60.49,58.8,58.87,105084.0,54.0366,54.0813,52.5703,52.6329,105084.0
2022-09-29 10:00:00,58.86,58.88,58.46,58.74,79912.0,52.624,52.6418,52.2663,52.5167,79912.0
2022-09-29 10:30:00,58.71,58.77,58.5,58.61,73897.0,52.4898,52.5435,52.3021,52.4004,73897.0
2022-09-29 11:00:00,58.6,58.75,58.4,58.52,85163.0,52.3915,52.5256,52.2127,52.32,85163.0
2022-09-29 11:30:00,58.5,58.9,58.24,58.71,81177.0,52.3021,52.6597,52.0696,52.4898,81177.0
2022-09-29 12:00:00,58.7,58.74,58.15,58.17,47440.0,52.4809,52.5167,51.9892,52.0071,47440.0
2022-09-29 12:30:00,58.18,58.49,58.12,58.3,46803.0,52.016,52.2932,51.9624,52.1233,46803.0
2022-09-29 13:00:00,58.26,58.3,57.93,57.98,67230.0,52.0875,52.1233,51.7925,51.8372,67230.0
2022-09-29 13:30:00,57.98,58.01,57.58,57.6,70553.0,51.8372,51.864,51.4796,51.4974,70553.0
2022-09-29 14:00:00,57.6,57.67,57.4,57.65,95675.0,51.4974,51.56,51.3186,51.5421,95675.0
2022-09-29 14:30:00,57.68,57.82,57.49,57.53,101996.0,51.569,51.6941,51.3991,51.4349,101996.0
2022-09-29 15:00:00,57.52,57.8,57.48,57.62,222088.0,51.4259,51.6763,51.3902,51.5153,222088.0
2022-09-29 15:30:00,57.63,57.79,57.4,57.49,385569.0,51.5243,51.6673,51.3186,51.3991,385569.0
2022-09-30 09:30:00,57.82,57.95,57.08,57.44,284521.0,51.6941,51.8104,51.0325,51.3544,284521.0
2022-09-30 10:00:00,57.45,57.8,57.07,57.68,716331.0,51.3633,51.6763,51.0236,51.569,716331.0
2022-09-30 10:30:00,57.64,58.01,57.49,57.49,48767.0,51.5332,51.864,51.3991,51.3991,48767.0
2022-09-30 11:00:00,57.51,57.68,57.35,57.49,57057.0,51.417,51.569,51.2739,51.3991,57057.0
2022-09-30 11:30:00,57.5,57.5,56.82,57.03,84843.0,51.408,51.408,50.8001,50.9878,84843.0
2022-09-30 12:00:00,57.02,57.06,56.88,56.96,35745.0,50.9789,51.0147,50.8537,50.9253,35745.0
2022-09-30 12:30:00,56.95,57.09,56.91,57.01,26438.0,50.9163,51.0415,50.8805,50.97,26438.0
2022-09-30 13:00:00,57.0,57.02,56.76,56.89,40264.0,50.961,50.9789,50.7464,50.8627,40264.0
2022-09-30 13:30:00,56.89,56.98,56.69,56.97,88074.0,50.8627,50.9431,50.6839,50.9342,88074.0
2022-09-30 14:00:00,56.97,56.99,56.68,56.71,47698.0,50.9342,50.9521,50.6749,50.7017,47698.0
2022-09-30 14:30:00,56.72,56.81,56.56,56.59,79535.0,50.7107,50.7911,50.5676,50.5945,79535.0
2022-09-30 15:00:00,56.58,57.06,56.55,57.05,189164.0,50.5855,51.0147,50.5587,51.0057,189164.0
2022-09-30 15:30:00,57.08,57.3,56.62,56.73,1210482.0,51.0325,51.2292,50.6213,50.7196,1210482.0
2022-10-03 09:30:00,57.81,58.33,57.33,58.29,158295.0,51.6852,52.1501,51.2561,52.1143,158295.0
2022-10-03 10:00:00,58.3,59.6,58.29,59.44,159813.0,52.1233,53.2856,52.1143,53.1425,159813.0
2022-10-03 10:30:00,59.44,59.46,59.01,59.22,130804.0,53.1425,53.1604,52.7581,52.9458,130804.0
2022-10-03 11:00:00,59.18,59.48,59.17,59.24,93274.0,52.91,53.1783,52.9011,52.9637,93274.0
2022-10-03 11:30:00,59.24,59.35,58.86,58.94,38813.0,52.9637,53.062,52.624,52.6955,38813.0
2022-10-03 12:00:00,58.92,59.18,58.88,59.04,58876.0,52.6776,52.91,52.6418,52.7849,58876.0
2022-10-03 12:30:00,59.03,59.17,58.98,59.05,39957.0,52.7759,52.9011,52.7312,52.7938,39957.0
2022-10-03 13:00:00,59.08,59.36,59.04,59.16,34024.0,52.8206,53.071,52.7849,52.8922,34024.0
2022-10-03 13:30:00,59.19,59.37,59.17,59.21,41209.0,52.919,53.0799,52.9011,52.9369,41209.0
2022-10-03 14:00:00,59.22,59.43,59.22,59.39,50412.0,52.9458,53.1336,52.9458,53.0978,50412.0
2022-10-03 14:30:00,59.37,59.66,59.26,59.61,75488.0,53.0799,53.3392,52.9816,53.2945,75488.0
2022-10-03 15:00:00,59.58,59.6,59.3,59.51,76755.0,53.2677,53.2856,53.0173,53.2051,76755.0
2022-10-03 15:30:00,59.51,59.54,59.3,59.38,482810.0,53.2051,53.2319,53.0173,53.0889,482810.0
2022-10-04 09:30:00,59.34,60.75,59.22,60.67,170330.0,53.0531,54.3137,52.9458,54.2422,170330.0
2022-10-04 10:00:00,60.69,60.88,60.43,60.73,93869.0,54.2601,54.4299,54.0276,54.2958,93869.0
2022-10-04 10:30:00,60.73,60.87,60.44,60.65,121958.0,54.2958,54.421,54.0366,54.2243,121958.0
2022-10-04 11:00:00,60.64,60.7,60.34,60.4,87841.0,54.2154,54.269,53.9472,54.0008,87841.0
2022-10-04 11:30:00,60.41,60.66,60.38,60.54,55522.0,54.0097,54.2332,53.9829,54.126,55522.0
2022-10-04 12:00:00,60.58,60.78,60.57,60.7,62394.0,54.1617,54.3405,54.1528,54.269,62394.0
2022-10-04 12:30:00,60.72,60.94,60.46,60.53,45827.0,54.2869,54.4836,54.0544,54.117,45827.0
2022-10-04 13:00:00,60.54,60.61,60.17,60.37,44656.0,54.126,54.1885,53.7952,53.974,44656.0
2022-10-04 13:30:00,60.39,60.61,60.35,60.54,40629.0,53.9919,54.1885,53.9561,54.126,40629.0
2022-10-04 14:00:00,60.55,60.59,60.24,60.24,52554.0,54.1349,54.1707,53.8577,53.8577,52554.0
2022-10-04 14:30:00,60.23,60.42,60.17,60.31,45849.0,53.8488,54.0187,53.7952,53.9203,45849.0
2022-10-04 15:00:00,60.31,60.58,60.08,60.52,101349.0,53.9203,54.1617,53.7147,54.1081,101349.0
2022-10-04 15:30:00,60.49,60.91,60.35,60.82,320898.0,54.0813,54.4568,53.9561,54.3763,320898.0
2022-10-05 09:30:00,59.93,60.11,59.46,59.62,76574.0,53.5806,53.7415,53.1604,53.3034,76574.0
2022-10-05 10:00:00,59.56,59.62,59.17,59.59,82086.0,53.2498,53.3034,52.9011,53.2766,82086.0
2022-10-05 10:30:00,59.56,59.62,59.21,59.6,78323.0,53.2498,53.3034,52.9369,53.2856,78323.0
2022-10-05 11:00:00,59.62,59.95,59.51,59.7,53095.0,53.3034,53.5985,53.2051,53.375,53095.0
2022-10-05 11:30:00,59.69,59.92,59.69,59.9,63789.0,53.366,53.5716,53.366,53.5538,63789.0
2022-10-05 12:00:00,59.89,60.13,59.76,60.01,97127.0,53.5448,53.7594,53.4286,53.6521,97127.0
2022-10-05 12:30:00,60.01,60.11,59.84,60.0,57114.0,53.6521,53.7415,53.5001,53.6432,57114.0
2022-10-05 13:00:00,60.0,60.48,59.96,60.37,113707.0,53.6432,54.0723,53.6074,53.974,113707.0
2022-10-05 13:30:00,60.4,60.62,60.28,60.35,72884.0,54.0008,54.1975,53.8935,53.9561,72884.0
2022-10-05 14:00:00,60.38,60.58,60.35,60.53,53743.0,53.9829,54.1617,53.9561,54.117,53743.0
2022-10-05 14:30:00,60.51,60.64,60.37,60.52,79091.0,54.0991,54.2154,53.974,54.1081,79091.0
2022-10-05 15:00:00,60.54,60.67,60.52,60.59,134951.0,54.126,54.2422,54.1081,54.1707,134951.0
2022-10-05 15:30:00,60.59,60.69,59.96,60.09,382304.0,54.1707,54.2601,53.6074,53.7236,382304.0
2022-10-06 09:30:00,59.95,60.0,58.57,58.58,160893.0,53.5985,53.6432,52.3647,52.3736,160893.0
2022-10-06 10:00:00,58.54,58.6,58.25,58.31,142974.0,52.3379,52.3915,52.0786,52.1322,142974.0
2022-10-06 10:30:00,58.28,59.02,58.25,58.98,92454.0,52.1054,52.767,52.0786,52.7312,92454.0
2022-10-06 11:00:00,59.01,59.25,58.82,59.22,105977.0,52.7581,52.9726,52.5882,52.9458,105977.0
2022-10-06 11:30:00,59.21,59.24,58.65,58.68,240704.0,52.9369,52.9637,52.4362,52.463,240704.0
2022-10-06 12:00:00,58.65,58.83,58.58,58.8,56011.0,52.4362,52.5971,52.3736,52.5703,56011.0
2022-10-06 12:30:00,58.8,58.85,58.68,58.74,34926.0,52.5703,52.615,52.463,52.5167,34926.0
2022-10-06 13:00:00,58.75,58.83,58.55,58.71,48116.0,52.5256,52.5971,52.3468,52.4898,48116.0
2022-10-06 13:30:00,58.73,58.75,58.55,58.67,63704.0,52.5077,52.5256,52.3468,52.4541,63704.0
2022-10-06 14:00:00,58.67,58.72,58.45,58.68,113155.0,52.4541,52.4988,52.2574,52.463,113155.0
2022-10-06 14:30:00,58.7,58.8,58.49,58.55,99552.0,52.4809,52.5703,52.2932,52.3468,99552.0
2022-10-06 15:00:00,58.55,58.82,58.48,58.73,89313.0,52.3468,52.5882,52.2842,52.5077,89313.0
2022-10-06 15:30:00,58.73,58.84,58.56,58.66,469203.0,52.5077,52.6061,52.3557,52.4451,469203.0
2022-10-07 09:30:00,58.63,58.94,58.43,58.61,294813.0,52.4183,52.6955,52.2395,52.4004,294813.0
2022-10-07 10:00:00,58.57,58.57,58.22,58.36,195482.0,52.3647,52.3647,52.0518,52.1769,195482.0
2022-10-07 10:30:00,58.34,58.77,58.2,58.71,72103.0,52.159,52.5435,52.0339,52.4898,72103.0
2022-10-07 11:00:00,58.74,58.9,58.59,58.6,178768.0,52.5167,52.6597,52.3826,52.3915,178768.0
2022-10-07 11:30:00,58.6,58.64,58.37,58.45,62080.0,52.3915,52.4273,52.1859,52.2574,62080.0
2022-10-07 12:00:00,58.43,58.43,58.23,58.23,48154.0,52.2395,52.2395,52.0607,52.0607,48154.0
2022-10-07 12:30:00,58.23,58.28,58.03,58.05,39334.0,52.0607,52.1054,51.8819,51.8998,39334.0
2022-10-07 13:00:00,58.04,58.28,57.94,58.23,124525.0,51.8908,52.1054,51.8014,52.0607,124525.0
2022-10-07 13:30:00,58.22,58.25,58.09,58.14,130369.0,52.0518,52.0786,51.9355,51.9802,130369.0
2022-10-07 14:00:00,58.13,58.26,58.11,58.25,126867.0,51.9713,52.0875,51.9534,52.0786,126867.0
2022-10-07 14:30:00,58.23,58.28,58.11,58.22,64991.0,52.0607,52.1054,51.9534,52.0518,64991.0
2022-10-07 15:00:00,58.23,58.43,58.15,58.19,127187.0,52.0607,52.2395,51.9892,52.0249,127187.0
2022-10-07 15:30:00,58.19,58.66,58.08,58.6,343058.0,52.0249,52.4451,51.9266,52.3915,343058.0
2022-10-10 09:30:00,58.87,59.53,58.69,58.83,127241.0,52.6329,53.223,52.472,52.5971,127241.0
2022-10-10 10:00:00,58.74,58.88,58.43,58.83,91641.0,52.5167,52.6418,52.2395,52.5971,91641.0
2022-10-10 10:30:00,58.83,58.83,58.21,58.35,141317.0,52.5971,52.5971,52.0428,52.168,141317.0
2022-10-10 11:00:00,58.32,58.73,58.17,58.44,77173.0,52.1412,52.5077,52.0071,52.2485,77173.0
2022-10-10 11:30:00,58.42,58.43,58.16,58.26,46666.0,52.2306,52.2395,51.9981,52.0875,46666.0
2022-10-10 12:00:00,58.26,58.38,58.04,58.13,40138.0,52.0875,52.1948,51.8908,51.9713,40138.0
2022-10-10 12:30:00,58.14,58.25,58.1,58.19,30826.0,51.9802,52.0786,51.9445,52.0249,30826.0
2022-10-10 13:00:00,58.17,58.31,58.16,58.26,24967.0,52.0071,52.1322,51.9981,52.0875,24967.0
2022-10-10 13:30:00,58.24,58.41,58.17,58.32,28614.0,52.0696,52.2216,52.0071,52.1412,28614.0
2022-10-10 14:00:00,58.32,58.33,58.05,58.08,39019.0,52.1412,52.1501,51.8998,51.9266,39019.0
2022-10-10 14:30:00,58.07,58.29,58.02,58.05,36577.0,51.9177,52.1143,51.8729,51.8998,36577.0
2022-10-10 15:00:00,58.06,58.21,57.86,57.98,39765.0,51.9087,52.0428,51.7299,51.8372,39765.0
2022-10-10 15:30:00,57.99,58.2,57.83,57.84,142991.0,51.8461,52.0339,51.7031,51.712,142991.0
2022-10-11 09:30:00,57.62,57.84,57.1,57.6,74439.0,51.5153,51.712,51.0504,51.4974,74439.0
2022-10-11 10:00:00,57.61,57.74,57.23,57.23,56450.0,51.5064,51.6226,51.1666,51.1666,56450.0
2022-10-11 10:30:00,57.23,57.43,57.13,57.28,57353.0,51.1666,51.3455,51.0772,51.2113,57353.0
2022-10-11 11:00:00,57.28,57.74,57.2,57.68,39799.0,51.2113,51.6226,51.1398,51.569,39799.0
2022-10-11 11:30:00,57.69,57.86,57.61,57.66,64770.0,51.5779,51.7299,51.5064,51.5511,64770.0
2022-10-11 12:00:00,57.67,57.83,57.5,57.74,20801.0,51.56,51.7031,51.408,51.6226,20801.0
2022-10-11 12:30:00,57.75,57.91,57.73,57.9,45161.0,51.6316,51.7746,51.6137,51.7657,45161.0
2022-10-11 13:00:00,57.91,58.14,57.9,58.1,33114.0,51.7746,51.9802,51.7657,51.9445,33114.0
2022-10-11 13:30:00,58.12,58.35,58.01,58.32,34732.0,51.9624,52.168,51.864,52.1412,34732.0
2022-10-11 14:00:00,58.32,58.37,58.05,58.13,27580.0,52.1412,52.1859,51.8998,51.9713,27580.0
2022-10-11 14:30:00,58.12,58.27,57.42,57.44,91578.0,51.9624,52.0965,51.3365,51.3544,91578.0
2022-10-11 15:00:00,57.43,57.46,57.18,57.37,48983.0,51.3455,51.3723,51.1219,51.2918,48983.0
2022-10-11 15:30:00,57.37,57.68,57.31,57.44,146199.0,51.2918,51.569,51.2382,51.3544,146199.0
2022-10-12 09:30:00,57.15,57.43,56.8,57.12,81833.0,51.0951,51.3455,50.7822,51.0683,81833.0
2022-10-12 10:00:00,57.14,57.41,57.05,57.34,46322.0,51.0862,51.3276,51.0057,51.265,46322.0
2022-10-12 10:30:00,57.32,57.42,57.09,57.09,53130.0,51.2471,51.3365,51.0415,51.0415,53130.0
2022-10-12 11:00:00,57.11,57.14,56.8,56.89,43183.0,51.0594,51.0862,50.7822,50.8627,43183.0
2022-10-12 11:30:00,56.9,56.91,56.58,56.61,47499.0,50.8716,50.8805,50.5855,50.6123,47499.0
2022-10-12 12:00:00,56.62,56.64,56.26,56.3,47330.0,50.6213,50.6392,50.2994,50.3352,47330.0
2022-10-12 12:30:00,56.3,56.36,56.14,56.25,23584.0,50.3352,50.3888,50.1921,50.2905,23584.0
2022-10-12 13:00:00,56.26,56.27,56.05,56.1,35948.0,50.2994,50.3084,50.1117,50.1564,35948.0
2022-10-12 13:30:00,56.09,56.09,55.66,55.72,59008.0,50.1474,50.1474,49.763,49.8166,59008.0
2022-10-12 14:00:00,55.74,56.05,55.71,56.0,80101.0,49.8345,50.1117,49.8077,50.067,80101.0
2022-10-12 14:30:00,56.01,56.02,55.54,55.55,39985.0,50.0759,50.0848,49.6557,49.6646,39985.0
2022-10-12 15:00:00,55.58,55.68,55.51,55.62,85722.0,49.6915,49.7809,49.6289,49.7272,85722.0
2022-10-12 15:30:00,55.6,55.72,55.55,55.55,259000.0,49.7093,49.8166,49.6646,49.6646,259000.0
2022-10-13 09:30:00,55.0,55.22,54.45,54.98,153059.0,49.1729,49.3696,48.6812,49.155,153059.0
2022-10-13 10:00:00,55.0,55.4,54.92,55.16,86115.0,49.1729,49.5305,49.1014,49.316,86115.0
2022-10-13 10:30:00,55.14,55.21,54.58,54.63,296158.0,49.2981,49.3607,48.7974,48.8421,296158.0
2022-10-13 11:00:00,54.66,55.87,54.64,55.78,57420.0,48.8689,49.9507,48.851,49.8703,57420.0
2022-10-13 11:30:00,55.8,56.34,55.74,56.08,90776.0,49.8882,50.3709,49.8345,50.1385,90776.0
2022-10-13 12:00:00,56.08,56.42,55.9,55.96,54466.0,50.1385,50.4425,49.9776,50.0312,54466.0
2022-10-13 12:30:00,55.91,56.42,55.9,56.32,31153.0,49.9865,50.4425,49.9776,50.3531,31153.0
2022-10-13 13:00:00,56.29,56.64,56.23,56.59,43607.0,50.3262,50.6392,50.2726,50.5945,43607.0
2022-10-13 13:30:00,56.6,56.83,56.57,56.74,124017.0,50.6034,50.809,50.5766,50.7286,124017.0
2022-10-13 14:00:00,56.74,56.81,56.54,56.55,33718.0,50.7286,50.7911,50.5498,50.5587,33718.0
2022-10-13 14:30:00,56.56,57.03,56.55,57.0,33887.0,50.5676,50.9878,50.5587,50.961,33887.0
2022-10-13 15:00:00,56.98,57.21,56.94,57.05,48437.0,50.9431,51.1488,50.9074,51.0057,48437.0
2022-10-13 15:30:00,57.07,57.13,56.83,56.91,177742.0,51.0236,51.0772,50.809,50.8805,177742.0
2022-10-14 09:30:00,57.45,57.71,56.77,56.98,109186.0,51.3633,51.5958,50.7554,50.9431,109186.0
2022-10-14 10:00:00,56.98,57.0,55.7,55.96,197881.0,50.9431,50.961,49.7987,50.0312,197881.0
2022-10-14 10:30:00,55.94,56.18,55.81,56.13,77287.0,50.0133,50.2279,49.8971,50.1832,77287.0
2022-10-14 11:00:00,56.15,56.3,55.77,56.01,62050.0,50.2011,50.3352,49.8613,50.0759,62050.0
2022-10-14 11:30:00,56.02,56.02,55.59,55.69,72798.0,50.0848,50.0848,49.7004,49.7898,72798.0
2022-10-14 12:00:00,55.65,55.85,55.56,55.82,165323.0,49.754,49.9329,49.6736,49.906,165323.0
2022-10-14 12:30:00,55.8,55.87,55.62,55.67,40678.0,49.8882,49.9507,49.7272,49.7719,40678.0
2022-10-14 13:00:00,55.65,55.82,55.61,55.7,170204.0,49.754,49.906,49.7183,49.7987,170204.0
2022-10-14 13:30:00,55.69,55.73,55.49,55.56,130225.0,49.7898,49.8256,49.611,49.6736,130225.0
2022-10-14 14:00:00,55.54,55.6,55.42,55.55,69935.0,49.6557,49.7093,49.5484,49.6646,69935.0
2022-10-14 14:30:00,55.52,55.55,55.23,55.28,108784.0,49.6378,49.6646,49.3785,49.4232,108784.0
2022-10-14 15:00:00,55.29,55.38,54.94,55.22,189799.0,49.4322,49.5126,49.1193,49.3696,189799.0
2022-10-14 15:30:00,55.21,55.33,54.96,55.08,404152.0,49.3607,49.4679,49.1371,49.2444,404152.0
2022-10-17 09:30:00,55.94,56.66,55.94,56.3,87726.0,50.0133,50.657,50.0133,50.3352,87726.0
2022-10-17 10:00:00,56.27,56.76,56.05,56.49,35378.0,50.3084,50.7464,50.1117,50.505,35378.0
2022-10-17 10:30:00,56.48,57.05,56.41,57.02,42424.0,50.4961,51.0057,50.4335,50.9789,42424.0
2022-10-17 11:00:00,57.03,57.12,56.76,56.95,48032.0,50.9878,51.0683,50.7464,50.9163,48032.0
2022-10-17 11:30:00,56.96,57.01,56.8,56.85,23013.0,50.9253,50.97,50.7822,50.8269,23013.0
2022-10-17 12:00:00,56.86,56.99,56.65,56.76,23564.0,50.8358,50.9521,50.6481,50.7464,23564.0
2022-10-17 12:30:00,56.73,56.78,56.56,56.67,29703.0,50.7196,50.7643,50.5676,50.666,29703.0
2022-10-17 13:00:00,56.67,56.75,56.57,56.75,25072.0,50.666,50.7375,50.5766,50.7375,25072.0
2022-10-17 13:30:00,56.75,57.03,56.75,56.98,81508.0,50.7375,50.9878,50.7375,50.9431,81508.0
2022-10-17 14:00:00,56.98,57.04,56.7,56.77,61628.0,50.9431,50.9968,50.6928,50.7554,61628.0
2022-10-17 14:30:00,56.76,57.02,56.74,56.99,90594.0,50.7464,50.9789,50.7286,50.9521,90594.0
2022-10-17 15:00:00,56.98,57.04,56.88,57.03,122999.0,50.9431,50.9968,50.8537,50.9878,122999.0
2022-10-17 15:30:00,57.04,57.28,56.97,57.14,353221.0,50.9968,51.2113,50.9342,51.0862,353221.0
2022-10-18 09:30:00,57.83,58.18,57.55,57.91,93223.0,51.7031,52.016,51.4527,51.7746,93223.0
2022-10-18 10:00:00,57.88,58.05,57.54,57.57,122162.0,51.7478,51.8998,51.4438,51.4706,122162.0
2022-10-18 10:30:00,57.59,57.64,57.03,57.03,61639.0,51.4885,51.5332,50.9878,50.9878,61639.0
2022-10-18 11:00:00,57.02,57.21,56.86,57.14,110103.0,50.9789,51.1488,50.8358,51.0862,110103.0
2022-10-18 11:30:00,57.17,57.43,57.17,57.4,102854.0,51.113,51.3455,51.113,51.3186,102854.0
2022-10-18 12:00:00,57.39,57.63,57.34,57.59,42139.0,51.3097,51.5243,51.265,51.4885,42139.0
2022-10-18 12:30:00,57.57,57.81,57.5,57.5,68212.0,51.4706,51.6852,51.408,51.408,68212.0
2022-10-18 13:00:00,57.52,57.54,57.34,57.53,34756.0,51.4259,51.4438,51.265,51.4349,34756.0
2022-10-18 13:30:00,57.52,57.74,57.48,57.69,32408.0,51.4259,51.6226,51.3902,51.5779,32408.0
2022-10-18 14:00:00,57.67,57.78,57.58,57.77,41752.0,51.56,51.6584,51.4796,51.6494,41752.0
2022-10-18 14:30:00,57.77,57.77,57.37,57.5,63996.0,51.6494,51.6494,51.2918,51.408,63996.0
2022-10-18 15:00:00,57.49,57.52,57.26,57.39,52934.0,51.3991,51.4259,51.1935,51.3097,52934.0
2022-10-18 15:30:00,57.38,57.47,57.26,57.44,216830.0,51.3008,51.3812,51.1935,51.3544,216830.0
2022-10-19 09:30:00,56.56,56.81,56.32,56.44,65494.0,50.5676,50.7911,50.3531,50.4603,65494.0
2022-10-19 10:00:00,56.43,57.08,56.43,57.05,151780.0,50.4514,51.0325,50.4514,51.0057,151780.0
2022-10-19 10:30:00,57.04,57.21,56.78,56.95,91350.0,50.9968,51.1488,50.7643,50.9163,91350.0
2022-10-19 11:00:00,56.95,56.99,56.65,56.65,58731.0,50.9163,50.9521,50.6481,50.6481,58731.0
2022-10-19 11:30:00,56.64,56.73,56.58,56.6,37851.0,50.6392,50.7196,50.5855,50.6034,37851.0
2022-10-19 12:00:00,56.6,56.6,56.28,56.42,46254.0,50.6034,50.6034,50.3173,50.4425,46254.0
2022-10-19 12:30:00,56.43,56.5,56.25,56.38,26836.0,50.4514,50.514,50.2905,50.4067,26836.0
2022-10-19 13:00:00,56.38,56.45,56.18,56.39,22919.0,50.4067,50.4693,50.2279,50.4156,22919.0
2022-10-19 13:30:00,56.4,56.61,56.33,56.61,24735.0,50.4246,50.6123,50.362,50.6123,24735.0
2022-10-19 14:00:00,56.6,56.74,56.55,56.63,23521.0,50.6034,50.7286,50.5587,50.6302,23521.0
2022-10-19 14:30:00,56.63,56.68,56.46,56.52,28205.0,50.6302,50.6749,50.4782,50.5319,28205.0
2022-10-19 15:00:00,56.53,56.84,56.51,56.69,33152.0,50.5408,50.818,50.5229,50.6839,33152.0
2022-10-19 15:30:00,56.7,56.76,56.61,56.69,183806.0,50.6928,50.7464,50.6123,50.6839,183806.0
2022-10-20 09:30:00,56.75,56.75,55.76,55.94,74737.0,50.7375,50.7375,49.8524,50.0133,74737.0
2022-10-20 10:00:00,55.89,56.1,55.71,55.77,69468.0,49.9686,50.1564,49.8077,49.8613,69468.0
2022-10-20 10:30:00,55.77,55.8,55.36,55.44,65164.0,49.8613,49.8882,49.4948,49.5663,65164.0
2022-10-20 11:00:00,55.46,55.57,55.07,55.18,44274.0,49.5842,49.6825,49.2355,49.3338,44274.0
2022-10-20 11:30:00,55.17,55.63,55.15,55.4,111910.0,49.3249,49.7362,49.307,49.5305,111910.0
2022-10-20 12:00:00,55.41,55.45,55.25,55.34,32241.0,49.5395,49.5752,49.3964,49.4769,32241.0
2022-10-20 12:30:00,55.34,55.38,55.14,55.23,43870.0,49.4769,49.5126,49.2981,49.3785,43870.0
2022-10-20 13:00:00,55.23,55.31,55.02,55.26,26810.0,49.3785,49.4501,49.1908,49.4054,26810.0
2022-10-20 13:30:00,55.23,55.23,55.0,55.1,35332.0,49.3785,49.3785,49.1729,49.2623,35332.0
2022-10-20 14:00:00,55.07,55.07,54.71,54.73,27716.0,49.2355,49.2355,48.9136,48.9315,27716.0
2022-10-20 14:30:00,54.71,55.0,54.68,54.94,58850.0,48.9136,49.1729,48.8868,49.1193,58850.0
2022-10-20 15:00:00,54.94,55.09,54.73,54.83,58707.0,49.1193,49.2534,48.9315,49.0209,58707.0
2022-10-20 15:30:00,54.83,55.1,54.69,54.9,126760.0,49.0209,49.2623,48.8958,49.0835,126760.0
2022-10-21 09:30:00,55.07,55.46,54.72,55.46,157344.0,49.2355,49.5842,48.9226,49.5842,157344.0
2022-10-21 10:00:00,55.44,55.6,55.07,55.07,36426.0,49.5663,49.7093,49.2355,49.2355,36426.0
2022-10-21 10:30:00,55.09,55.29,54.95,54.95,29700.0,49.2534,49.4322,49.1282,49.1282,29700.0
2022-10-21 11:00:00,54.95,55.31,54.91,55.27,63469.0,49.1282,49.4501,49.0924,49.4143,63469.0
2022-10-21 11:30:00,55.27,55.34,55.13,55.25,37047.0,49.4143,49.4769,49.2891,49.3964,37047.0
2022-10-21 12:00:00,55.27,55.57,55.27,55.44,34021.0,49.4143,49.6825,49.4143,49.5663,34021.0
2022-10-21 12:30:00,55.45,55.81,55.41,55.68,25294.0,49.5752,49.8971,49.5395,49.7809,25294.0
2022-10-21 13:00:00,55.7,55.74,55.56,55.73,25629.0,49.7987,49.8345,49.6736,49.8256,25629.0
2022-10-21 13:30:00,55.72,55.95,55.72,55.91,29102.0,49.8166,50.0223,49.8166,49.9865,29102.0
2022-10-21 14:00:00,55.95,56.0,55.73,55.78,64510.0,50.0223,50.067,49.8256,49.8703,64510.0
2022-10-21 14:30:00,55.78,55.82,55.69,55.82,28954.0,49.8703,49.906,49.7898,49.906,28954.0
2022-10-21 15:00:00,55.85,55.93,55.78,55.85,58528.0,49.9329,50.0044,49.8703,49.9329,58528.0
2022-10-21 15:30:00,55.83,55.84,55.55,55.63,143335.0,49.915,49.9239,49.6646,49.7362,143335.0
2022-10-24 09:30:00,56.0,56.5,55.72,56.0,68118.0,50.067,50.514,49.8166,50.067,68118.0
2022-10-24 10:00:00,55.97,56.0,55.4,55.56,72083.0,50.0401,50.067,49.5305,49.6736,72083.0
2022-10-24 10:30:00,55.55,55.74,55.3,55.67,48354.0,49.6646,49.8345,49.4411,49.7719,48354.0
2022-10-24 11:00:00,55.62,55.73,55.49,55.67,69774.0,49.7272,49.8256,49.611,49.7719,69774.0
2022-10-24 11:30:00,55.65,55.75,55.56,55.73,51772.0,49.754,49.8434,49.6736,49.8256,51772.0
2022-10-24 12:00:00,55.7,55.86,55.6,55.84,34214.0,49.7987,49.9418,49.7093,49.9239,34214.0
2022-10-24 12:30:00,55.85,55.92,55.69,55.69,41798.0,49.9329,49.9954,49.7898,49.7898,41798.0
2022-10-24 13:00:00,55.67,55.74,55.51,55.64,37212.0,49.7719,49.8345,49.6289,49.7451,37212.0
2022-10-24 13:30:00,55.62,55.9,55.58,55.82,47992.0,49.7272,49.9776,49.6915,49.906,47992.0
2022-10-24 14:00:00,55.82,55.89,55.68,55.78,50884.0,49.906,49.9686,49.7809,49.8703,50884.0
2022-10-24 14:30:00,55.8,56.07,55.8,56.05,84991.0,49.8882,50.1295,49.8882,50.1117,84991.0
2022-10-24 15:00:00,56.05,56.08,55.94,56.01,43296.0,50.1117,50.1385,50.0133,50.0759,43296.0
2022-10-24 15:30:00,55.99,55.99,55.7,55.76,241051.0,50.058,50.058,49.7987,49.8524,241051.0
2022-10-25 09:30:00,55.62,56.33,55.55,56.08,214319.0,49.7272,50.362,49.6646,50.1385,214319.0
2022-10-25 10:00:00,56.09,56.37,55.99,56.32,269219.0,50.1474,50.3978,50.058,50.3531,269219.0
2022-10-25 10:30:00,56.33,56.62,56.2,56.36,1191242.0,50.362,50.6213,50.2458,50.3888,1191242.0
2022-10-25 11:00:00,56.38,56.98,56.38,56.84,223834.0,50.4067,50.9431,50.4067,50.818,223834.0
2022-10-25 11:30:00,56.86,57.2,56.86,57.05,117043.0,50.8358,51.1398,50.8358,51.0057,117043.0
2022-10-25 12:00:00,57.06,57.21,57.02,57.09,74143.0,51.0147,51.1488,50.9789,51.0415,74143.0
2022-10-25 12:30:00,57.08,57.18,56.87,56.89,78071.0,51.0325,51.1219,50.8448,50.8627,78071.0
2022-10-25 13:00:00,56.91,56.95,56.7,56.83,76580.0,50.8805,50.9163,50.6928,50.809,76580.0
2022-10-25 13:30:00,56.86,57.01,56.64,56.72,66998.0,50.8358,50.97,50.6392,50.7107,66998.0
2022-10-25 14:00:00,56.73,56.93,56.73,56.8,28574.0,50.7196,50.8984,50.7196,50.7822,28574.0
2022-10-25 14:30:00,56.81,56.91,56.6,56.75,152974.0,50.7911,50.8805,50.6034,50.7375,152974.0
2022-10-25 15:00:00,56.76,56.85,56.7,56.81,103385.0,50.7464,50.8269,50.6928,50.7911,103385.0
2022-10-25 15:30:00,56.82,57.03,56.78,56.85,319335.0,50.8001,50.9878,50.7643,50.8269,319335.0
2022-10-26 09:30:00,57.26,57.55,56.52,56.69,105149.0,51.1935,51.4527,50.5319,50.6839,105149.0
2022-10-26 10:00:00,56.7,57.25,56.7,57.06,53532.0,50.6928,51.1845,50.6928,51.0147,53532.0
2022-10-26 10:30:00,57.07,57.07,56.75,56.81,51820.0,51.0236,51.0236,50.7375,50.7911,51820.0
2022-10-26 11:00:00,56.8,56.97,56.79,56.86,54403.0,50.7822,50.9342,50.7733,50.8358,54403.0
2022-10-26 11:30:00,56.87,57.26,56.86,57.25,53412.0,50.8448,51.1935,50.8358,51.1845,53412.0
2022-10-26 12:00:00,57.23,57.37,57.0,57.04,37904.0,51.1666,51.2918,50.961,50.9968,37904.0
2022-10-26 12:30:00,57.04,57.13,56.9,56.96,56835.0,50.9968,51.0772,50.8716,50.9253,56835.0
2022-10-26 13:00:00,56.95,57.21,56.89,57.09,35796.0,50.9163,51.1488,50.8627,51.0415,35796.0
2022-10-26 13:30:00,57.1,57.22,57.0,57.18,43171.0,51.0504,51.1577,50.961,51.1219,43171.0
2022-10-26 14:00:00,57.18,57.19,56.89,56.89,32371.0,51.1219,51.1309,50.8627,50.8627,32371.0
2022-10-26 14:30:00,56.91,56.98,56.82,56.87,31326.0,50.8805,50.9431,50.8001,50.8448,31326.0
2022-10-26 15:00:00,56.87,56.9,56.76,56.83,38060.0,50.8448,50.8716,50.7464,50.809,38060.0
2022-10-26 15:30:00,56.85,57.09,56.82,56.88,291677.0,50.8269,51.0415,50.8001,50.8537,291677.0
2022-10-27 09:30:00,57.61,58.16,57.47,58.01,131854.0,51.5064,51.9981,51.3812,51.864,131854.0
2022-10-27 10:00:00,57.97,58.35,57.85,58.29,159976.0,51.8282,52.168,51.721,52.1143,159976.0
2022-10-27 10:30:00,58.31,58.45,58.08,58.31,100893.0,52.1322,52.2574,51.9266,52.1322,100893.0
2022-10-27 11:00:00,58.3,58.57,58.22,58.57,143898.0,52.1233,52.3647,52.0518,52.3647,143898.0
2022-10-27 11:30:00,58.54,58.54,58.14,58.19,139464.0,52.3379,52.3379,51.9802,52.0249,139464.0
2022-10-27 12:00:00,58.17,58.41,58.09,58.23,81154.0,52.0071,52.2216,51.9355,52.0607,81154.0
2022-10-27 12:30:00,58.24,58.63,58.24,58.61,42030.0,52.0696,52.4183,52.0696,52.4004,42030.0
2022-10-27 13:00:00,58.63,58.68,58.55,58.63,106727.0,52.4183,52.463,52.3468,52.4183,106727.0
2022-10-27 13:30:00,58.66,58.68,58.48,58.48,41048.0,52.4451,52.463,52.2842,52.2842,41048.0
2022-10-27 14:00:00,58.48,58.53,58.36,58.47,120575.0,52.2842,52.3289,52.1769,52.2753,120575.0
2022-10-27 14:30:00,58.47,58.48,58.26,58.27,45349.0,52.2753,52.2842,52.0875,52.0965,45349.0
2022-10-27 15:00:00,58.29,58.4,58.09,58.3,56374.0,52.1143,52.2127,51.9355,52.1233,56374.0
2022-10-27 15:30:00,58.29,58.58,58.26,58.43,314477.0,52.1143,52.3736,52.0875,52.2395,314477.0
2022-10-28 09:30:00,58.66,59.44,58.66,59.31,77372.0,52.4451,53.1425,52.4451,53.0263,77372.0
2022-10-28 10:00:00,59.36,59.62,59.0,59.07,86144.0,53.071,53.3034,52.7491,52.8117,86144.0
2022-10-28 10:30:00,59.07,59.46,59.02,59.41,111375.0,52.8117,53.1604,52.767,53.1157,111375.0
2022-10-28 11:00:00,59.42,59.54,58.98,59.07,42838.0,53.1246,53.2319,52.7312,52.8117,42838.0
2022-10-28 11:30:00,59.09,59.33,59.05,59.25,31923.0,52.8296,53.0442,52.7938,52.9726,31923.0
2022-10-28 12:00:00,59.25,59.49,59.19,59.41,30353.0,52.9726,53.1872,52.919,53.1157,30353.0
2022-10-28 12:30:00,59.42,59.51,59.33,59.42,33901.0,53.1246,53.2051,53.0442,53.1246,33901.0
2022-10-28 13:00:00,59.43,59.46,59.37,59.43,36409.0,53.1336,53.1604,53.0799,53.1336,36409.0
2022-10-28 13:30:00,59.43,59.56,59.43,59.47,33839.0,53.1336,53.2498,53.1336,53.1693,33839.0
2022-10-28 14:00:00,59.46,59.53,59.42,59.5,32800.0,53.1604,53.223,53.1246,53.1961,32800.0
2022-10-28 14:30:00,59.5,59.86,59.49,59.86,95351.0,53.1961,53.518,53.1872,53.518,95351.0
2022-10-28 15:00:00,59.86,60.04,59.81,60.02,73680.0,53.518,53.6789,53.4733,53.6611,73680.0
2022-10-28 15:30:00,60.02,60.29,59.96,60.21,424466.0,53.6611,53.9024,53.6074,53.8309,424466.0
2022-10-31 09:30:00,59.82,60.18,59.41,59.44,188387.0,53.4822,53.8041,53.1157,53.1425,188387.0
2022-10-31 10:00:00,59.44,59.93,59.24,59.84,122484.0,53.1425,53.5806,52.9637,53.5001,122484.0
2022-10-31 10:30:00,59.86,59.96,59.73,59.88,71583.0,53.518,53.6074,53.4018,53.5359,71583.0
2022-10-31 11:00:00,59.86,60.36,59.85,60.28,51954.0,53.518,53.965,53.5091,53.8935,51954.0
2022-10-31 11:30:00,60.29,60.43,60.06,60.11,67974.0,53.9024,54.0276,53.6968,53.7415,67974.0
2022-10-31 12:00:00,60.12,60.13,59.79,59.79,52211.0,53.7505,53.7594,53.4554,53.4554,52211.0
2022-10-31 12:30:00,59.79,59.85,59.71,59.84,31299.0,53.4554,53.5091,53.3839,53.5001,31299.0
2022-10-31 13:00:00,59.84,59.99,59.75,59.98,38559.0,53.5001,53.6342,53.4197,53.6253,38559.0
2022-10-31 13:30:00,59.97,60.0,59.86,59.94,61338.0,53.6164,53.6432,53.518,53.5895,61338.0
2022-10-31 14:00:00,59.93,59.97,59.85,59.86,38022.0,53.5806,53.6164,53.5091,53.518,38022.0
2022-10-31 14:30:00,59.84,59.97,59.83,59.87,94565.0,53.5001,53.6164,53.4912,53.5269,94565.0
2022-10-31 15:00:00,59.89,59.89,59.65,59.8,87012.0,53.5448,53.5448,53.3303,53.4644,87012.0
2022-10-31 15:30:00,59.79,60.04,59.76,59.98,247471.0,53.4554,53.6789,53.4286,53.6253,247471.0
2022-11-01 09:30:00,60.8,60.8,59.94,60.15,75664.0,54.3584,54.3584,53.5895,53.7773,75664.0
2022-11-01 10:00:00,60.17,60.21,59.8,59.9,92211.0,53.7952,53.8309,53.4644,53.5538,92211.0
2022-11-01 10:30:00,59.91,60.2,59.73,59.84,76663.0,53.5627,53.822,53.4018,53.5001,76663.0
2022-11-01 11:00:00,59.85,60.22,59.83,60.22,36005.0,53.5091,53.8399,53.4912,53.8399,36005.0
2022-11-01 11:30:00,60.21,60.46,60.17,60.44,41760.0,53.8309,54.0544,53.7952,54.0366,41760.0
2022-11-01 12:00:00,60.42,60.7,60.38,60.46,58092.0,54.0187,54.269,53.9829,54.0544,58092.0
2022-11-01 12:30:00,60.46,60.49,60.28,60.39,35451.0,54.0544,54.0813,53.8935,53.9919,35451.0
2022-11-01 13:00:00,60.37,60.44,60.3,60.34,52374.0,53.974,54.0366,53.9114,53.9472,52374.0
2022-11-01 13:30:00,60.34,60.49,60.27,60.48,49608.0,53.9472,54.0813,53.8846,54.0723,49608.0
2022-11-01 14:00:00,60.49,60.5,60.32,60.47,42149.0,54.0813,54.0902,53.9293,54.0634,42149.0
2022-11-01 14:30:00,60.46,60.5,60.24,60.42,45247.0,54.0544,54.0902,53.8577,54.0187,45247.0
2022-11-01 15:00:00,60.41,60.56,60.34,60.44,118661.0,54.0097,54.1438,53.9472,54.0366,118661.0
2022-11-01 15:30:00,60.46,60.57,60.42,60.42,201297.0,54.0544,54.1528,54.0187,54.0187,201297.0
2022-11-02 09:30:00,58.79,59.8,58.79,58.92,148822.0,52.5614,53.4644,52.5614,52.6776,148822.0
2022-11-02 10:00:00,58.9,59.09,58.19,58.7,151186.0,52.6597,52.8296,52.0249,52.4809,151186.0
2022-11-02 10:30:00,58.8,59.35,58.6,58.73,264379.0,52.5703,53.062,52.3915,52.5077,264379.0
2022-11-02 11:00:00,58.74,59.25,58.71,59.09,180920.0,52.5167,52.9726,52.4898,52.8296,180920.0
2022-11-02 11:30:00,59.12,59.25,59.01,59.09,83442.0,52.8564,52.9726,52.7581,52.8296,83442.0
2022-11-02 12:00:00,59.09,59.21,58.95,59.02,64156.0,52.8296,52.9369,52.7044,52.767,64156.0
2022-11-02 12:30:00,59.02,59.43,59.01,59.39,67276.0,52.767,53.1336,52.7581,53.0978,67276.0
2022-11-02 13:00:00,59.39,59.5,59.25,59.33,177006.0,53.0978,53.1961,52.9726,53.0442,177006.0
2022-11-02 13:30:00,59.34,60.08,59.32,59.98,150402.0,53.0531,53.7147,53.0352,53.6253,150402.0
2022-11-02 14:00:00,59.97,60.52,59.88,60.25,161687.0,53.6164,54.1081,53.5359,53.8667,161687.0
2022-11-02 14:30:00,60.27,60.42,58.95,59.21,179296.0,53.8846,54.0187,52.7044,52.9369,179296.0
2022-11-02 15:00:00,59.16,59.47,58.74,58.87,184399.0,52.8922,53.1693,52.5167,52.6329,184399.0
2022-11-02 15:30:00,58.86,58.91,58.59,58.76,322418.0,52.624,52.6687,52.3826,52.5345,322418.0
2022-11-03 09:30:00,58.31,58.51,57.79,58.19,81200.0,52.1322,52.311,51.6673,52.0249,81200.0
2022-11-03 10:00:00,58.2,58.42,58.0,58.06,104206.0,52.0339,52.2306,51.8551,51.9087,104206.0
2022-11-03 10:30:00,58.11,58.3,58.03,58.26,60781.0,51.9534,52.1233,51.8819,52.0875,60781.0
2022-11-03 11:00:00,58.26,58.6,58.15,58.54,35932.0,52.0875,52.3915,51.9892,52.3379,35932.0
2022-11-03 11:30:00,58.54,58.62,58.39,58.62,52464.0,52.3379,52.4094,52.2037,52.4094,52464.0
2022-11-03 12:00:00,58.62,58.81,58.62,58.62,57692.0,52.4094,52.5793,52.4094,52.4094,57692.0
2022-11-03 12:30:00,58.6,58.78,58.53,58.7,53661.0,52.3915,52.5524,52.3289,52.4809,53661.0
2022-11-03 13:00:00,58.69,58.78,58.65,58.74,38568.0,52.472,52.5524,52.4362,52.5167,38568.0
2022-11-03 13:30:00,58.76,58.84,58.57,58.83,78506.0,52.5345,52.6061,52.3647,52.5971,78506.0
2022-11-03 14:00:00,58.83,59.07,58.7,59.05,53327.0,52.5971,52.8117,52.4809,52.7938,53327.0
2022-11-03 14:30:00,59.05,59.09,58.89,58.91,59084.0,52.7938,52.8296,52.6508,52.6687,59084.0
2022-11-03 15:00:00,58.9,59.01,58.83,58.88,64620.0,52.6597,52.7581,52.5971,52.6418,64620.0
2022-11-03 15:30:00,58.88,58.95,58.38,58.45,280330.0,52.6418,52.7044,52.1948,52.2574,280330.0
2022-11-04 09:30:00,58.8,59.06,58.36,58.61,75014.0,52.5703,52.8028,52.1769,52.4004,75014.0
2022-11-04 10:00:00,58.64,59.5,58.64,59.43,28577.0,52.4273,53.1961,52.4273,53.1336,28577.0
2022-11-04 10:30:00,59.46,59.76,59.28,59.33,42439.0,53.1604,53.4286,52.9995,53.0442,42439.0
2022-11-04 11:00:00,59.34,59.54,59.02,59.02,29765.0,53.0531,53.2319,52.767,52.767,29765.0
2022-11-04 11:30:00,59.05,59.13,58.5,58.5,24600.0,52.7938,52.8653,52.3021,52.3021,24600.0
2022-11-04 12:00:00,58.5,58.78,58.37,58.74,41832.0,52.3021,52.5524,52.1859,52.5167,41832.0
2022-11-04 12:30:00,58.72,58.75,58.48,58.61,37965.0,52.4988,52.5256,52.2842,52.4004,37965.0
2022-11-04 13:00:00,58.6,58.63,58.38,58.45,42261.0,52.3915,52.4183,52.1948,52.2574,42261.0
2022-11-04 13:30:00,58.44,58.56,58.32,58.32,43153.0,52.2485,52.3557,52.1412,52.1412,43153.0
2022-11-04 14:00:00,58.31,58.44,58.16,58.43,51841.0,52.1322,52.2485,51.9981,52.2395,51841.0
2022-11-04 14:30:00,58.43,58.82,58.37,58.77,37894.0,52.2395,52.5882,52.1859,52.5435,37894.0
2022-11-04 15:00:00,58.77,58.84,58.65,58.79,46640.0,52.5435,52.6061,52.4362,52.5614,46640.0
2022-11-04 15:30:00,58.78,59.1,58.72,59.03,223147.0,52.5524,52.8385,52.4988,52.7759,223147.0
2022-11-07 09:30:00,58.78,58.92,57.99,58.0,111033.0,52.5524,52.6776,51.8461,51.8551,111033.0
2022-11-07 10:00:00,58.0,58.24,57.95,58.01,68779.0,51.8551,52.0696,51.8104,51.864,68779.0
2022-11-07 10:30:00,57.95,58.41,57.95,58.09,89262.0,51.8104,52.2216,51.8104,51.9355,89262.0
2022-11-07 11:00:00,58.08,58.13,57.64,57.75,91856.0,51.9266,51.9713,51.5332,51.6316,91856.0
2022-11-07 11:30:00,57.73,57.78,57.04,57.04,64431.0,51.6137,51.6584,50.9968,50.9968,64431.0
2022-11-07 12:00:00,57.01,57.02,56.67,56.77,33259.0,50.97,50.9789,50.666,50.7554,33259.0
2022-11-07 12:30:00,56.8,57.19,56.72,57.19,41267.0,50.7822,51.1309,50.7107,51.1309,41267.0
2022-11-07 13:00:00,57.21,57.48,57.2,57.29,76746.0,51.1488,51.3902,51.1398,51.2203,76746.0
2022-11-07 13:30:00,57.29,57.45,57.12,57.38,60854.0,51.2203,51.3633,51.0683,51.3008,60854.0
2022-11-07 14:00:00,57.39,57.58,57.35,57.44,63084.0,51.3097,51.4796,51.2739,51.3544,63084.0
2022-11-07 14:30:00,57.45,57.68,57.35,57.61,66071.0,51.3633,51.569,51.2739,51.5064,66071.0
2022-11-07 15:00:00,57.62,57.71,57.46,57.61,80961.0,51.5153,51.5958,51.3723,51.5064,80961.0
2022-11-07 15:30:00,57.62,57.77,57.55,57.75,276767.0,51.5153,51.6494,51.4527,51.6316,276767.0
2022-11-08 09:30:00,58.07,58.13,57.57,57.75,72249.0,51.9177,51.9713,51.4706,51.6316,72249.0
2022-11-08 10:00:00,57.75,58.22,57.73,58.2,63214.0,51.6316,52.0518,51.6137,52.0339,63214.0
2022-11-08 10:30:00,58.22,58.4,58.1,58.23,36565.0,52.0518,52.2127,51.9445,52.0607,36565.0
2022-11-08 11:00:00,58.22,58.34,58.13,58.27,27933.0,52.0518,52.159,51.9713,52.0965,27933.0
2022-11-08 11:30:00,58.25,58.55,58.24,58.42,30083.0,52.0786,52.3468,52.0696,52.2306,30083.0
2022-11-08 12:00:00,58.4,58.47,58.31,58.39,32965.0,52.2127,52.2753,52.1322,52.2037,32965.0
2022-11-08 12:30:00,58.39,58.41,58.2,58.32,41885.0,52.2037,52.2216,52.0339,52.1412,41885.0
2022-11-08 13:00:00,58.34,58.37,57.86,57.86,33026.0,52.159,52.1859,51.7299,51.7299,33026.0
2022-11-08 13:30:00,57.82,58.11,57.73,57.97,55642.0,51.6941,51.9534,51.6137,51.8282,55642.0
2022-11-08 14:00:00,57.98,58.0,57.46,57.46,36177.0,51.8372,51.8551,51.3723,51.3723,36177.0
2022-11-08 14:30:00,57.47,57.91,57.38,57.78,38775.0,51.3812,51.7746,51.3008,51.6584,38775.0
2022-11-08 15:00:00,57.79,58.23,57.78,58.21,53626.0,51.6673,52.0607,51.6584,52.0428,53626.0
2022-11-08 15:30:00,58.21,58.35,57.98,58.03,140236.0,52.0428,52.168,51.8372,51.8819,140236.0
2022-11-09 09:30:00,57.8,57.99,57.58,57.71,47363.0,51.6763,51.8461,51.4796,51.5958,47363.0
2022-11-09 10:00:00,57.64,58.12,57.64,57.75,42208.0,51.5332,51.9624,51.5332,51.6316,42208.0
2022-11-09 10:30:00,57.73,57.81,57.36,57.72,52270.0,51.6137,51.6852,51.2829,51.6047,52270.0
2022-11-09 11:00:00,57.74,58.17,57.72,58.09,19802.0,51.6226,52.0071,51.6047,51.9355,19802.0
2022-11-09 11:30:00,58.02,58.18,57.95,58.02,17418.0,51.8729,52.016,51.8104,51.8729,17418.0
2022-11-09 12:00:00,58.03,58.12,57.97,58.03,13579.0,51.8819,51.9624,51.8282,51.8819,13579.0
2022-11-09 12:30:00,58.01,58.06,57.76,57.91,19171.0,51.864,51.9087,51.6405,51.7746,19171.0
2022-11-09 13:00:00,57.91,57.92,57.6,57.6,16933.0,51.7746,51.7835,51.4974,51.4974,16933.0
2022-11-09 13:30:00,57.52,57.52,57.35,57.5,23480.0,51.4259,51.4259,51.2739,51.408,23480.0
2022-11-09 14:00:00,57.48,57.74,57.43,57.59,31878.0,51.3902,51.6226,51.3455,51.4885,31878.0
2022-11-09 14:30:00,57.58,57.59,57.38,57.43,29398.0,51.4796,51.4885,51.3008,51.3455,29398.0
2022-11-09 15:00:00,57.41,57.57,57.4,57.45,40184.0,51.3276,51.4706,51.3186,51.3633,40184.0
2022-11-09 15:30:00,57.45,57.45,57.26,57.33,200559.0,51.3633,51.3633,51.1935,51.2561,200559.0
2022-11-10 09:30:00,59.31,59.54,58.5,59.4,105290.0,53.0263,53.2319,52.3021,53.1067,105290.0
2022-11-10 10:00:00,59.39,59.68,59.25,59.63,70532.0,53.0978,53.3571,52.9726,53.3124,70532.0
2022-11-10 10:30:00,59.65,59.87,59.45,59.83,36679.0,53.3303,53.5269,53.1514,53.4912,36679.0
2022-11-10 11:00:00,59.77,59.9,59.58,59.9,35988.0,53.4375,53.5538,53.2677,53.5538,35988.0
2022-11-10 11:30:00,59.89,60.04,59.71,59.85,56633.0,53.5448,53.6789,53.3839,53.5091,56633.0
2022-11-10 12:00:00,59.83,59.96,59.63,59.63,66627.0,53.4912,53.6074,53.3124,53.3124,66627.0
2022-11-10 12:30:00,59.62,59.68,59.45,59.6,66580.0,53.3034,53.3571,53.1514,53.2856,66580.0
2022-11-10 13:00:00,59.61,59.81,59.61,59.8,42796.0,53.2945,53.4733,53.2945,53.4644,42796.0
2022-11-10 13:30:00,59.82,60.0,59.69,59.94,54819.0,53.4822,53.6432,53.366,53.5895,54819.0
2022-11-10 14:00:00,59.95,60.09,59.8,59.94,56469.0,53.5985,53.7236,53.4644,53.5895,56469.0
2022-11-10 14:30:00,59.94,60.03,59.8,60.03,62287.0,53.5895,53.67,53.4644,53.67,62287.0
2022-11-10 15:00:00,60.04,60.44,60.0,60.36,77732.0,53.6789,54.0366,53.6432,53.965,77732.0
2022-11-10 15:30:00,60.36,60.38,60.16,60.29,286381.0,53.965,53.9829,53.7862,53.9024,286381.0
2022-11-11 09:30:00,60.38,60.47,59.69,60.07,47365.0,53.9829,54.0634,53.366,53.7058,47365.0
2022-11-11 10:00:00,60.04,60.42,59.82,60.33,36752.0,53.6789,54.0187,53.4822,53.9382,36752.0
2022-11-11 10:30:00,60.33,60.35,59.47,59.48,39376.0,53.9382,53.9561,53.1693,53.1783,39376.0
2022-11-11 11:00:00,59.51,59.55,59.25,59.41,43756.0,53.2051,53.2408,52.9726,53.1157,43756.0
2022-11-11 11:30:00,59.38,59.53,59.26,59.3,24042.0,53.0889,53.223,52.9816,53.0173,24042.0
2022-11-11 12:00:00,59.29,59.65,59.22,59.61,24570.0,53.0084,53.3303,52.9458,53.2945,24570.0
2022-11-11 12:30:00,59.62,59.68,59.4,59.45,22006.0,53.3034,53.3571,53.1067,53.1514,22006.0
2022-11-11 13:00:00,59.44,59.6,59.38,59.42,23513.0,53.1425,53.2856,53.0889,53.1246,23513.0
2022-11-11 13:30:00,59.42,59.78,59.28,59.73,30990.0,53.1246,53.4465,52.9995,53.4018,30990.0
2022-11-11 14:00:00,59.71,59.86,59.64,59.83,25068.0,53.3839,53.518,53.3213,53.4912,25068.0
2022-11-11 14:30:00,59.83,59.91,59.77,59.84,33915.0,53.4912,53.5627,53.4375,53.5001,33915.0
2022-11-11 15:00:00,59.85,59.94,59.68,59.88,48416.0,53.5091,53.5895,53.3571,53.5359,48416.0
2022-11-11 15:30:00,59.88,60.15,59.78,59.9,372901.0,53.5359,53.7773,53.4465,53.5538,372901.0
2022-11-14 09:30:00,59.97,60.19,59.76,60.07,58541.0,53.6164,53.813,53.4286,53.7058,58541.0
2022-11-14 10:00:00,60.09,60.39,60.03,60.08,48605.0,53.7236,53.9919,53.67,53.7147,48605.0
2022-11-14 10:30:00,60.03,60.22,59.99,60.14,43846.0,53.67,53.8399,53.6342,53.7683,43846.0
2022-11-14 11:00:00,60.19,60.23,59.82,59.99,33041.0,53.813,53.8488,53.4822,53.6342,33041.0
2022-11-14 11:30:00,59.98,60.3,59.96,60.18,34422.0,53.6253,53.9114,53.6074,53.8041,34422.0
2022-11-14 12:00:00,60.18,60.47,60.18,60.4,64954.0,53.8041,54.0634,53.8041,54.0008,64954.0
2022-11-14 12:30:00,60.4,60.5,60.35,60.46,29533.0,54.0008,54.0902,53.9561,54.0544,29533.0
2022-11-14 13:00:00,60.45,60.54,60.29,60.41,18600.0,54.0455,54.126,53.9024,54.0097,18600.0
2022-11-14 13:30:00,60.41,60.47,60.23,60.28,29049.0,54.0097,54.0634,53.8488,53.8935,29049.0
2022-11-14 14:00:00,60.28,60.29,59.86,59.95,50216.0,53.8935,53.9024,53.518,53.5985,50216.0
2022-11-14 14:30:00,59.95,59.99,59.73,59.81,49185.0,53.5985,53.6342,53.4018,53.4733,49185.0
2022-11-14 15:00:00,59.81,60.01,59.76,59.83,140249.0,53.4733,53.6521,53.4286,53.4912,140249.0
2022-11-14 15:30:00,59.83,60.0,59.77,59.94,581137.0,53.4912,53.6432,53.4375,53.5895,581137.0
2022-11-15 09:30:00,60.64,61.44,60.45,61.35,64671.0,54.2154,54.9306,54.0455,54.8501,64671.0
2022-11-15 10:00:00,61.35,61.38,60.72,60.85,43779.0,54.8501,54.877,54.2869,54.4031,43779.0
2022-11-15 10:30:00,60.81,60.85,60.45,60.46,28125.0,54.3674,54.4031,54.0455,54.0544,28125.0
2022-11-15 11:00:00,60.44,60.54,60.27,60.41,38818.0,54.0366,54.126,53.8846,54.0097,38818.0
2022-11-15 11:30:00,60.44,60.69,60.39,60.69,41202.0,54.0366,54.2601,53.9919,54.2601,41202.0
2022-11-15 12:00:00,60.67,60.81,60.56,60.59,18324.0,54.2422,54.3674,54.1438,54.1707,18324.0
2022-11-15 12:30:00,60.55,60.63,60.42,60.46,15982.0,54.1349,54.2064,54.0187,54.0544,15982.0
2022-11-15 13:00:00,60.48,60.56,59.88,59.99,26674.0,54.0723,54.1438,53.5359,53.6342,26674.0
2022-11-15 13:30:00,59.96,60.22,59.88,60.09,42209.0,53.6074,53.8399,53.5359,53.7236,42209.0
2022-11-15 14:00:00,60.08,60.36,59.95,60.34,35093.0,53.7147,53.965,53.5985,53.9472,35093.0
2022-11-15 14:30:00,60.35,60.67,60.28,60.61,164914.0,53.9561,54.2422,53.8935,54.1885,164914.0
2022-11-15 15:00:00,60.61,60.77,60.46,60.6,47657.0,54.1885,54.3316,54.0544,54.1796,47657.0
2022-11-15 15:30:00,60.6,60.8,60.51,60.72,238521.0,54.1796,54.3584,54.0991,54.2869,238521.0
2022-11-16 09:30:00,60.59,61.25,60.59,60.78,40366.0,54.1707,54.7607,54.1707,54.3405,40366.0
2022-11-16 10:00:00,60.81,61.35,60.8,61.18,44954.0,54.3674,54.8501,54.3584,54.6982,44954.0
2022-11-16 10:30:00,61.18,61.37,61.09,61.32,25334.0,54.6982,54.868,54.6177,54.8233,25334.0
2022-11-16 11:00:00,61.3,61.36,61.14,61.3,22012.0,54.8054,54.8591,54.6624,54.8054,22012.0
2022-11-16 11:30:00,61.29,61.32,61.01,61.08,15746.0,54.7965,54.8233,54.5462,54.6088,15746.0
2022-11-16 12:00:00,61.08,61.08,60.8,60.87,27990.0,54.6088,54.6088,54.3584,54.421,27990.0
2022-11-16 12:30:00,60.88,60.95,60.69,60.7,30762.0,54.4299,54.4925,54.2601,54.269,30762.0
2022-11-16 13:00:00,60.69,60.76,60.56,60.68,27188.0,54.2601,54.3227,54.1438,54.2511,27188.0
2022-11-16 13:30:00,60.7,60.81,60.6,60.7,26472.0,54.269,54.3674,54.1796,54.269,26472.0
2022-11-16 14:00:00,60.7,60.89,60.7,60.82,16698.0,54.269,54.4389,54.269,54.3763,16698.0
2022-11-16 14:30:00,60.81,60.97,60.71,60.97,23360.0,54.3674,54.5104,54.278,54.5104,23360.0
2022-11-16 15:00:00,60.96,61.08,60.73,61.08,45018.0,54.5015,54.6088,54.2958,54.6088,45018.0
2022-11-16 15:30:00,61.07,61.26,60.99,61.12,340076.0,54.5998,54.7697,54.5283,54.6445,340076.0
2022-11-17 09:30:00,60.3,60.46,59.94,60.01,52366.0,53.9114,54.0544,53.5895,53.6521,52366.0
2022-11-17 10:00:00,59.99,60.03,59.72,59.93,30572.0,53.6342,53.67,53.3928,53.5806,30572.0
2022-11-17 10:30:00,59.92,59.92,59.51,59.6,39530.0,53.5716,53.5716,53.2051,53.2856,39530.0
2022-11-17 11:00:00,59.61,59.61,59.41,59.53,21666.0,53.2945,53.2945,53.1157,53.223,21666.0
2022-11-17 11:30:00,59.51,59.53,59.3,59.49,20490.0,53.2051,53.223,53.0173,53.1872,20490.0
2022-11-17 12:00:00,59.52,59.9,59.51,59.9,31671.0,53.214,53.5538,53.2051,53.5538,31671.0
2022-11-17 12:30:00,59.9,60.14,59.82,60.04,52028.0,53.5538,53.7683,53.4822,53.6789,52028.0
2022-11-17 13:00:00,60.04,60.17,59.95,60.02,44891.0,53.6789,53.7952,53.5985,53.6611,44891.0
2022-11-17 13:30:00,60.02,60.23,60.01,60.1,29054.0,53.6611,53.8488,53.6521,53.7326,29054.0
2022-11-17 14:00:00,60.13,60.14,59.88,59.94,35889.0,53.7594,53.7683,53.5359,53.5895,35889.0
2022-11-17 14:30:00,59.93,59.96,59.78,59.85,27675.0,53.5806,53.6074,53.4465,53.5091,27675.0
2022-11-17 15:00:00,59.83,59.89,59.71,59.83,66630.0,53.4912,53.5448,53.3839,53.4912,66630.0
2022-11-17 15:30:00,59.83,59.93,59.64,59.91,287995.0,53.4912,53.5806,53.3213,53.5627,287995.0
2022-11-18 09:30:00,60.58,61.18,60.58,60.94,70779.0,54.1617,54.6982,54.1617,54.4836,70779.0
2022-11-18 10:00:00,60.91,61.15,60.78,61.14,25237.0,54.4568,54.6713,54.3405,54.6624,25237.0
2022-11-18 10:30:00,61.14,61.29,60.91,61.03,33689.0,54.6624,54.7965,54.4568,54.564,33689.0
2022-11-18 11:00:00,61.05,61.41,60.96,61.38,27380.0,54.5819,54.9038,54.5015,54.877,27380.0
2022-11-18 11:30:00,61.39,61.55,61.35,61.48,26727.0,54.8859,55.029,54.8501,54.9664,26727.0
2022-11-18 12:00:00,61.48,61.5,61.19,61.2,22386.0,54.9664,54.9843,54.7071,54.716,22386.0
2022-11-18 12:30:00,61.21,61.33,61.13,61.2,25792.0,54.725,54.8323,54.6535,54.716,25792.0
2022-11-18 13:00:00,61.2,61.49,61.2,61.48,31725.0,54.716,54.9753,54.716,54.9664,31725.0
2022-11-18 13:30:00,61.47,61.5,61.24,61.28,37845.0,54.9574,54.9843,54.7518,54.7876,37845.0
2022-11-18 14:00:00,61.29,61.66,61.29,61.66,38411.0,54.7965,55.1273,54.7965,55.1273,38411.0
2022-11-18 14:30:00,61.67,61.86,61.64,61.77,87442.0,55.1362,55.3061,55.1094,55.2256,87442.0
2022-11-18 15:00:00,61.76,61.9,61.73,61.9,78894.0,55.2167,55.3419,55.1899,55.3419,78894.0
2022-11-18 15:30:00,61.9,62.06,61.7,61.8,325480.0,55.3419,55.4849,55.1631,55.2525,325480.0
2022-11-21 09:30:00,61.61,62.19,61.61,61.9,49064.0,55.0826,55.6011,55.0826,55.3419,49064.0
2022-11-21 10:00:00,61.9,62.33,61.87,62.33,37625.0,55.3419,55.7263,55.3151,55.7263,37625.0
2022-11-21 10:30:00,62.3,62.39,61.67,61.79,67707.0,55.6995,55.78,55.1362,55.2435,67707.0
2022-11-21 11:00:00,61.77,61.8,61.52,61.6,37653.0,55.2256,55.2525,55.0021,55.0737,37653.0
2022-11-21 11:30:00,61.61,61.81,61.56,61.63,39044.0,55.0826,55.2614,55.0379,55.1005,39044.0
2022-11-21 12:00:00,61.65,61.84,61.64,61.84,37754.0,55.1184,55.2882,55.1094,55.2882,37754.0
2022-11-21 12:30:00,61.84,62.06,61.81,61.93,20754.0,55.2882,55.4849,55.2614,55.3687,20754.0
2022-11-21 13:00:00,61.93,62.12,61.93,62.03,25102.0,55.3687,55.5386,55.3687,55.4581,25102.0
2022-11-21 13:30:00,62.04,62.04,61.84,61.85,29165.0,55.467,55.467,55.2882,55.2972,29165.0
2022-11-21 14:00:00,61.85,61.99,61.79,61.79,44620.0,55.2972,55.4223,55.2435,55.2435,44620.0
2022-11-21 14:30:00,61.78,61.83,61.67,61.83,48260.0,55.2346,55.2793,55.1362,55.2793,48260.0
2022-11-21 15:00:00,61.83,61.89,61.78,61.85,31070.0,55.2793,55.3329,55.2346,55.2972,31070.0
2022-11-21 15:30:00,61.85,62.1,61.84,62.02,147339.0,55.2972,55.5207,55.2882,55.4492,147339.0
2022-11-22 09:30:00,62.56,63.6,62.52,63.46,95030.0,55.9319,56.8618,55.8962,56.7366,95030.0
2022-11-22 10:00:00,63.44,63.44,62.58,62.66,44173.0,56.7187,56.7187,55.9498,56.0214,44173.0
2022-11-22 10:30:00,62.69,62.8,62.43,62.44,36249.0,56.0482,56.1465,55.8157,55.8247,36249.0
2022-11-22 11:00:00,62.45,62.49,62.16,62.23,28422.0,55.8336,55.8694,55.5743,55.6369,28422.0
2022-11-22 11:30:00,62.24,62.35,62.14,62.33,33993.0,55.6459,55.7442,55.5564,55.7263,33993.0
2022-11-22 12:00:00,62.33,62.34,62.0,62.05,34846.0,55.7263,55.7353,55.4313,55.476,34846.0
2022-11-22 12:30:00,62.05,62.25,62.04,62.11,27611.0,55.476,55.6548,55.467,55.5296,27611.0
2022-11-22 13:00:00,62.12,62.26,62.08,62.26,24148.0,55.5386,55.6637,55.5028,55.6637,24148.0
2022-11-22 13:30:00,62.25,62.28,62.05,62.23,27546.0,55.6548,55.6816,55.476,55.6369,27546.0
2022-11-22 14:00:00,62.25,62.31,62.13,62.29,32085.0,55.6548,55.7084,55.5475,55.6906,32085.0
2022-11-22 14:30:00,62.29,62.4,62.21,62.37,29811.0,55.6906,55.7889,55.619,55.7621,29811.0
2022-11-22 15:00:00,62.37,62.43,62.3,62.35,26104.0,55.7621,55.8157,55.6995,55.7442,26104.0
2022-11-22 15:30:00,62.34,62.58,62.34,62.41,116519.0,55.7353,55.9498,55.7353,55.7978,116519.0
2022-11-23 09:30:00,62.32,62.78,62.32,62.62,29256.0,55.7174,56.1286,55.7174,55.9856,29256.0
2022-11-23 10:00:00,62.6,62.86,62.58,62.8,33182.0,55.9677,56.2002,55.9498,56.1465,33182.0
2022-11-23 10:30:00,62.82,62.94,62.64,62.65,66156.0,56.1644,56.2717,56.0035,56.0124,66156.0
2022-11-23 11:00:00,62.69,62.81,62.66,62.77,57794.0,56.0482,56.1555,56.0214,56.1197,57794.0
2022-11-23 11:30:00,62.79,62.98,62.74,62.77,50455.0,56.1376,56.3075,56.0929,56.1197,50455.0
2022-11-23 12:00:00,62.8,62.81,62.6,62.76,23908.0,56.1465,56.1555,55.9677,56.1108,23908.0
2022-11-23 12:30:00,62.77,62.85,62.63,62.65,47331.0,56.1197,56.1912,55.9945,56.0124,47331.0
2022-11-23 13:00:00,62.65,62.74,62.59,62.73,53971.0,56.0124,56.0929,55.9588,56.0839,53971.0
2022-11-23 13:30:00,62.76,62.83,62.68,62.79,19510.0,56.1108,56.1733,56.0392,56.1376,19510.0
2022-11-23 14:00:00,62.82,63.26,62.74,63.14,43463.0,56.1644,56.5578,56.0929,56.4505,43463.0
2022-11-23 14:30:00,63.15,63.17,62.89,62.89,51814.0,56.4594,56.4773,56.227,56.227,51814.0
2022-11-23 15:00:00,62.88,63.3,62.88,63.29,56743.0,56.218,56.5935,56.218,56.5846,56743.0
2022-11-23 15:30:00,63.28,63.75,63.26,63.68,305424.0,56.5757,56.9959,56.5578,56.9333,305424.0
2022-11-25 09:30:00,64.03,64.43,64.0,64.22,81645.0,57.2462,57.6038,57.2194,57.4161,81645.0
2022-11-25 10:00:00,64.21,64.21,63.94,64.02,35882.0,57.4071,57.4071,57.1657,57.2373,35882.0
2022-11-25 10:30:00,64.0,64.01,63.85,63.96,28158.0,57.2194,57.2283,57.0853,57.1836,28158.0
2022-11-25 11:00:00,63.96,64.09,63.84,63.86,22822.0,57.1836,57.2998,57.0763,57.0942,22822.0
2022-11-25 11:30:00,63.86,63.96,63.81,63.93,31248.0,57.0942,57.1836,57.0495,57.1568,31248.0
2022-11-25 12:00:00,63.92,64.07,63.85,64.04,25467.0,57.1479,57.282,57.0853,57.2551,25467.0
2022-11-25 12:30:00,64.04,64.23,63.91,64.21,105624.0,57.2551,57.425,57.1389,57.4071,105624.0
2022-11-28 09:30:00,63.64,64.0,63.18,63.5,52072.0,56.8975,57.2194,56.4863,56.7724,52072.0
2022-11-28 10:00:00,63.5,63.69,63.38,63.59,61820.0,56.7724,56.9422,56.6651,56.8528,61820.0
2022-11-28 10:30:00,63.59,63.59,63.43,63.45,33988.0,56.8528,56.8528,56.7098,56.7277,33988.0
2022-11-28 11:00:00,63.43,63.55,63.34,63.45,43188.0,56.7098,56.8171,56.6293,56.7277,43188.0
2022-11-28 11:30:00,63.45,63.68,63.44,63.57,67013.0,56.7277,56.9333,56.7187,56.8349,67013.0
2022-11-28 12:00:00,63.57,63.59,63.33,63.59,98018.0,56.8349,56.8528,56.6204,56.8528,98018.0
2022-11-28 12:30:00,63.61,63.65,63.49,63.5,93318.0,56.8707,56.9065,56.7634,56.7724,93318.0
2022-11-28 13:00:00,63.47,63.47,63.36,63.47,22491.0,56.7455,56.7455,56.6472,56.7455,22491.0
2022-11-28 13:30:00,63.46,63.51,63.35,63.39,33322.0,56.7366,56.7813,56.6383,56.674,33322.0
2022-11-28 14:00:00,63.39,63.47,63.28,63.34,38378.0,56.674,56.7455,56.5757,56.6293,38378.0
2022-11-28 14:30:00,63.33,63.5,63.32,63.38,29091.0,56.6204,56.7724,56.6114,56.6651,29091.0
2022-11-28 15:00:00,63.39,63.54,63.37,63.41,296362.0,56.674,56.8081,56.6561,56.6919,296362.0
2022-11-28 15:30:00,63.41,63.55,63.3,63.36,785202.0,56.6919,56.8171,56.5935,56.6472,785202.0
2022-11-29 09:30:00,63.14,63.37,62.58,63.1,114985.0,56.4505,56.6561,55.9498,56.4147,114985.0
2022-11-29 10:00:00,63.1,63.57,63.09,63.43,64574.0,56.4147,56.8349,56.4058,56.7098,64574.0
2022-11-29 10:30:00,63.41,63.66,63.4,63.66,54232.0,56.6919,56.9154,56.683,56.9154,54232.0
2022-11-29 11:00:00,63.67,63.71,63.28,63.4,56108.0,56.9243,56.9601,56.5757,56.683,56108.0
2022-11-29 11:30:00,63.38,63.58,63.38,63.44,87008.0,56.6651,56.8439,56.6651,56.7187,87008.0
2022-11-29 12:00:00,63.44,63.49,63.11,63.2,316791.0,56.7187,56.7634,56.4237,56.5041,316791.0
2022-11-29 12:30:00,63.18,63.45,63.09,63.15,63494.0,56.4863,56.7277,56.4058,56.4594,63494.0
2022-11-29 13:00:00,63.15,63.32,63.14,63.27,32340.0,56.4594,56.6114,56.4505,56.5667,32340.0
2022-11-29 13:30:00,63.26,63.33,63.18,63.32,65520.0,56.5578,56.6204,56.4863,56.6114,65520.0
2022-11-29 14:00:00,63.33,63.42,63.21,63.23,34424.0,56.6204,56.7008,56.5131,56.531,34424.0
2022-11-29 14:30:00,63.24,63.31,63.19,63.26,42118.0,56.5399,56.6025,56.4952,56.5578,42118.0
2022-11-29 15:00:00,63.26,63.43,63.25,63.36,45058.0,56.5578,56.7098,56.5488,56.6472,45058.0
2022-11-29 15:30:00,63.36,63.65,63.35,63.5,262627.0,56.6472,56.9065,56.6383,56.7724,262627.0
2022-11-30 09:30:00,63.39,63.7,63.14,63.6,43452.0,56.674,56.9512,56.4505,56.8618,43452.0
2022-11-30 10:00:00,63.62,63.8,63.42,63.61,49384.0,56.8796,57.0406,56.7008,56.8707,49384.0
2022-11-30 10:30:00,63.62,63.77,63.55,63.57,26674.0,56.8796,57.0138,56.8171,56.8349,26674.0
2022-11-30 11:00:00,63.59,63.74,63.47,63.73,19617.0,56.8528,56.9869,56.7455,56.978,19617.0
2022-11-30 11:30:00,63.77,63.82,63.67,63.77,14444.0,57.0138,57.0585,56.9243,57.0138,14444.0
2022-11-30 12:00:00,63.75,63.75,63.4,63.48,43596.0,56.9959,56.9959,56.683,56.7545,43596.0
2022-11-30 12:30:00,63.48,63.61,63.36,63.61,22954.0,56.7545,56.8707,56.6472,56.8707,22954.0
2022-11-30 13:00:00,63.61,63.68,63.57,63.63,33567.0,56.8707,56.9333,56.8349,56.8886,33567.0
2022-11-30 13:30:00,63.63,64.34,63.58,64.3,41220.0,56.8886,57.5234,56.8439,57.4876,41220.0
2022-11-30 14:00:00,64.33,64.47,64.22,64.43,35930.0,57.5144,57.6396,57.4161,57.6038,35930.0
2022-11-30 14:30:00,64.41,64.88,64.36,64.77,48373.0,57.5859,58.0062,57.5412,57.9078,48373.0
2022-11-30 15:00:00,64.77,65.35,64.75,65.31,87645.0,57.9078,58.4264,57.8899,58.3906,87645.0
2022-11-30 15:30:00,65.31,66.72,65.27,66.33,1011702.0,58.3906,59.6512,58.3548,59.3025,1011702.0
2022-12-01 09:30:00,67.01,67.1,66.18,66.81,102636.0,59.9105,59.9909,59.1684,59.7317,102636.0
2022-12-01 10:00:00,66.85,66.93,66.17,66.22,106925.0,59.7674,59.839,59.1595,59.2042,106925.0
2022-12-01 10:30:00,66.21,66.47,66.05,66.43,92715.0,59.1952,59.4277,59.0522,59.3919,92715.0
2022-12-01 11:00:00,66.42,66.42,65.97,66.0,68649.0,59.383,59.383,58.9807,59.0075,68649.0
2022-12-01 11:30:00,66.01,66.17,65.97,66.04,81417.0,59.0164,59.1595,58.9807,59.0433,81417.0
2022-12-01 12:00:00,66.04,66.17,65.84,66.13,50282.0,59.0433,59.1595,58.8644,59.1237,50282.0
2022-12-01 12:30:00,66.12,66.22,65.82,65.91,49168.0,59.1148,59.2042,58.8466,58.927,49168.0
2022-12-01 13:00:00,65.91,65.94,65.49,65.57,56653.0,58.927,58.9538,58.5515,58.623,56653.0
2022-12-01 13:30:00,65.59,65.8,65.54,65.8,298459.0,58.6409,58.8287,58.5962,58.8287,298459.0
2022-12-01 14:00:00,65.8,65.83,65.63,65.75,94094.0,58.8287,58.8555,58.6767,58.784,94094.0
2022-12-01 14:30:00,65.75,65.86,65.59,65.75,83354.0,58.784,58.8823,58.6409,58.784,83354.0
2022-12-01 15:00:00,65.75,65.81,65.58,65.62,98318.0,58.784,58.8376,58.632,58.6678,98318.0
2022-12-01 15:30:00,65.62,65.73,65.45,65.51,403708.0,58.6678,58.7661,58.5158,58.5694,403708.0
2022-12-02 09:30:00,64.72,65.02,64.53,64.91,50606.0,57.8631,58.1313,57.6932,58.033,50606.0
2022-12-02 10:00:00,64.85,65.11,64.8,64.95,50924.0,57.9793,58.2118,57.9346,58.0687,50924.0
2022-12-02 10:30:00,64.94,65.35,64.87,65.17,59028.0,58.0598,58.4264,57.9972,58.2654,59028.0
2022-12-02 11:00:00,65.14,65.22,65.04,65.13,29092.0,58.2386,58.3101,58.1492,58.2297,29092.0
2022-12-02 11:30:00,65.14,65.32,65.02,65.15,32845.0,58.2386,58.3995,58.1313,58.2475,32845.0
2022-12-02 12:00:00,65.12,65.4,65.07,65.36,45785.0,58.2207,58.4711,58.176,58.4353,45785.0
2022-12-02 12:30:00,65.35,65.38,65.15,65.23,69540.0,58.4264,58.4532,58.2475,58.3191,69540.0
2022-12-02 13:00:00,65.22,65.36,65.19,65.34,102523.0,58.3101,58.4353,58.2833,58.4174,102523.0
2022-12-02 13:30:00,65.34,65.36,65.18,65.25,42204.0,58.4174,58.4353,58.2744,58.337,42204.0
2022-12-02 14:00:00,65.24,65.31,65.16,65.22,91772.0,58.328,58.3906,58.2565,58.3101,91772.0
2022-12-02 14:30:00,65.2,65.3,65.12,65.28,31501.0,58.2922,58.3817,58.2207,58.3638,31501.0
2022-12-02 15:00:00,65.31,65.5,65.23,65.24,27123.0,58.3906,58.5605,58.3191,58.328,27123.0
2022-12-02 15:30:00,65.24,65.39,65.09,65.35,182889.0,58.328,58.4621,58.1939,58.4264,182889.0
2022-12-05 09:30:00,64.76,65.32,64.69,65.26,37777.0,57.8989,58.3995,57.8363,58.3459,37777.0
2022-12-05 10:00:00,65.24,65.25,64.91,64.95,47869.0,58.328,58.337,58.033,58.0687,47869.0
2022-12-05 10:30:00,64.96,65.4,64.89,65.4,37223.0,58.0777,58.4711,58.0151,58.4711,37223.0
2022-12-05 11:00:00,65.41,65.43,65.21,65.37,32519.0,58.48,58.4979,58.3012,58.4442,32519.0
2022-12-05 11:30:00,65.37,65.43,65.18,65.18,29258.0,58.4442,58.4979,58.2744,58.2744,29258.0
2022-12-05 12:00:00,65.16,65.36,65.02,65.1,53578.0,58.2565,58.4353,58.1313,58.2028,53578.0
2022-12-05 12:30:00,65.1,65.12,64.86,64.93,28095.0,58.2028,58.2207,57.9883,58.0509,28095.0
2022-12-05 13:00:00,64.91,65.17,64.91,65.13,25893.0,58.033,58.2654,58.033,58.2297,25893.0
2022-12-05 13:30:00,65.14,65.2,64.89,64.92,70823.0,58.2386,58.2922,58.0151,58.0419,70823.0
2022-12-05 14:00:00,64.94,65.14,64.9,65.07,50519.0,58.0598,58.2386,58.024,58.176,50519.0
2022-12-05 14:30:00,65.1,65.21,64.97,65.12,39582.0,58.2028,58.3012,58.0866,58.2207,39582.0
2022-12-05 15:00:00,65.14,65.35,65.05,65.25,65543.0,58.2386,58.4264,58.1581,58.337,65543.0
2022-12-05 15:30:00,65.25,65.33,65.05,65.1,210475.0,58.337,58.4085,58.1581,58.2028,210475.0
2022-12-06 09:30:00,65.04,65.43,65.0,65.23,41342.0,58.1492,58.4979,58.1134,58.3191,41342.0
2022-12-06 10:00:00,65.23,65.52,65.21,65.36,47131.0,58.3191,58.5783,58.3012,58.4353,47131.0
2022-12-06 10:30:00,65.34,65.43,65.14,65.3,59859.0,58.4174,58.4979,58.2386,58.3817,59859.0
2022-12-06 11:00:00,65.31,65.53,65.31,65.48,30227.0,58.3906,58.5873,58.3906,58.5426,30227.0
2022-12-06 11:30:00,65.49,65.74,65.47,65.68,25168.0,58.5515,58.775,58.5336,58.7214,25168.0
2022-12-06 12:00:00,65.71,65.87,65.62,65.69,30403.0,58.7482,58.8913,58.6678,58.7303,30403.0
2022-12-06 12:30:00,65.69,65.77,65.62,65.73,22759.0,58.7303,58.8019,58.6678,58.7661,22759.0
2022-12-06 13:00:00,65.68,65.68,65.49,65.59,27611.0,58.7214,58.7214,58.5515,58.6409,27611.0
2022-12-06 13:30:00,65.59,65.61,65.28,65.39,50492.0,58.6409,58.6588,58.3638,58.4621,50492.0
2022-12-06 14:00:00,65.4,65.49,65.28,65.4,60870.0,58.4711,58.5515,58.3638,58.4711,60870.0
2022-12-06 14:30:00,65.41,65.54,65.35,65.45,44420.0,58.48,58.5962,58.4264,58.5158,44420.0
2022-12-06 15:00:00,65.45,65.72,65.45,65.66,34885.0,58.5158,58.7572,58.5158,58.7035,34885.0
2022-12-06 15:30:00,65.65,66.06,65.62,66.0,186275.0,58.6946,59.0611,58.6678,59.0075,186275.0
2022-12-07 09:30:00,65.94,66.26,65.78,66.03,47246.0,58.9538,59.2399,58.8108,59.0343,47246.0
2022-12-07 10:00:00,66.02,66.4,65.97,66.4,25526.0,59.0254,59.3651,58.9807,59.3651,25526.0
2022-12-07 10:30:00,66.4,66.44,66.24,66.24,16155.0,59.3651,59.4009,59.2221,59.2221,16155.0
2022-12-07 11:00:00,66.23,66.28,66.02,66.04,18913.0,59.2131,59.2578,59.0254,59.0433,18913.0
2022-12-07 11:30:00,66.06,66.14,65.83,65.98,18824.0,59.0611,59.1327,58.8555,58.9896,18824.0
2022-12-07 12:00:00,65.97,66.0,65.63,65.73,21108.0,58.9807,59.0075,58.6767,58.7661,21108.0
2022-12-07 12:30:00,65.76,65.85,65.69,65.73,57495.0,58.7929,58.8734,58.7303,58.7661,57495.0
2022-12-07 13:00:00,65.72,65.83,65.61,65.83,44538.0,58.7572,58.8555,58.6588,58.8555,44538.0
2022-12-07 13:30:00,65.81,65.83,65.49,65.53,27461.0,58.8376,58.8555,58.5515,58.5873,27461.0
2022-12-07 14:00:00,65.53,65.61,65.46,65.59,26901.0,58.5873,58.6588,58.5247,58.6409,26901.0
2022-12-07 14:30:00,65.59,65.68,65.48,65.53,31605.0,58.6409,58.7214,58.5426,58.5873,31605.0
2022-12-07 15:00:00,65.52,65.57,65.28,65.28,41304.0,58.5783,58.623,58.3638,58.3638,41304.0
2022-12-07 15:30:00,65.3,65.46,65.23,65.34,384937.0,58.3817,58.5247,58.3191,58.4174,384937.0
2022-12-08 09:30:00,65.4,65.61,65.26,65.43,94902.0,58.4711,58.6588,58.3459,58.4979,94902.0
2022-12-08 10:00:00,65.42,65.6,65.23,65.6,122934.0,58.4889,58.6499,58.3191,58.6499,122934.0
2022-12-08 10:30:00,65.61,65.64,65.29,65.39,81851.0,58.6588,58.6856,58.3727,58.4621,81851.0
2022-12-08 11:00:00,65.39,65.41,65.19,65.25,37292.0,58.4621,58.48,58.2833,58.337,37292.0
2022-12-08 11:30:00,65.25,65.42,65.25,65.38,28290.0,58.337,58.4889,58.337,58.4532,28290.0
2022-12-08 12:00:00,65.39,65.47,65.34,65.39,27703.0,58.4621,58.5336,58.4174,58.4621,27703.0
2022-12-08 12:30:00,65.4,65.46,65.24,65.35,24438.0,58.4711,58.5247,58.328,58.4264,24438.0
2022-12-08 13:00:00,65.35,65.44,65.35,65.44,24969.0,58.4264,58.5068,58.4264,58.5068,24969.0
2022-12-08 13:30:00,65.46,65.59,65.4,65.46,55815.0,58.5247,58.6409,58.4711,58.5247,55815.0
2022-12-08 14:00:00,65.45,65.57,65.33,65.42,51090.0,58.5158,58.623,58.4085,58.4889,51090.0
2022-12-08 14:30:00,65.41,65.51,65.3,65.4,56572.0,58.48,58.5694,58.3817,58.4711,56572.0
2022-12-08 15:00:00,65.37,65.52,65.36,65.45,40176.0,58.4442,58.5783,58.4353,58.5158,40176.0
2022-12-08 15:30:00,65.45,65.48,65.26,65.39,189204.0,58.5158,58.5426,58.3459,58.4621,189204.0
2022-12-09 09:30:00,65.39,66.06,65.29,66.04,63020.0,58.4621,59.0611,58.3727,59.0433,63020.0
2022-12-09 10:00:00,66.13,66.23,65.95,66.0,60372.0,59.1237,59.2131,58.9628,59.0075,60372.0
2022-12-09 10:30:00,66.01,66.04,65.63,66.01,64934.0,59.0164,59.0433,58.6767,59.0164,64934.0
2022-12-09 11:00:00,66.01,66.39,65.96,66.34,74464.0,59.0164,59.3562,58.9717,59.3115,74464.0
2022-12-09 11:30:00,66.35,66.4,66.11,66.4,24179.0,59.3204,59.3651,59.1058,59.3651,24179.0
2022-12-09 12:00:00,66.41,66.57,66.35,66.42,26790.0,59.3741,59.5171,59.3204,59.383,26790.0
2022-12-09 12:30:00,66.44,66.67,66.44,66.56,33077.0,59.4009,59.6065,59.4009,59.5082,33077.0
2022-12-09 13:00:00,66.54,66.56,66.43,66.5,31700.0,59.4903,59.5082,59.3919,59.4545,31700.0
2022-12-09 13:30:00,66.49,66.52,66.03,66.09,66454.0,59.4456,59.4724,59.0343,59.088,66454.0
2022-12-09 14:00:00,66.09,66.11,65.8,65.89,81720.0,59.088,59.1058,58.8287,58.9091,81720.0
2022-12-09 14:30:00,65.89,66.11,65.87,66.04,32948.0,58.9091,59.1058,58.8913,59.0433,32948.0
2022-12-09 15:00:00,66.06,66.17,65.98,66.07,37855.0,59.0611,59.1595,58.9896,59.0701,37855.0
2022-12-09 15:30:00,66.07,66.11,65.69,65.77,234255.0,59.0701,59.1058,58.7303,58.8019,234255.0
2022-12-12 09:30:00,66.29,66.41,65.82,65.97,48927.0,59.2668,59.3741,58.8466,58.9807,48927.0
2022-12-12 10:00:00,65.99,66.06,65.74,66.03,37190.0,58.9985,59.0611,58.775,59.0343,37190.0
2022-12-12 10:30:00,66.04,66.27,66.04,66.1,53800.0,59.0433,59.2489,59.0433,59.0969,53800.0
2022-12-12 11:00:00,66.11,66.3,66.07,66.28,39691.0,59.1058,59.2757,59.0701,59.2578,39691.0
2022-12-12 11:30:00,66.26,66.45,66.21,66.23,37667.0,59.2399,59.4098,59.1952,59.2131,37667.0
2022-12-12 12:00:00,66.22,66.3,66.19,66.25,33094.0,59.2042,59.2757,59.1774,59.231,33094.0
2022-12-12 12:30:00,66.25,66.41,66.22,66.4,35460.0,59.231,59.3741,59.2042,59.3651,35460.0
2022-12-12 13:00:00,66.4,66.53,66.29,66.53,83556.0,59.3651,59.4813,59.2668,59.4813,83556.0
2022-12-12 13:30:00,66.54,66.7,66.46,66.66,95219.0,59.4903,59.6333,59.4188,59.5976,95219.0
2022-12-12 14:00:00,66.65,66.8,66.56,66.65,61959.0,59.5886,59.7227,59.5082,59.5886,61959.0
2022-12-12 14:30:00,66.64,66.97,66.59,66.93,33023.0,59.5797,59.8747,59.535,59.839,33023.0
2022-12-12 15:00:00,66.94,67.44,66.94,67.4,83864.0,59.8479,60.2949,59.8479,60.2592,83864.0
2022-12-12 15:30:00,67.4,67.65,67.39,67.43,326590.0,60.2592,60.4827,60.2502,60.286,326590.0
2022-12-13 09:30:00,68.49,69.0,68.22,68.95,62919.0,61.2337,61.6896,60.9923,61.6449,62919.0
2022-12-13 10:00:00,68.97,69.05,68.13,68.23,70173.0,61.6628,61.7344,60.9118,61.0012,70173.0
2022-12-13 10:30:00,68.23,68.39,67.81,67.81,49829.0,61.0012,61.1443,60.6257,60.6257,49829.0
2022-12-13 11:00:00,67.79,67.85,67.46,67.51,52208.0,60.6078,60.6615,60.3128,60.3575,52208.0
2022-12-13 11:30:00,67.51,67.7,67.21,67.33,30596.0,60.3575,60.5274,60.0893,60.1966,30596.0
2022-12-13 12:00:00,67.35,67.48,67.07,67.09,37785.0,60.2145,60.3307,59.9641,59.982,37785.0
2022-12-13 12:30:00,67.05,67.12,66.83,66.92,45417.0,59.9462,60.0088,59.7496,59.83,45417.0
2022-12-13 13:00:00,66.92,67.57,66.92,67.54,36408.0,59.83,60.4112,59.83,60.3843,36408.0
2022-12-13 13:30:00,67.59,67.7,67.37,67.7,27216.0,60.429,60.5274,60.2323,60.5274,27216.0
2022-12-13 14:00:00,67.69,67.79,67.62,67.75,45927.0,60.5184,60.6078,60.4559,60.5721,45927.0
2022-12-13 14:30:00,67.75,67.97,67.65,67.75,47710.0,60.5721,60.7688,60.4827,60.5721,47710.0
2022-12-13 15:00:00,67.73,67.88,67.52,67.85,62543.0,60.5542,60.6883,60.3665,60.6615,62543.0
2022-12-13 15:30:00,67.86,68.06,67.77,67.88,232373.0,60.6704,60.8492,60.59,60.6883,232373.0
2022-12-14 09:30:00,68.03,68.52,67.98,68.45,62739.0,60.8224,61.2605,60.7777,61.1979,62739.0
2022-12-14 10:00:00,68.43,68.43,68.06,68.28,52466.0,61.18,61.18,60.8492,61.0459,52466.0
2022-12-14 10:30:00,68.29,68.67,68.27,68.66,41367.0,61.0549,61.3946,61.037,61.3857,41367.0
2022-12-14 11:00:00,68.69,68.78,68.58,68.71,43787.0,61.4125,61.493,61.3141,61.4304,43787.0
2022-12-14 11:30:00,68.71,68.73,68.43,68.52,30724.0,61.4304,61.4483,61.18,61.2605,30724.0
2022-12-14 12:00:00,68.5,68.7,68.47,68.63,33061.0,61.2426,61.4214,61.2158,61.3588,33061.0
2022-12-14 12:30:00,68.61,68.71,68.55,68.64,30187.0,61.341,61.4304,61.2873,61.3678,30187.0
2022-12-14 13:00:00,68.62,68.8,68.62,68.78,19397.0,61.3499,61.5108,61.3499,61.493,19397.0
2022-12-14 13:30:00,68.8,68.96,68.8,68.81,30272.0,61.5108,61.6539,61.5108,61.5198,30272.0
2022-12-14 14:00:00,68.79,68.79,67.97,68.18,50011.0,61.5019,61.5019,60.7688,60.9565,50011.0
2022-12-14 14:30:00,68.2,68.26,67.58,67.88,57255.0,60.9744,61.028,60.4201,60.6883,57255.0
2022-12-14 15:00:00,67.89,68.15,67.48,67.48,45388.0,60.6973,60.9297,60.3307,60.3307,45388.0
2022-12-14 15:30:00,67.44,67.99,67.39,67.64,232462.0,60.2949,60.7867,60.2502,60.4737,232462.0
2022-12-15 09:30:00,67.16,67.27,66.76,66.8,35410.0,60.0446,60.1429,59.687,59.7227,35410.0
2022-12-15 10:00:00,66.77,66.77,66.33,66.34,44188.0,59.6959,59.6959,59.3025,59.3115,44188.0
2022-12-15 10:30:00,66.33,66.63,66.23,66.39,38488.0,59.3025,59.5707,59.2131,59.3562,38488.0
2022-12-15 11:00:00,66.44,66.52,66.0,66.08,74140.0,59.4009,59.4724,59.0075,59.079,74140.0
2022-12-15 11:30:00,66.08,66.47,66.02,66.45,36780.0,59.079,59.4277,59.0254,59.4098,36780.0
2022-12-15 12:00:00,66.45,66.65,66.29,66.65,50424.0,59.4098,59.5886,59.2668,59.5886,50424.0
2022-12-15 12:30:00,66.67,66.74,66.54,66.6,85363.0,59.6065,59.6691,59.4903,59.5439,85363.0
2022-12-15 13:00:00,66.58,66.62,66.38,66.61,34219.0,59.526,59.5618,59.3472,59.5529,34219.0
2022-12-15 13:30:00,66.59,66.84,66.45,66.84,59684.0,59.535,59.7585,59.4098,59.7585,59684.0
2022-12-15 14:00:00,66.84,66.98,66.72,66.85,45003.0,59.7585,59.8837,59.6512,59.7674,45003.0
2022-12-15 14:30:00,66.83,67.04,66.79,67.02,35262.0,59.7496,59.9373,59.7138,59.9194,35262.0
2022-12-15 15:00:00,67.01,67.18,66.85,67.01,53647.0,59.9105,60.0625,59.7674,59.9105,53647.0
2022-12-15 15:30:00,67.01,67.1,66.67,66.77,227683.0,59.9105,59.9909,59.6065,59.6959,227683.0
2022-12-16 09:30:00,66.06,66.25,65.65,65.83,320237.0,59.0611,59.231,58.6946,58.8555,320237.0
2022-12-16 10:00:00,65.86,65.86,64.98,65.21,40125.0,58.8823,58.8823,58.0956,58.3012,40125.0
2022-12-16 10:30:00,65.17,65.23,64.77,64.83,56694.0,58.2654,58.3191,57.9078,57.9614,56694.0
2022-12-16 11:00:00,64.85,64.86,64.35,64.59,58975.0,57.9793,57.9883,57.5323,57.7469,58975.0
2022-12-16 11:30:00,64.59,64.69,64.51,64.61,36387.0,57.7469,57.8363,57.6754,57.7648,36387.0
2022-12-16 12:00:00,64.62,64.82,64.56,64.71,30843.0,57.7737,57.9525,57.7201,57.8542,30843.0
2022-12-16 12:30:00,64.7,64.75,64.39,64.46,30129.0,57.8452,57.8899,57.5681,57.6306,30129.0
2022-12-16 13:00:00,64.46,64.64,64.42,64.6,30774.0,57.6306,57.7916,57.5949,57.7558,30774.0
2022-12-16 13:30:00,64.59,64.78,64.53,64.71,37783.0,57.7469,57.9167,57.6932,57.8542,37783.0
2022-12-16 14:00:00,64.72,64.95,64.49,64.52,43485.0,57.8631,58.0687,57.6575,57.6843,43485.0
2022-12-16 14:30:00,64.51,64.84,64.38,64.82,61312.0,57.6754,57.9704,57.5591,57.9525,61312.0
2022-12-16 15:00:00,64.82,65.23,64.77,65.2,99028.0,57.9525,58.3191,57.9078,58.2922,99028.0
2022-12-16 15:30:00,65.2,65.59,65.07,65.09,285643.0,58.2922,58.6409,58.176,58.1939,285643.0
2022-12-19 09:30:00,65.0,65.45,64.5,65.08,97628.0,58.1134,58.5158,57.6664,58.185,97628.0
2022-12-19 10:00:00,65.08,65.78,65.06,65.51,79311.0,58.185,58.8108,58.1671,58.5694,79311.0
2022-12-19 10:30:00,65.5,65.61,65.36,65.36,28365.0,58.5605,58.6588,58.4353,58.4353,28365.0
2022-12-19 11:00:00,65.32,65.37,65.14,65.18,26367.0,58.3995,58.4442,58.2386,58.2744,26367.0
2022-12-19 11:30:00,65.16,65.16,64.93,65.09,34167.0,58.2565,58.2565,58.0509,58.1939,34167.0
2022-12-19 12:00:00,65.08,65.2,64.97,65.11,27246.0,58.185,58.2922,58.0866,58.2118,27246.0
2022-12-19 12:30:00,65.09,65.22,65.07,65.21,30975.0,58.1939,58.3101,58.176,58.3012,30975.0
2022-12-19 13:00:00,65.23,65.26,65.12,65.15,24085.0,58.3191,58.3459,58.2207,58.2475,24085.0
2022-12-19 13:30:00,65.16,65.21,64.91,64.91,26253.0,58.2565,58.3012,58.033,58.033,26253.0
2022-12-19 14:00:00,64.92,64.92,64.53,64.53,32302.0,58.0419,58.0419,57.6932,57.6932,32302.0
2022-12-19 14:30:00,64.51,64.55,64.34,64.5,50598.0,57.6754,57.7111,57.5234,57.6664,50598.0
2022-12-19 15:00:00,64.5,64.75,64.42,64.55,65542.0,57.6664,57.8899,57.5949,57.7111,65542.0
2022-12-19 15:30:00,64.54,64.95,64.54,64.94,187104.0,57.7022,58.0687,57.7022,58.0598,187104.0
2022-12-20 09:30:00,65.04,65.04,64.48,64.77,72824.0,58.1492,58.1492,57.6485,57.9078,72824.0
2022-12-20 10:00:00,64.76,64.82,64.64,64.78,48818.0,57.8989,57.9525,57.7916,57.9167,48818.0
2022-12-20 10:30:00,64.79,64.97,64.67,64.75,26895.0,57.9257,58.0866,57.8184,57.8899,26895.0
2022-12-20 11:00:00,64.75,64.83,64.38,64.4,31277.0,57.8899,57.9614,57.5591,57.577,31277.0
2022-12-20 11:30:00,64.39,64.45,64.19,64.42,49405.0,57.5681,57.6217,57.3893,57.5949,49405.0
2022-12-20 12:00:00,64.41,64.62,64.32,64.58,41410.0,57.5859,57.7737,57.5055,57.7379,41410.0
2022-12-20 12:30:00,64.58,64.77,64.55,64.77,28745.0,57.7379,57.9078,57.7111,57.9078,28745.0
2022-12-20 13:00:00,64.77,64.79,64.61,64.7,25063.0,57.9078,57.9257,57.7648,57.8452,25063.0
2022-12-20 13:30:00,64.73,64.79,64.69,64.74,32701.0,57.872,57.9257,57.8363,57.881,32701.0
2022-12-20 14:00:00,64.75,64.96,64.73,64.95,38183.0,57.8899,58.0777,57.872,58.0687,38183.0
2022-12-20 14:30:00,64.94,64.94,64.74,64.76,34421.0,58.0598,58.0598,57.881,57.8989,34421.0
2022-12-20 15:00:00,64.76,64.99,64.67,64.98,47985.0,57.8989,58.1045,57.8184,58.0956,47985.0
2022-12-20 15:30:00,64.98,65.1,64.8,64.88,161906.0,58.0956,58.2028,57.9346,58.0062,161906.0
2022-12-21 09:30:00,65.23,65.23,64.77,65.17,73463.0,58.3191,58.3191,57.9078,58.2654,73463.0
2022-12-21 10:00:00,65.17,65.45,65.15,65.37,55106.0,58.2654,58.5158,58.2475,58.4442,55106.0
2022-12-21 10:30:00,65.38,65.53,65.33,65.49,31282.0,58.4532,58.5873,58.4085,58.5515,31282.0
2022-12-21 11:00:00,65.51,65.56,65.24,65.39,63048.0,58.5694,58.6141,58.328,58.4621,63048.0
2022-12-21 11:30:00,65.38,65.45,65.21,65.23,30428.0,58.4532,58.5158,58.3012,58.3191,30428.0
2022-12-21 12:00:00,65.23,65.32,65.15,65.26,31562.0,58.3191,58.3995,58.2475,58.3459,31562.0
2022-12-21 12:30:00,65.26,65.3,65.11,65.27,30718.0,58.3459,58.3817,58.2118,58.3548,30718.0
2022-12-21 13:00:00,65.27,65.29,65.12,65.19,30214.0,58.3548,58.3727,58.2207,58.2833,30214.0
2022-12-21 13:30:00,65.19,65.46,65.18,65.29,31583.0,58.2833,58.5247,58.2744,58.3727,31583.0
2022-12-21 14:00:00,65.29,65.48,65.21,65.21,37346.0,58.3727,58.5426,58.3012,58.3012,37346.0
2022-12-21 14:30:00,65.22,65.31,65.14,65.27,44917.0,58.3101,58.3906,58.2386,58.3548,44917.0
2022-12-21 15:00:00,65.26,65.28,65.11,65.14,82886.0,58.3459,58.3638,58.2118,58.2386,82886.0
2022-12-21 15:30:00,65.14,65.25,65.13,65.22,215657.0,58.2386,58.337,58.2297,58.3101,215657.0
2022-12-22 09:30:00,64.77,64.89,64.31,64.77,71414.0,57.9078,58.0151,57.4965,57.9078,71414.0
2022-12-22 10:00:00,64.78,64.78,64.43,64.43,52581.0,57.9167,57.9167,57.6038,57.6038,52581.0
2022-12-22 10:30:00,64.4,64.61,64.38,64.48,88034.0,57.577,57.7648,57.5591,57.6485,88034.0
2022-12-22 11:00:00,64.49,64.58,64.38,64.46,43500.0,57.6575,57.7379,57.5591,57.6306,43500.0
2022-12-22 11:30:00,64.46,64.55,64.36,64.48,68659.0,57.6306,57.7111,57.5412,57.6485,68659.0
2022-12-22 12:00:00,64.47,64.52,63.9,63.92,60015.0,57.6396,57.6843,57.13,57.1479,60015.0
2022-12-22 12:30:00,63.9,63.92,63.74,63.83,38755.0,57.13,57.1479,56.9869,57.0674,38755.0
2022-12-22 13:00:00,63.84,63.84,63.54,63.57,48691.0,57.0763,57.0763,56.8081,56.8349,48691.0
2022-12-22 13:30:00,63.58,63.58,63.37,63.56,37454.0,56.8439,56.8439,56.6561,56.826,37454.0
2022-12-22 14:00:00,63.56,63.73,63.56,63.68,58360.0,56.826,56.978,56.826,56.9333,58360.0
2022-12-22 14:30:00,63.69,63.83,63.58,63.81,108263.0,56.9422,57.0674,56.8439,57.0495,108263.0
2022-12-22 15:00:00,63.83,64.26,63.8,64.26,58900.0,57.0674,57.4518,57.0406,57.4518,58900.0
2022-12-22 15:30:00,64.27,64.53,64.08,64.52,124257.0,57.4608,57.6932,57.2909,57.6843,124257.0
2022-12-23 09:30:00,64.43,64.76,64.35,64.39,53586.0,57.6038,57.8989,57.5323,57.5681,53586.0
2022-12-23 10:00:00,64.37,64.77,64.23,64.67,41032.0,57.5502,57.9078,57.425,57.8184,41032.0
2022-12-23 10:30:00,64.68,64.94,64.64,64.66,36750.0,57.8273,58.0598,57.7916,57.8095,36750.0
2022-12-23 11:00:00,64.66,64.71,64.51,64.56,34313.0,57.8095,57.8542,57.6754,57.7201,34313.0
2022-12-23 11:30:00,64.56,64.71,64.5,64.63,26916.0,57.7201,57.8542,57.6664,57.7826,26916.0
2022-12-23 12:00:00,64.63,64.8,64.54,64.68,29338.0,57.7826,57.9346,57.7022,57.8273,29338.0
2022-12-23 12:30:00,64.7,64.76,64.63,64.73,30939.0,57.8452,57.8989,57.7826,57.872,30939.0
2022-12-23 13:00:00,64.73,65.0,64.72,65.0,36084.0,57.872,58.1134,57.8631,58.1134,36084.0
2022-12-23 13:30:00,65.0,65.07,64.83,64.84,25734.0,58.1134,58.176,57.9614,57.9704,25734.0
2022-12-23 14:00:00,64.85,65.03,64.8,64.98,15828.0,57.9793,58.1403,57.9346,58.0956,15828.0
2022-12-23 14:30:00,64.98,65.09,64.95,65.09,21643.0,58.0956,58.1939,58.0687,58.1939,21643.0
2022-12-23 15:00:00,65.1,65.18,65.04,65.15,27105.0,58.2028,58.2744,58.1492,58.2475,27105.0
2022-12-23 15:30:00,65.16,65.25,64.97,65.19,123235.0,58.2565,58.337,58.0866,58.2833,123235.0
2022-12-27 09:30:00,65.4,65.4,65.07,65.26,44890.0,58.4711,58.4711,58.176,58.3459,44890.0
2022-12-27 10:00:00,65.24,65.36,64.94,65.27,36697.0,58.328,58.4353,58.0598,58.3548,36697.0
2022-12-27 10:30:00,65.27,65.4,65.23,65.25,43035.0,58.3548,58.4711,58.3191,58.337,43035.0
2022-12-27 11:00:00,65.22,65.52,65.22,65.43,25452.0,58.3101,58.5783,58.3101,58.4979,25452.0
2022-12-27 11:30:00,65.45,65.57,65.36,65.52,22315.0,58.5158,58.623,58.4353,58.5783,22315.0
2022-12-27 12:00:00,65.53,65.69,65.53,65.63,25059.0,58.5873,58.7303,58.5873,58.6767,25059.0
2022-12-27 12:30:00,65.64,65.74,65.5,65.55,33011.0,58.6856,58.775,58.5605,58.6052,33011.0
2022-12-27 13:00:00,65.57,65.71,65.57,65.68,21077.0,58.623,58.7482,58.623,58.7214,21077.0
2022-12-27 13:30:00,65.66,65.73,65.56,65.58,30879.0,58.7035,58.7661,58.6141,58.632,30879.0
2022-12-27 14:00:00,65.57,65.65,65.52,65.56,25883.0,58.623,58.6946,58.5783,58.6141,25883.0
2022-12-27 14:30:00,65.56,65.77,65.54,65.77,42999.0,58.6141,58.8019,58.5962,58.8019,42999.0
2022-12-27 15:00:00,65.77,66.02,65.77,65.98,68516.0,58.8019,59.0254,58.8019,58.9896,68516.0
2022-12-27 15:30:00,65.98,66.09,65.8,65.82,194849.0,58.9896,59.088,58.8287,58.8466,194849.0
2022-12-28 09:30:00,65.96,66.17,65.73,65.9,32741.0,58.9717,59.1595,58.7661,58.9181,32741.0
2022-12-28 10:00:00,65.88,65.9,65.46,65.54,25460.0,58.9002,58.9181,58.5247,58.5962,25460.0
2022-12-28 10:30:00,65.54,65.54,65.37,65.42,32738.0,58.5962,58.5962,58.4442,58.4889,32738.0
2022-12-28 11:00:00,65.41,65.51,65.18,65.19,46333.0,58.48,58.5694,58.2744,58.2833,46333.0
2022-12-28 11:30:00,65.22,65.46,65.19,65.28,51025.0,58.3101,58.5247,58.2833,58.3638,51025.0
2022-12-28 12:00:00,65.27,65.28,65.1,65.14,33215.0,58.3548,58.3638,58.2028,58.2386,33215.0
2022-12-28 12:30:00,65.12,65.31,65.1,65.27,33556.0,58.2207,58.3906,58.2028,58.3548,33556.0
2022-12-28 13:00:00,65.25,65.36,65.23,65.35,32188.0,58.337,58.4353,58.3191,58.4264,32188.0
2022-12-28 13:30:00,65.36,65.36,65.15,65.2,31419.0,58.4353,58.4353,58.2475,58.2922,31419.0
2022-12-28 14:00:00,65.2,65.33,65.17,65.31,27154.0,58.2922,58.4085,58.2654,58.3906,27154.0
2022-12-28 14:30:00,65.31,65.47,65.26,65.31,40249.0,58.3906,58.5336,58.3459,58.3906,40249.0
2022-12-28 15:00:00,65.34,65.34,64.88,65.02,71576.0,58.4174,58.4174,58.0062,58.1313,71576.0
2022-12-28 15:30:00,65.02,65.13,64.91,64.99,198122.0,58.1313,58.2297,58.033,58.1045,198122.0
2022-12-29 09:30:00,64.43,64.91,64.43,64.86,60464.0,58.2635,58.6976,58.2635,58.6523,60464.0
2022-12-29 10:00:00,64.88,64.88,64.61,64.62,33371.0,58.6704,58.6704,58.4263,58.4353,33371.0
2022-12-29 10:30:00,64.63,64.72,64.5,64.5,49070.0,58.4444,58.5257,58.3268,58.3268,49070.0
2022-12-29 11:00:00,64.51,64.52,64.3,64.33,36675.0,58.3358,58.3449,58.1459,58.1731,36675.0
2022-12-29 11:30:00,64.33,64.88,64.32,64.65,48149.0,58.1731,58.6704,58.164,58.4624,48149.0
2022-12-29 12:00:00,64.65,64.8,64.62,64.7,34130.0,58.4624,58.5981,58.4353,58.5077,34130.0
2022-12-29 12:30:00,64.71,64.76,64.63,64.76,29383.0,58.5167,58.5619,58.4444,58.5619,29383.0
2022-12-29 13:00:00,64.76,64.79,64.37,64.48,158682.0,58.5619,58.589,58.2092,58.3087,158682.0
2022-12-29 13:30:00,64.49,64.74,64.42,64.65,89904.0,58.3178,58.5438,58.2545,58.4624,89904.0
2022-12-29 14:00:00,64.63,64.74,64.56,64.56,29766.0,58.4444,58.5438,58.3811,58.3811,29766.0
2022-12-29 14:30:00,64.57,64.65,64.51,64.56,34936.0,58.3901,58.4624,58.3358,58.3811,34936.0
2022-12-29 15:00:00,64.56,64.62,64.31,64.34,55561.0,58.3811,58.4353,58.155,58.1821,55561.0
2022-12-29 15:30:00,64.33,64.52,64.24,64.4,202298.0,58.1731,58.3449,58.0917,58.2364,202298.0
2022-12-30 09:30:00,64.45,64.52,64.05,64.11,34923.0,58.2816,58.3449,57.9199,57.9741,34923.0
2022-12-30 10:00:00,64.1,64.25,64.02,64.12,56875.0,57.9651,58.1007,57.8927,57.9832,56875.0
2022-12-30 10:30:00,64.12,64.12,63.78,63.81,26665.0,57.9832,57.9832,57.6757,57.7028,26665.0
2022-12-30 11:00:00,63.78,63.8,63.6,63.62,36595.0,57.6757,57.6938,57.5129,57.531,36595.0
2022-12-30 11:30:00,63.6,63.68,63.51,63.56,25577.0,57.5129,57.5853,57.4316,57.4768,25577.0
2022-12-30 12:00:00,63.56,63.66,63.48,63.64,28623.0,57.4768,57.5672,57.4044,57.5491,28623.0
2022-12-30 12:30:00,63.63,63.65,63.46,63.63,24086.0,57.5401,57.5582,57.3863,57.5401,24086.0
2022-12-30 13:00:00,63.63,63.64,63.21,63.37,28252.0,57.5401,57.5491,57.1603,57.3049,28252.0
2022-12-30 13:30:00,63.38,63.43,63.05,63.05,50800.0,57.314,57.3592,57.0156,57.0156,50800.0
2022-12-30 14:00:00,63.04,63.09,62.8,62.85,33300.0,57.0065,57.0517,56.7895,56.8347,33300.0
2022-12-30 14:30:00,62.85,63.0,62.73,62.73,72776.0,56.8347,56.9704,56.7262,56.7262,72776.0
2022-12-30 15:00:00,62.73,63.31,62.72,63.18,151764.0,56.7262,57.2507,56.7172,57.1331,151764.0
2022-12-30 15:30:00,63.17,63.79,63.14,63.62,247090.0,57.1241,57.6848,57.097,57.531,247090.0
2023-01-03 09:30:00,64.01,64.37,63.48,63.53,107980.0,57.8837,58.2092,57.4044,57.4496,107980.0
2023-01-03 10:00:00,63.53,63.69,62.87,63.17,65279.0,57.4496,57.5943,56.8528,57.1241,65279.0
2023-01-03 10:30:00,63.16,63.72,63.12,63.7,38702.0,57.115,57.6215,57.0789,57.6034,38702.0
2023-01-03 11:00:00,63.74,63.8,63.26,63.33,36742.0,57.6395,57.6938,57.2055,57.2688,36742.0
2023-01-03 11:30:00,63.33,63.45,63.2,63.45,30829.0,57.2688,57.3773,57.1512,57.3773,30829.0
2023-01-03 12:00:00,63.44,63.62,63.4,63.45,76848.0,57.3683,57.531,57.3321,57.3773,76848.0
2023-01-03 12:30:00,63.45,63.63,63.3,63.4,32655.0,57.3773,57.5401,57.2416,57.3321,32655.0
2023-01-03 13:00:00,63.39,63.61,63.27,63.6,28295.0,57.323,57.522,57.2145,57.5129,28295.0
2023-01-03 13:30:00,63.57,63.88,63.53,63.78,39608.0,57.4858,57.7661,57.4496,57.6757,39608.0
2023-01-03 14:00:00,63.78,63.85,63.65,63.76,50263.0,57.6757,57.739,57.5582,57.6576,50263.0
2023-01-03 14:30:00,63.76,63.99,63.61,63.8,58057.0,57.6576,57.8656,57.522,57.6938,58057.0
2023-01-03 15:00:00,63.8,63.96,63.71,63.89,74362.0,57.6938,57.8385,57.6124,57.7752,74362.0
2023-01-03 15:30:00,63.9,64.3,63.88,64.26,259649.0,57.7842,58.1459,57.7661,58.1098,259649.0
2023-01-04 09:30:00,64.8,65.68,64.58,65.63,109548.0,58.5981,59.3939,58.3991,59.3486,109548.0
2023-01-04 10:00:00,65.58,65.65,65.24,65.53,74663.0,59.3034,59.3667,58.996,59.2582,74663.0
2023-01-04 10:30:00,65.51,65.94,65.41,65.93,63498.0,59.2401,59.629,59.1497,59.6199,63498.0
2023-01-04 11:00:00,65.94,66.31,65.94,66.22,77991.0,59.629,59.9636,59.629,59.8822,77991.0
2023-01-04 11:30:00,66.23,66.86,66.11,66.86,86726.0,59.8912,60.4609,59.7827,60.4609,86726.0
2023-01-04 12:00:00,66.86,66.99,66.74,66.84,126718.0,60.4609,60.5785,60.3524,60.4428,126718.0
2023-01-04 12:30:00,66.86,66.91,66.65,66.66,175343.0,60.4609,60.5061,60.271,60.2801,175343.0
2023-01-04 13:00:00,66.62,66.83,66.49,66.63,88113.0,60.2439,60.4338,60.1263,60.2529,88113.0
2023-01-04 13:30:00,66.65,66.65,66.19,66.19,93342.0,60.271,60.271,59.8551,59.8551,93342.0
2023-01-04 14:00:00,66.19,66.37,65.68,65.74,219447.0,59.8551,60.0178,59.3939,59.4481,219447.0
2023-01-04 14:30:00,65.73,66.11,65.72,65.96,122729.0,59.4391,59.7827,59.43,59.6471,122729.0
2023-01-04 15:00:00,65.95,66.34,65.94,66.22,132312.0,59.638,59.9907,59.629,59.8822,132312.0
2023-01-04 15:30:00,66.2,66.39,65.93,66.36,492450.0,59.8641,60.0359,59.6199,60.0088,492450.0
2023-01-05 09:30:00,65.91,66.12,65.08,65.09,131690.0,59.6018,59.7918,58.8513,58.8603,131690.0
2023-01-05 10:00:00,65.04,65.18,64.33,64.55,82330.0,58.8151,58.9417,58.1731,58.372,82330.0
2023-01-05 10:30:00,64.56,64.73,64.46,64.59,89881.0,58.3811,58.5348,58.2906,58.4082,89881.0
2023-01-05 11:00:00,64.59,64.76,64.51,64.69,88694.0,58.4082,58.5619,58.3358,58.4986,88694.0
2023-01-05 11:30:00,64.69,64.76,64.58,64.67,58785.0,58.4986,58.5619,58.3991,58.4805,58785.0
2023-01-05 12:00:00,64.63,64.77,64.6,64.77,41772.0,58.4444,58.571,58.4172,58.571,41772.0
2023-01-05 12:30:00,64.78,64.92,64.7,64.89,34045.0,58.58,58.7066,58.5077,58.6795,34045.0
2023-01-05 13:00:00,64.89,65.03,64.74,64.89,53648.0,58.6795,58.8061,58.5438,58.6795,53648.0
2023-01-05 13:30:00,64.89,65.08,64.87,64.93,48313.0,58.6795,58.8513,58.6614,58.7156,48313.0
2023-01-05 14:00:00,64.93,65.12,64.73,64.75,50729.0,58.7156,58.8875,58.5348,58.5529,50729.0
2023-01-05 14:30:00,64.76,65.14,64.76,65.03,36820.0,58.5619,58.9055,58.5619,58.8061,36820.0
2023-01-05 15:00:00,65.02,65.02,64.76,64.81,51868.0,58.797,58.797,58.5619,58.6071,51868.0
2023-01-05 15:30:00,64.79,64.93,64.65,64.9,234997.0,58.589,58.7156,58.4624,58.6885,234997.0
2023-01-06 09:30:00,65.67,66.6,65.64,66.35,114349.0,59.3848,60.2258,59.3577,59.9997,114349.0
2023-01-06 10:00:00,66.36,66.76,66.35,66.7,88092.0,60.0088,60.3705,59.9997,60.3162,88092.0
2023-01-06 10:30:00,66.71,67.19,66.66,67.13,118648.0,60.3253,60.7593,60.2801,60.7051,118648.0
2023-01-06 11:00:00,67.13,67.19,66.67,66.72,42945.0,60.7051,60.7593,60.2891,60.3343,42945.0
2023-01-06 11:30:00,66.72,66.8,66.57,66.69,44001.0,60.3343,60.4067,60.1987,60.3072,44001.0
2023-01-06 12:00:00,66.72,66.72,66.15,66.15,73890.0,60.3343,60.3343,59.8189,59.8189,73890.0
2023-01-06 12:30:00,66.17,66.26,66.1,66.11,23111.0,59.837,59.9184,59.7737,59.7827,23111.0
2023-01-06 13:00:00,66.13,66.31,66.09,66.16,26807.0,59.8008,59.9636,59.7646,59.8279,26807.0
2023-01-06 13:30:00,66.17,66.48,66.15,66.48,43529.0,59.837,60.1173,59.8189,60.1173,43529.0
2023-01-06 14:00:00,66.48,66.62,66.43,66.54,23574.0,60.1173,60.2439,60.0721,60.1716,23574.0
2023-01-06 14:30:00,66.56,66.86,66.56,66.8,25937.0,60.1896,60.4609,60.1896,60.4067,25937.0
2023-01-06 15:00:00,66.81,67.14,66.81,66.85,54935.0,60.4157,60.7141,60.4157,60.4519,54935.0
2023-01-06 15:30:00,66.84,66.96,66.66,66.87,201691.0,60.4428,60.5514,60.2801,60.47,201691.0
2023-01-09 09:30:00,66.85,67.09,66.55,67.07,55282.0,60.4519,60.6689,60.1806,60.6508,55282.0
2023-01-09 10:00:00,67.09,67.55,67.01,67.34,47393.0,60.6689,61.0849,60.5966,60.895,47393.0
2023-01-09 10:30:00,67.34,67.61,67.29,67.4,59007.0,60.895,61.1391,60.8498,60.9492,59007.0
2023-01-09 11:00:00,67.43,67.74,67.43,67.71,31283.0,60.9764,61.2567,60.9764,61.2296,31283.0
2023-01-09 11:30:00,67.72,68.11,67.65,68.11,41090.0,61.2386,61.5913,61.1753,61.5913,41090.0
2023-01-09 12:00:00,68.11,68.12,67.7,67.75,28658.0,61.5913,61.6003,61.2205,61.2657,28658.0
2023-01-09 12:30:00,67.79,67.81,67.67,67.73,29671.0,61.3019,61.32,61.1934,61.2477,29671.0
2023-01-09 13:00:00,67.72,67.77,67.53,67.61,55662.0,61.2386,61.2838,61.0668,61.1391,55662.0
2023-01-09 13:30:00,67.6,67.86,67.52,67.81,44291.0,61.1301,61.3652,61.0578,61.32,44291.0
2023-01-09 14:00:00,67.81,68.16,67.81,68.0,56081.0,61.32,61.6365,61.32,61.4918,56081.0
2023-01-09 14:30:00,67.98,68.27,67.94,68.11,66565.0,61.4737,61.736,61.4376,61.5913,66565.0
2023-01-09 15:00:00,68.11,68.28,67.95,67.95,124266.0,61.5913,61.745,61.4466,61.4466,124266.0
2023-01-09 15:30:00,67.94,68.1,67.75,67.79,426561.0,61.4376,61.5822,61.2657,61.3019,426561.0
2023-01-10 09:30:00,67.41,67.56,66.72,66.75,175443.0,60.9583,61.0939,60.3343,60.3615,175443.0
2023-01-10 10:00:00,66.77,66.83,66.4,66.69,79559.0,60.3795,60.4338,60.045,60.3072,79559.0
2023-01-10 10:30:00,66.69,66.87,66.48,66.86,43346.0,60.3072,60.47,60.1173,60.4609,43346.0
2023-01-10 11:00:00,66.83,67.0,66.78,66.84,37317.0,60.4338,60.5875,60.3886,60.4428,37317.0
2023-01-10 11:30:00,66.86,67.14,66.81,67.04,47080.0,60.4609,60.7141,60.4157,60.6237,47080.0
2023-01-10 12:00:00,67.03,67.18,66.98,67.04,23765.0,60.6147,60.7503,60.5694,60.6237,23765.0
2023-01-10 12:30:00,67.03,67.14,66.97,67.02,20860.0,60.6147,60.7141,60.5604,60.6056,20860.0
2023-01-10 13:00:00,67.04,67.18,67.03,67.09,29747.0,60.6237,60.7503,60.6147,60.6689,29747.0
2023-01-10 13:30:00,67.08,67.35,67.07,67.33,35767.0,60.6599,60.904,60.6508,60.8859,35767.0
2023-01-10 14:00:00,67.34,67.68,67.32,67.63,84964.0,60.895,61.2024,60.8769,61.1572,84964.0
2023-01-10 14:30:00,67.63,67.91,67.61,67.91,146965.0,61.1572,61.4104,61.1391,61.4104,146965.0
2023-01-10 15:00:00,67.9,68.1,67.75,67.93,357934.0,61.4014,61.5822,61.2657,61.4285,357934.0
2023-01-10 15:30:00,67.92,68.42,67.9,68.2,502504.0,61.4195,61.8716,61.4014,61.6727,502504.0
2023-01-11 09:30:00,68.36,68.84,68.04,68.75,171874.0,61.8174,62.2514,61.528,62.17,171874.0
2023-01-11 10:00:00,68.79,68.84,68.65,68.72,56276.0,62.2062,62.2514,62.0796,62.1429,56276.0
2023-01-11 10:30:00,68.72,68.77,68.41,68.76,82942.0,62.1429,62.1881,61.8626,62.1791,82942.0
2023-01-11 11:00:00,68.78,69.12,68.74,68.87,136759.0,62.1972,62.5046,62.161,62.2786,136759.0
2023-01-11 11:30:00,68.87,68.95,68.73,68.85,55057.0,62.2786,62.3509,62.152,62.2605,55057.0
2023-01-11 12:00:00,68.86,69.03,68.78,69.03,72138.0,62.2695,62.4232,62.1972,62.4232,72138.0
2023-01-11 12:30:00,69.03,69.04,68.58,68.6,335251.0,62.4232,62.4323,62.0163,62.0344,335251.0
2023-01-11 13:00:00,68.57,69.03,68.57,69.01,43266.0,62.0073,62.4232,62.0073,62.4052,43266.0
2023-01-11 13:30:00,68.99,69.18,68.93,69.09,68435.0,62.3871,62.5589,62.3328,62.4775,68435.0
2023-01-11 14:00:00,69.13,69.14,68.62,68.78,595364.0,62.5137,62.5227,62.0525,62.1972,595364.0
2023-01-11 14:30:00,68.78,69.0,68.7,68.87,524880.0,62.1972,62.3961,62.1248,62.2786,524880.0
2023-01-11 15:00:00,68.87,68.98,68.78,68.91,95195.0,62.2786,62.378,62.1972,62.3147,95195.0
2023-01-11 15:30:00,68.9,69.48,68.81,69.42,610888.0,62.3057,62.8302,62.2243,62.7759,610888.0
2023-01-12 09:30:00,69.5,69.53,68.9,69.09,393670.0,62.8483,62.8754,62.3057,62.4775,393670.0
2023-01-12 10:00:00,69.1,69.74,68.96,69.54,143779.0,62.4865,63.0653,62.3599,62.8844,143779.0
2023-01-12 10:30:00,69.55,69.8,69.35,69.64,605303.0,62.8935,63.1195,62.7126,62.9749,605303.0
2023-01-12 11:00:00,69.65,69.77,69.13,69.24,759541.0,62.9839,63.0924,62.5137,62.6131,759541.0
2023-01-12 11:30:00,69.25,69.27,68.96,69.23,135719.0,62.6222,62.6403,62.3599,62.6041,135719.0
2023-01-12 12:00:00,69.21,69.67,69.13,69.67,59697.0,62.586,63.002,62.5137,63.002,59697.0
2023-01-12 12:30:00,69.67,69.67,69.0,69.18,119443.0,63.002,63.002,62.3961,62.5589,119443.0
2023-01-12 13:00:00,69.16,69.3,68.92,68.97,31203.0,62.5408,62.6674,62.3238,62.369,31203.0
2023-01-12 13:30:00,68.98,69.04,68.89,68.94,53026.0,62.378,62.4323,62.2966,62.3419,53026.0
2023-01-12 14:00:00,68.95,68.98,68.65,68.68,57543.0,62.3509,62.378,62.0796,62.1067,57543.0
2023-01-12 14:30:00,68.66,68.91,68.62,68.91,111942.0,62.0887,62.3147,62.0525,62.3147,111942.0
2023-01-12 15:00:00,68.91,68.93,68.62,68.76,97453.0,62.3147,62.3328,62.0525,62.1791,97453.0
2023-01-12 15:30:00,68.77,68.79,68.43,68.45,282459.0,62.1881,62.2062,61.8807,61.8988,282459.0
2023-01-13 09:30:00,67.93,67.93,67.19,67.66,74243.0,61.4285,61.4285,60.7593,61.1844,74243.0
2023-01-13 10:00:00,67.6,68.09,67.57,68.07,47229.0,61.1301,61.5732,61.103,61.5551,47229.0
2023-01-13 10:30:00,68.09,68.15,67.93,68.08,49582.0,61.5732,61.6275,61.4285,61.5642,49582.0
2023-01-13 11:00:00,68.08,68.11,67.89,68.04,47938.0,61.5642,61.5913,61.3923,61.528,47938.0
2023-01-13 11:30:00,68.03,68.06,67.95,68.0,46873.0,61.5189,61.5461,61.4466,61.4918,46873.0
2023-01-13 12:00:00,68.0,68.12,67.98,68.07,36427.0,61.4918,61.6003,61.4737,61.5551,36427.0
2023-01-13 12:30:00,68.08,68.1,67.97,68.07,44645.0,61.5642,61.5822,61.4647,61.5551,44645.0
2023-01-13 13:00:00,68.07,68.11,67.86,67.92,95005.0,61.5551,61.5913,61.3652,61.4195,95005.0
2023-01-13 13:30:00,67.91,68.06,67.88,68.0,36538.0,61.4104,61.5461,61.3833,61.4918,36538.0
2023-01-13 14:00:00,68.0,68.25,67.99,68.23,37606.0,61.4918,61.7179,61.4828,61.6998,37606.0
2023-01-13 14:30:00,68.23,68.27,68.15,68.21,42745.0,61.6998,61.736,61.6275,61.6817,42745.0
2023-01-13 15:00:00,68.2,68.27,68.04,68.14,55062.0,61.6727,61.736,61.528,61.6184,55062.0
2023-01-13 15:30:00,68.14,68.4,68.12,68.2,249844.0,61.6184,61.8535,61.6003,61.6727,249844.0
2023-01-17 09:30:00,68.74,69.66,68.74,69.06,536804.0,62.161,62.9929,62.161,62.4504,536804.0
2023-01-17 10:00:00,69.05,69.15,68.6,68.93,72856.0,62.4413,62.5318,62.0344,62.3328,72856.0
2023-01-17 10:30:00,68.98,69.0,68.62,68.64,46937.0,62.378,62.3961,62.0525,62.0706,46937.0
2023-01-17 11:00:00,68.65,68.76,68.55,68.62,65516.0,62.0796,62.1791,61.9892,62.0525,65516.0
2023-01-17 11:30:00,68.61,68.83,68.61,68.82,41589.0,62.0434,62.2424,62.0434,62.2333,41589.0
2023-01-17 12:00:00,68.82,68.88,68.56,68.57,39412.0,62.2333,62.2876,61.9982,62.0073,39412.0
2023-01-17 12:30:00,68.57,68.73,68.56,68.66,43556.0,62.0073,62.152,61.9982,62.0887,43556.0
2023-01-17 13:00:00,68.65,68.81,68.6,68.78,47612.0,62.0796,62.2243,62.0344,62.1972,47612.0
2023-01-17 13:30:00,68.78,68.99,68.74,68.79,112191.0,62.1972,62.3871,62.161,62.2062,112191.0
2023-01-17 14:00:00,68.78,69.03,68.68,68.7,95422.0,62.1972,62.4232,62.1067,62.1248,95422.0
2023-01-17 14:30:00,68.71,69.1,68.71,68.94,94379.0,62.1339,62.4865,62.1339,62.3419,94379.0
2023-01-17 15:00:00,68.94,68.96,68.59,68.66,91762.0,62.3419,62.3599,62.0254,62.0887,91762.0
2023-01-17 15:30:00,68.66,68.86,68.62,68.68,328863.0,62.0887,62.2695,62.0525,62.1067,328863.0
2023-01-18 09:30:00,68.94,68.99,68.28,68.44,30713.0,62.3419,62.3871,61.745,61.8897,30713.0
2023-01-18 10:00:00,68.45,68.48,68.18,68.25,34429.0,61.8988,61.9259,61.6546,61.7179,34429.0
2023-01-18 10:30:00,68.24,68.5,68.09,68.32,36109.0,61.7088,61.944,61.5732,61.7812,36109.0
2023-01-18 11:00:00,68.31,68.34,67.83,67.86,44469.0,61.7721,61.7993,61.3381,61.3652,44469.0
2023-01-18 11:30:00,67.82,67.89,67.44,67.51,77899.0,61.329,61.3923,60.9854,61.0487,77899.0
2023-01-18 12:00:00,67.48,67.7,67.44,67.47,47666.0,61.0216,61.2205,60.9854,61.0125,47666.0
2023-01-18 12:30:00,67.48,67.59,67.33,67.35,81145.0,61.0216,61.1211,60.8859,60.904,81145.0
2023-01-18 13:00:00,67.37,67.38,66.98,67.32,37505.0,60.9221,60.9312,60.5694,60.8769,37505.0
2023-01-18 13:30:00,67.33,67.59,67.31,67.46,33570.0,60.8859,61.1211,60.8679,61.0035,33570.0
2023-01-18 14:00:00,67.46,67.69,67.33,67.41,108190.0,61.0035,61.2115,60.8859,60.9583,108190.0
2023-01-18 14:30:00,67.43,67.58,67.33,67.36,60087.0,60.9764,61.112,60.8859,60.9131,60087.0
2023-01-18 15:00:00,67.35,67.52,67.32,67.38,83006.0,60.904,61.0578,60.8769,60.9312,83006.0
2023-01-18 15:30:00,67.38,67.4,66.76,66.8,385915.0,60.9312,60.9492,60.3705,60.4067,385915.0
2023-01-19 09:30:00,66.46,66.66,66.17,66.3,105037.0,60.0992,60.2801,59.837,59.9545,105037.0
2023-01-19 10:00:00,66.27,66.38,66.04,66.06,117930.0,59.9274,60.0269,59.7194,59.7375,117930.0
2023-01-19 10:30:00,66.05,66.05,65.58,65.63,64052.0,59.7285,59.7285,59.3034,59.3486,64052.0
2023-01-19 11:00:00,65.63,65.81,65.45,65.52,58684.0,59.3486,59.5114,59.1859,59.2492,58684.0
2023-01-19 11:30:00,65.52,65.59,65.37,65.39,66503.0,59.2492,59.3125,59.1135,59.1316,66503.0
2023-01-19 12:00:00,65.38,65.62,65.37,65.48,131849.0,59.1226,59.3396,59.1135,59.213,131849.0
2023-01-19 12:30:00,65.5,65.66,65.46,65.66,43169.0,59.2311,59.3758,59.1949,59.3758,43169.0
2023-01-19 13:00:00,65.66,65.91,65.59,65.62,63537.0,59.3758,59.6018,59.3125,59.3396,63537.0
2023-01-19 13:30:00,65.63,65.75,65.43,65.54,49864.0,59.3486,59.4572,59.1678,59.2673,49864.0
2023-01-19 14:00:00,65.54,65.57,65.39,65.5,64807.0,59.2673,59.2944,59.1316,59.2311,64807.0
2023-01-19 14:30:00,65.49,65.54,65.35,65.42,58751.0,59.222,59.2673,59.0954,59.1587,58751.0
2023-01-19 15:00:00,65.42,65.5,65.24,65.29,69611.0,59.1587,59.2311,58.996,59.0412,69611.0
2023-01-19 15:30:00,65.3,65.88,65.28,65.68,459324.0,59.0502,59.5747,59.0321,59.3939,459324.0
2023-01-20 09:30:00,65.67,65.77,64.93,65.13,184780.0,59.3848,59.4752,58.7156,58.8965,184780.0
2023-01-20 10:00:00,65.13,65.39,65.01,65.29,76319.0,58.8965,59.1316,58.788,59.0412,76319.0
2023-01-20 10:30:00,65.31,65.63,65.24,65.63,89969.0,59.0593,59.3486,58.996,59.3486,89969.0
2023-01-20 11:00:00,65.64,65.97,65.57,65.96,57932.0,59.3577,59.6561,59.2944,59.6471,57932.0
2023-01-20 11:30:00,65.96,65.99,65.69,65.7,72538.0,59.6471,59.6742,59.4029,59.4119,72538.0
2023-01-20 12:00:00,65.71,66.04,65.71,65.93,64283.0,59.421,59.7194,59.421,59.6199,64283.0
2023-01-20 12:30:00,65.93,65.97,65.84,65.91,42514.0,59.6199,59.6561,59.5385,59.6018,42514.0
2023-01-20 13:00:00,65.93,66.07,65.82,66.07,44844.0,59.6199,59.7465,59.5205,59.7465,44844.0
2023-01-20 13:30:00,66.07,66.41,66.07,66.3,87995.0,59.7465,60.054,59.7465,59.9545,87995.0
2023-01-20 14:00:00,66.31,66.37,66.12,66.17,79455.0,59.9636,60.0178,59.7918,59.837,79455.0
2023-01-20 14:30:00,66.16,66.31,66.11,66.31,34955.0,59.8279,59.9636,59.7827,59.9636,34955.0
2023-01-20 15:00:00,66.31,66.67,66.31,66.6,65463.0,59.9636,60.2891,59.9636,60.2258,65463.0
2023-01-20 15:30:00,66.61,66.8,66.53,66.71,211185.0,60.2349,60.4067,60.1625,60.3253,211185.0
2023-01-23 09:30:00,66.71,67.46,66.64,67.44,120102.0,60.3253,61.0035,60.262,60.9854,120102.0
2023-01-23 10:00:00,67.52,67.81,67.34,67.78,54309.0,61.0578,61.32,60.895,61.2929,54309.0
2023-01-23 10:30:00,67.8,68.0,67.69,67.94,57100.0,61.311,61.4918,61.2115,61.4376,57100.0
2023-01-23 11:00:00,67.93,68.18,67.78,67.79,34928.0,61.4285,61.6546,61.2929,61.3019,34928.0
2023-01-23 11:30:00,67.79,67.85,67.69,67.72,55672.0,61.3019,61.3562,61.2115,61.2386,55672.0
2023-01-23 12:00:00,67.73,67.76,67.58,67.67,61584.0,61.2477,61.2748,61.112,61.1934,61584.0
2023-01-23 12:30:00,67.69,67.72,67.55,67.63,51845.0,61.2115,61.2386,61.0849,61.1572,51845.0
2023-01-23 13:00:00,67.63,67.65,67.55,67.62,59488.0,61.1572,61.1753,61.0849,61.1482,59488.0
2023-01-23 13:30:00,67.63,67.83,67.61,67.7,88063.0,61.1572,61.3381,61.1391,61.2205,88063.0
2023-01-23 14:00:00,67.69,67.72,67.29,67.3,119514.0,61.2115,61.2386,60.8498,60.8588,119514.0
2023-01-23 14:30:00,67.3,67.35,66.96,67.03,86851.0,60.8588,60.904,60.5514,60.6147,86851.0
2023-01-23 15:00:00,67.03,67.04,66.85,66.94,71392.0,60.6147,60.6237,60.4519,60.5333,71392.0
2023-01-23 15:30:00,66.94,67.08,66.85,67.03,323228.0,60.5333,60.6599,60.4519,60.6147,323228.0
2023-01-24 09:30:00,66.85,66.91,66.26,66.31,75821.0,60.4519,60.5061,59.9184,59.9636,75821.0
2023-01-24 10:00:00,66.28,66.92,66.22,66.86,30960.0,59.9364,60.5152,59.8822,60.4609,30960.0
2023-01-24 10:30:00,66.88,67.4,66.85,67.36,35626.0,60.479,60.9492,60.4519,60.9131,35626.0
2023-01-24 11:00:00,67.37,67.44,67.23,67.44,35600.0,60.9221,60.9854,60.7955,60.9854,35600.0
2023-01-24 11:30:00,67.44,67.53,67.38,67.46,40381.0,60.9854,61.0668,60.9312,61.0035,40381.0
2023-01-24 12:00:00,67.45,67.61,67.28,67.59,44893.0,60.9945,61.1391,60.8407,61.1211,44893.0
2023-01-24 12:30:00,67.59,67.79,67.53,67.78,54199.0,61.1211,61.3019,61.0668,61.2929,54199.0
2023-01-24 13:00:00,67.78,67.96,67.75,67.95,54869.0,61.2929,61.4556,61.2657,61.4466,54869.0
2023-01-24 13:30:00,67.95,67.95,67.54,67.74,41585.0,61.4466,61.4466,61.0758,61.2567,41585.0
2023-01-24 14:00:00,67.73,67.73,67.49,67.66,33285.0,61.2477,61.2477,61.0306,61.1844,33285.0
2023-01-24 14:30:00,67.66,68.06,67.65,68.03,69441.0,61.1844,61.5461,61.1753,61.5189,69441.0
2023-01-24 15:00:00,68.03,68.08,67.88,67.95,50705.0,61.5189,61.5642,61.3833,61.4466,50705.0
2023-01-24 15:30:00,67.95,67.95,67.74,67.79,277335.0,61.4466,61.4466,61.2567,61.3019,277335.0
2023-01-25 09:30:00,67.17,67.44,66.93,67.21,87885.0,60.7413,60.9854,60.5242,60.7774,87885.0
2023-01-25 10:00:00,67.22,67.59,67.21,67.25,75643.0,60.7865,61.1211,60.7774,60.8136,75643.0
2023-01-25 10:30:00,67.25,67.39,67.07,67.28,48707.0,60.8136,60.9402,60.6508,60.8407,48707.0
2023-01-25 11:00:00,67.31,67.38,67.19,67.33,32429.0,60.8679,60.9312,60.7593,60.8859,32429.0
2023-01-25 11:30:00,67.34,67.37,67.17,67.34,36063.0,60.895,60.9221,60.7413,60.895,36063.0
2023-01-25 12:00:00,67.34,67.34,67.07,67.15,34182.0,60.895,60.895,60.6508,60.7232,34182.0
2023-01-25 12:30:00,67.17,67.27,67.12,67.26,41321.0,60.7413,60.8317,60.696,60.8226,41321.0
2023-01-25 13:00:00,67.29,67.54,67.26,67.52,31298.0,60.8498,61.0758,60.8226,61.0578,31298.0
2023-01-25 13:30:00,67.52,67.68,67.44,67.54,31506.0,61.0578,61.2024,60.9854,61.0758,31506.0
2023-01-25 14:00:00,67.54,67.74,67.5,67.55,33413.0,61.0758,61.2567,61.0397,61.0849,33413.0
2023-01-25 14:30:00,67.55,67.57,67.45,67.48,40415.0,61.0849,61.103,60.9945,61.0216,40415.0
2023-01-25 15:00:00,67.48,67.67,67.48,67.58,68010.0,61.0216,61.1934,61.0216,61.112,68010.0
2023-01-25 15:30:00,67.59,67.73,67.45,67.54,381074.0,61.1211,61.2477,60.9945,61.0758,381074.0
2023-01-26 09:30:00,67.4,67.74,67.37,67.64,58537.0,60.9492,61.2567,60.9221,61.1663,58537.0
2023-01-26 10:00:00,67.65,68.5,67.59,68.42,77562.0,61.1753,61.944,61.1211,61.8716,77562.0
2023-01-26 10:30:00,68.41,68.41,67.8,67.91,55054.0,61.8626,61.8626,61.311,61.4104,55054.0
2023-01-26 11:00:00,67.93,68.12,67.82,67.99,48811.0,61.4285,61.6003,61.329,61.4828,48811.0
2023-01-26 11:30:00,68.01,68.24,68.0,68.23,37461.0,61.5009,61.7088,61.4918,61.6998,37461.0
2023-01-26 12:00:00,68.24,68.39,68.2,68.28,34869.0,61.7088,61.8445,61.6727,61.745,34869.0
2023-01-26 12:30:00,68.29,68.38,68.12,68.19,34707.0,61.7541,61.8354,61.6003,61.6636,34707.0
2023-01-26 13:00:00,68.19,68.3,68.16,68.26,41564.0,61.6636,61.7631,61.6365,61.7269,41564.0
2023-01-26 13:30:00,68.27,68.42,68.2,68.33,36319.0,61.736,61.8716,61.6727,61.7902,36319.0
2023-01-26 14:00:00,68.33,68.48,68.26,68.38,50152.0,61.7902,61.9259,61.7269,61.8354,50152.0
2023-01-26 14:30:00,68.39,68.5,68.24,68.24,47186.0,61.8445,61.944,61.7088,61.7088,47186.0
2023-01-26 15:00:00,68.23,68.3,68.17,68.19,69510.0,61.6998,61.7631,61.6455,61.6636,69510.0
2023-01-26 15:30:00,68.18,68.39,67.94,68.37,354917.0,61.6546,61.8445,61.4376,61.8264,354917.0
2023-01-27 09:30:00,68.29,68.38,68.1,68.11,48524.0,61.7541,61.8354,61.5822,61.5913,48524.0
2023-01-27 10:00:00,68.21,68.47,68.21,68.36,33665.0,61.6817,61.9168,61.6817,61.8174,33665.0
2023-01-27 10:30:00,68.37,68.42,68.25,68.28,34222.0,61.8264,61.8716,61.7179,61.745,34222.0
2023-01-27 11:00:00,68.29,68.32,68.18,68.25,25436.0,61.7541,61.7812,61.6546,61.7179,25436.0
2023-01-27 11:30:00,68.28,68.53,68.23,68.52,43157.0,61.745,61.9711,61.6998,61.9621,43157.0
2023-01-27 12:00:00,68.53,68.62,68.48,68.5,29890.0,61.9711,62.0525,61.9259,61.944,29890.0
2023-01-27 12:30:00,68.5,68.58,68.47,68.49,36387.0,61.944,62.0163,61.9168,61.9349,36387.0
2023-01-27 13:00:00,68.5,68.58,68.45,68.48,27583.0,61.944,62.0163,61.8988,61.9259,27583.0
2023-01-27 13:30:00,68.48,68.51,68.33,68.41,35993.0,61.9259,61.953,61.7902,61.8626,35993.0
2023-01-27 14:00:00,68.42,68.7,68.41,68.6,35501.0,61.8716,62.1248,61.8626,62.0344,35501.0
2023-01-27 14:30:00,68.62,68.74,68.58,68.7,37540.0,62.0525,62.161,62.0163,62.1248,37540.0
2023-01-27 15:00:00,68.71,68.8,68.67,68.78,51163.0,62.1339,62.2153,62.0977,62.1972,51163.0
2023-01-27 15:30:00,68.79,68.89,68.64,68.74,201271.0,62.2062,62.2966,62.0706,62.161,201271.0
2023-01-30 09:30:00,68.37,68.59,68.11,68.47,46199.0,61.8264,62.0254,61.5913,61.9168,46199.0
2023-01-30 10:00:00,68.47,68.9,68.47,68.88,42493.0,61.9168,62.3057,61.9168,62.2876,42493.0
2023-01-30 10:30:00,68.89,68.93,68.53,68.65,40429.0,62.2966,62.3328,61.9711,62.0796,40429.0
2023-01-30 11:00:00,68.63,68.97,68.6,68.7,37505.0,62.0615,62.369,62.0344,62.1248,37505.0
2023-01-30 11:30:00,68.7,68.8,68.65,68.75,54647.0,62.1248,62.2153,62.0796,62.17,54647.0
2023-01-30 12:00:00,68.74,68.77,68.6,68.66,36821.0,62.161,62.1881,62.0344,62.0887,36821.0
2023-01-30 12:30:00,68.66,68.7,68.44,68.49,28887.0,62.0887,62.1248,61.8897,61.9349,28887.0
2023-01-30 13:00:00,68.47,68.72,68.42,68.66,27383.0,61.9168,62.1429,61.8716,62.0887,27383.0
2023-01-30 13:30:00,68.66,68.66,68.44,68.53,28187.0,62.0887,62.0887,61.8897,61.9711,28187.0
2023-01-30 14:00:00,68.53,68.53,68.27,68.28,32354.0,61.9711,61.9711,61.736,61.745,32354.0
2023-01-30 14:30:00,68.28,68.34,68.19,68.24,45988.0,61.745,61.7993,61.6636,61.7088,45988.0
2023-01-30 15:00:00,68.26,68.35,68.2,68.26,46696.0,61.7269,61.8083,61.6727,61.7269,46696.0
2023-01-30 15:30:00,68.25,68.37,68.1,68.15,176050.0,61.7179,61.8264,61.5822,61.6275,176050.0
2023-01-31 09:30:00,68.63,68.72,67.73,67.84,69169.0,62.0615,62.1429,61.2477,61.3471,69169.0
2023-01-31 10:00:00,67.85,68.11,67.69,67.89,28715.0,61.3562,61.5913,61.2115,61.3923,28715.0
2023-01-31 10:30:00,67.91,68.22,67.91,68.13,43106.0,61.4104,61.6908,61.4104,61.6094,43106.0
2023-01-31 11:00:00,68.13,68.35,68.03,68.18,40245.0,61.6094,61.8083,61.5189,61.6546,40245.0
2023-01-31 11:30:00,68.21,68.41,68.21,68.31,30784.0,61.6817,61.8626,61.6817,61.7721,30784.0
2023-01-31 12:00:00,68.31,68.34,68.18,68.22,26426.0,61.7721,61.7993,61.6546,61.6908,26426.0
2023-01-31 12:30:00,68.22,68.3,68.09,68.28,102891.0,61.6908,61.7631,61.5732,61.745,102891.0
2023-01-31 13:00:00,68.28,68.3,68.16,68.27,101472.0,61.745,61.7631,61.6365,61.736,101472.0
2023-01-31 13:30:00,68.27,68.33,68.16,68.29,24883.0,61.736,61.7902,61.6365,61.7541,24883.0
2023-01-31 14:00:00,68.3,68.42,68.3,68.4,53422.0,61.7631,61.8716,61.7631,61.8535,53422.0
2023-01-31 14:30:00,68.4,68.41,68.28,68.3,42975.0,61.8535,61.8626,61.745,61.7631,42975.0
2023-01-31 15:00:00,68.3,68.37,68.13,68.17,51446.0,61.7631,61.8264,61.6094,61.6455,51446.0
2023-01-31 15:30:00,68.17,68.92,68.17,68.9,340723.0,61.6455,62.3238,61.6455,62.3057,340723.0
2023-02-01 09:30:00,68.03,68.26,67.9,68.14,112622.0,61.5189,61.7269,61.4014,61.6184,112622.0
2023-02-01 10:00:00,68.13,68.3,67.87,68.08,106259.0,61.6094,61.7631,61.3743,61.5642,106259.0
2023-02-01 10:30:00,68.09,68.35,68.09,68.23,70517.0,61.5732,61.8083,61.5732,61.6998,70517.0
2023-02-01 11:00:00,68.22,68.46,68.2,68.46,56064.0,61.6908,61.9078,61.6727,61.9078,56064.0
2023-02-01 11:30:00,68.49,68.61,68.36,68.43,42049.0,61.9349,62.0434,61.8174,61.8807,42049.0
2023-02-01 12:00:00,68.43,68.46,68.21,68.22,52118.0,61.8807,61.9078,61.6817,61.6908,52118.0
2023-02-01 12:30:00,68.22,68.24,67.79,67.8,39286.0,61.6908,61.7088,61.3019,61.311,39286.0
2023-02-01 13:00:00,67.78,67.89,67.66,67.67,40036.0,61.2929,61.3923,61.1844,61.1934,40036.0
2023-02-01 13:30:00,67.67,67.73,67.61,67.62,36653.0,61.1934,61.2477,61.1391,61.1482,36653.0
2023-02-01 14:00:00,67.55,67.71,67.16,67.19,48385.0,61.0849,61.2296,60.7322,60.7593,48385.0
2023-02-01 14:30:00,67.22,68.02,66.91,67.89,107576.0,60.7865,61.5099,60.5061,61.3923,107576.0
2023-02-01 15:00:00,67.91,68.13,67.79,68.0,166688.0,61.4104,61.6094,61.3019,61.4918,166688.0
2023-02-01 15:30:00,68.01,68.54,67.76,67.86,351285.0,61.5009,61.9801,61.2748,61.3652,351285.0
2023-02-02 09:30:00,68.03,68.1,67.64,68.03,86270.0,61.5189,61.5822,61.1663,61.5189,86270.0
2023-02-02 10:00:00,68.02,69.06,67.87,69.06,184337.0,61.5099,62.4504,61.3743,62.4504,184337.0
2023-02-02 10:30:00,69.07,70.06,69.06,69.54,184873.0,62.4594,63.3547,62.4504,62.8844,184873.0
2023-02-02 11:00:00,69.53,70.0,69.39,69.54,102994.0,62.8754,63.3004,62.7488,62.8844,102994.0
2023-02-02 11:30:00,69.52,69.65,69.4,69.44,39363.0,62.8663,62.9839,62.7578,62.794,39363.0
2023-02-02 12:00:00,69.43,69.76,69.38,69.7,38250.0,62.785,63.0834,62.7397,63.0291,38250.0
2023-02-02 12:30:00,69.67,69.85,69.66,69.77,49950.0,63.002,63.1648,62.9929,63.0924,49950.0
2023-02-02 13:00:00,69.77,69.85,69.54,69.57,64816.0,63.0924,63.1648,62.8844,62.9116,64816.0
2023-02-02 13:30:00,69.54,69.6,69.37,69.4,55095.0,62.8844,62.9387,62.7307,62.7578,55095.0
2023-02-02 14:00:00,69.4,69.45,68.93,68.98,81588.0,62.7578,62.803,62.3328,62.378,81588.0
2023-02-02 14:30:00,68.98,69.05,68.82,68.89,50692.0,62.378,62.4413,62.2333,62.2966,50692.0
2023-02-02 15:00:00,68.89,69.02,68.71,68.99,114768.0,62.2966,62.4142,62.1339,62.3871,114768.0
2023-02-02 15:30:00,68.99,69.1,68.72,68.74,366593.0,62.3871,62.4865,62.1429,62.161,366593.0
2023-02-03 09:30:00,68.13,68.32,66.45,66.59,109083.0,61.6094,61.7812,60.0902,60.2168,109083.0
2023-02-03 10:00:00,66.56,66.79,66.41,66.53,116588.0,60.1896,60.3976,60.054,60.1625,116588.0
2023-02-03 10:30:00,66.53,66.68,66.23,66.43,69902.0,60.1625,60.2982,59.8912,60.0721,69902.0
2023-02-03 11:00:00,66.47,67.14,66.43,67.13,171945.0,60.1083,60.7141,60.0721,60.7051,171945.0
2023-02-03 11:30:00,67.14,67.27,66.8,66.83,118118.0,60.7141,60.8317,60.4067,60.4338,118118.0
2023-02-03 12:00:00,66.84,67.01,66.84,66.98,39849.0,60.4428,60.5966,60.4428,60.5694,39849.0
2023-02-03 12:30:00,66.99,67.3,66.98,67.04,35391.0,60.5785,60.8588,60.5694,60.6237,35391.0
2023-02-03 13:00:00,67.07,67.09,66.88,66.91,33322.0,60.6508,60.6689,60.479,60.5061,33322.0
2023-02-03 13:30:00,66.9,66.96,66.73,66.81,83561.0,60.4971,60.5514,60.3434,60.4157,83561.0
2023-02-03 14:00:00,66.82,67.05,66.79,66.9,178467.0,60.4248,60.6327,60.3976,60.4971,178467.0
2023-02-03 14:30:00,66.9,67.06,66.82,66.85,75716.0,60.4971,60.6418,60.4248,60.4519,75716.0
2023-02-03 15:00:00,66.84,67.17,66.75,67.06,64229.0,60.4428,60.7413,60.3615,60.6418,64229.0
2023-02-03 15:30:00,67.07,67.14,66.85,66.9,349376.0,60.6508,60.7141,60.4519,60.4971,349376.0
2023-02-06 09:30:00,66.61,66.88,66.34,66.8,84557.0,60.2349,60.479,59.9907,60.4067,84557.0
2023-02-06 10:00:00,66.78,67.02,66.74,66.99,201478.0,60.3886,60.6056,60.3524,60.5785,201478.0
2023-02-06 10:30:00,66.97,67.14,66.7,67.02,115039.0,60.5604,60.7141,60.3162,60.6056,115039.0
2023-02-06 11:00:00,67.03,67.06,66.76,66.85,62030.0,60.6147,60.6418,60.3705,60.4519,62030.0
2023-02-06 11:30:00,66.86,66.86,66.42,66.47,43618.0,60.4609,60.4609,60.063,60.1083,43618.0
2023-02-06 12:00:00,66.45,66.59,66.42,66.57,37759.0,60.0902,60.2168,60.063,60.1987,37759.0
2023-02-06 12:30:00,66.57,66.85,66.57,66.77,47291.0,60.1987,60.4519,60.1987,60.3795,47291.0
2023-02-06 13:00:00,66.78,66.91,66.76,66.83,39929.0,60.3886,60.5061,60.3705,60.4338,39929.0
2023-02-06 13:30:00,66.82,66.88,66.66,66.73,49504.0,60.4248,60.479,60.2801,60.3434,49504.0
2023-02-06 14:00:00,66.73,67.04,66.72,67.03,42876.0,60.3434,60.6237,60.3343,60.6147,42876.0
2023-02-06 14:30:00,67.04,67.33,66.94,67.31,84739.0,60.6237,60.8859,60.5333,60.8679,84739.0
2023-02-06 15:00:00,67.31,67.51,67.27,67.38,88360.0,60.8679,61.0487,60.8317,60.9312,88360.0
2023-02-06 15:30:00,67.38,67.84,67.3,67.84,537915.0,60.9312,61.3471,60.8588,61.3471,537915.0
2023-02-07 09:30:00,67.55,67.84,66.74,67.0,41647.0,61.0849,61.3471,60.3524,60.5875,41647.0
2023-02-07 10:00:00,67.02,67.19,66.75,66.84,47029.0,60.6056,60.7593,60.3615,60.4428,47029.0
2023-02-07 10:30:00,66.79,67.0,66.75,66.88,33972.0,60.3976,60.5875,60.3615,60.479,33972.0
2023-02-07 11:00:00,66.87,67.1,66.84,67.05,31670.0,60.47,60.678,60.4428,60.6327,31670.0
2023-02-07 11:30:00,67.07,67.29,67.07,67.23,23549.0,60.6508,60.8498,60.6508,60.7955,23549.0
2023-02-07 12:00:00,67.26,67.47,67.23,67.45,30446.0,60.8226,61.0125,60.7955,60.9945,30446.0
2023-02-07 12:30:00,67.48,67.86,67.37,67.71,45824.0,61.0216,61.3652,60.9221,61.2296,45824.0
2023-02-07 13:00:00,67.73,67.81,67.04,67.04,38405.0,61.2477,61.32,60.6237,60.6237,38405.0
2023-02-07 13:30:00,67.02,67.02,66.72,66.97,47456.0,60.6056,60.6056,60.3343,60.5604,47456.0
2023-02-07 14:00:00,67.01,67.52,67.01,67.33,56637.0,60.5966,61.0578,60.5966,60.8859,56637.0
2023-02-07 14:30:00,67.32,67.47,67.28,67.46,26271.0,60.8769,61.0125,60.8407,61.0035,26271.0
2023-02-07 15:00:00,67.46,67.71,67.38,67.57,53851.0,61.0035,61.2296,60.9312,61.103,53851.0
2023-02-07 15:30:00,67.58,67.74,67.3,67.31,279811.0,61.112,61.2567,60.8588,60.8679,279811.0
2023-02-08 09:30:00,66.96,67.31,66.74,67.14,48543.0,60.5514,60.8679,60.3524,60.7141,48543.0
2023-02-08 10:00:00,67.16,67.24,66.96,66.96,35441.0,60.7322,60.8046,60.5514,60.5514,35441.0
2023-02-08 10:30:00,66.95,67.05,66.77,66.81,36139.0,60.5423,60.6327,60.3795,60.4157,36139.0
2023-02-08 11:00:00,66.81,67.02,66.75,66.81,34361.0,60.4157,60.6056,60.3615,60.4157,34361.0
2023-02-08 11:30:00,66.8,66.94,66.79,66.9,30385.0,60.4067,60.5333,60.3976,60.4971,30385.0
2023-02-08 12:00:00,66.92,66.93,66.62,66.71,21074.0,60.5152,60.5242,60.2439,60.3253,21074.0
2023-02-08 12:30:00,66.7,66.89,66.62,66.88,15814.0,60.3162,60.4881,60.2439,60.479,15814.0
2023-02-08 13:00:00,66.91,67.0,66.89,66.94,19947.0,60.5061,60.5875,60.4881,60.5333,19947.0
2023-02-08 13:30:00,66.89,66.97,66.83,66.86,46527.0,60.4881,60.5604,60.4338,60.4609,46527.0
2023-02-08 14:00:00,66.85,66.95,66.71,66.76,20339.0,60.4519,60.5423,60.3253,60.3705,20339.0
2023-02-08 14:30:00,66.76,66.89,66.68,66.86,25342.0,60.3705,60.4881,60.2982,60.4609,25342.0
2023-02-08 15:00:00,66.85,66.87,66.65,66.7,34960.0,60.4519,60.47,60.271,60.3162,34960.0
2023-02-08 15:30:00,66.69,66.87,66.63,66.83,146522.0,60.3072,60.47,60.2529,60.4338,146522.0
2023-02-09 09:30:00,66.91,67.3,66.81,66.91,39733.0,60.5061,60.8588,60.4157,60.5061,39733.0
2023-02-09 10:00:00,66.9,66.96,66.57,66.61,22344.0,60.4971,60.5514,60.1987,60.2349,22344.0
2023-02-09 10:30:00,66.61,66.76,66.6,66.67,22727.0,60.2349,60.3705,60.2258,60.2891,22727.0
2023-02-09 11:00:00,66.7,66.8,66.59,66.64,17940.0,60.3162,60.4067,60.2168,60.262,17940.0
2023-02-09 11:30:00,66.63,66.67,66.43,66.58,17151.0,60.2529,60.2891,60.0721,60.2077,17151.0
2023-02-09 12:00:00,66.58,66.72,66.55,66.56,19279.0,60.2077,60.3343,60.1806,60.1896,19279.0
2023-02-09 12:30:00,66.55,66.56,66.28,66.3,12428.0,60.1806,60.1896,59.9364,59.9545,12428.0
2023-02-09 13:00:00,66.28,66.38,66.22,66.27,26042.0,59.9364,60.0269,59.8822,59.9274,26042.0
2023-02-09 13:30:00,66.27,66.34,66.1,66.14,28758.0,59.9274,59.9907,59.7737,59.8098,28758.0
2023-02-09 14:00:00,66.12,66.21,66.05,66.18,22839.0,59.7918,59.8731,59.7285,59.846,22839.0
2023-02-09 14:30:00,66.19,66.41,66.18,66.3,25624.0,59.8551,60.054,59.846,59.9545,25624.0
2023-02-09 15:00:00,66.31,66.31,65.76,65.79,35565.0,59.9636,59.9636,59.4662,59.4933,35565.0
2023-02-09 15:30:00,65.78,66.1,65.7,65.8,189461.0,59.4843,59.7737,59.4119,59.5024,189461.0
2023-02-10 09:30:00,66.04,66.48,65.84,66.44,42572.0,59.7194,60.1173,59.5385,60.0811,42572.0
2023-02-10 10:00:00,66.43,67.03,66.38,67.03,77703.0,60.0721,60.6147,60.0269,60.6147,77703.0
2023-02-10 10:30:00,67.03,67.07,66.53,66.57,34260.0,60.6147,60.6508,60.1625,60.1987,34260.0
2023-02-10 11:00:00,66.57,66.7,66.5,66.55,34024.0,60.1987,60.3162,60.1354,60.1806,34024.0
2023-02-10 11:30:00,66.56,66.78,66.53,66.78,22988.0,60.1896,60.3886,60.1625,60.3886,22988.0
2023-02-10 12:00:00,66.81,66.83,66.55,66.78,26683.0,60.4157,60.4338,60.1806,60.3886,26683.0
2023-02-10 12:30:00,66.79,66.98,66.73,66.87,22216.0,60.3976,60.5694,60.3434,60.47,22216.0
2023-02-10 13:00:00,66.89,66.95,66.8,66.81,20649.0,60.4881,60.5423,60.4067,60.4157,20649.0
2023-02-10 13:30:00,66.76,66.8,66.56,66.64,34487.0,60.3705,60.4067,60.1896,60.262,34487.0
2023-02-10 14:00:00,66.63,66.71,66.54,66.69,22315.0,60.2529,60.3253,60.1716,60.3072,22315.0
2023-02-10 14:30:00,66.69,66.87,66.67,66.86,21995.0,60.3072,60.47,60.2891,60.4609,21995.0
2023-02-10 15:00:00,66.86,66.96,66.73,66.8,32743.0,60.4609,60.5514,60.3434,60.4067,32743.0
2023-02-10 15:30:00,66.8,67.15,66.8,67.02,127153.0,60.4067,60.7232,60.4067,60.6056,127153.0
2023-02-13 09:30:00,67.01,67.4,66.99,67.27,36424.0,60.5966,60.9492,60.5785,60.8317,36424.0
2023-02-13 10:00:00,67.29,67.76,67.26,67.71,23436.0,60.8498,61.2748,60.8226,61.2296,23436.0
2023-02-13 10:30:00,67.74,67.91,67.68,67.78,31445.0,61.2567,61.4104,61.2024,61.2929,31445.0
2023-02-13 11:00:00,67.78,67.9,67.67,67.9,54699.0,61.2929,61.4014,61.1934,61.4014,54699.0
2023-02-13 11:30:00,67.91,68.02,67.77,67.93,43899.0,61.4104,61.5099,61.2838,61.4285,43899.0
2023-02-13 12:00:00,67.92,68.0,67.81,67.9,35251.0,61.4195,61.4918,61.32,61.4014,35251.0
2023-02-13 12:30:00,67.88,68.08,67.85,68.0,40900.0,61.3833,61.5642,61.3562,61.4918,40900.0
2023-02-13 13:00:00,68.0,68.09,67.88,68.0,27825.0,61.4918,61.5732,61.3833,61.4918,27825.0
2023-02-13 13:30:00,68.02,68.16,67.95,68.14,35999.0,61.5099,61.6365,61.4466,61.6184,35999.0
2023-02-13 14:00:00,68.15,68.18,67.95,67.95,19083.0,61.6275,61.6546,61.4466,61.4466,19083.0
2023-02-13 14:30:00,67.95,67.98,67.83,67.87,20707.0,61.4466,61.4737,61.3381,61.3743,20707.0
2023-02-13 15:00:00,67.87,67.97,67.74,67.92,36620.0,61.3743,61.4647,61.2567,61.4195,36620.0
2023-02-13 15:30:00,67.93,68.11,67.92,68.02,154459.0,61.4285,61.5913,61.4195,61.5099,154459.0
2023-02-14 09:30:00,67.84,68.05,67.35,68.02,32002.0,61.3471,61.537,60.904,61.5099,32002.0
2023-02-14 10:00:00,68.0,68.42,67.89,67.99,22006.0,61.4918,61.8716,61.3923,61.4828,22006.0
2023-02-14 10:30:00,67.94,68.0,67.47,67.66,22660.0,61.4376,61.4918,61.0125,61.1844,22660.0
2023-02-14 11:00:00,67.65,67.84,67.41,67.43,15659.0,61.1753,61.3471,60.9583,60.9764,15659.0
2023-02-14 11:30:00,67.39,67.48,67.25,67.39,16959.0,60.9402,61.0216,60.8136,60.9402,16959.0
2023-02-14 12:00:00,67.34,67.53,67.33,67.42,15968.0,60.895,61.0668,60.8859,60.9673,15968.0
2023-02-14 12:30:00,67.42,67.54,67.38,67.54,17324.0,60.9673,61.0758,60.9312,61.0758,17324.0
2023-02-14 13:00:00,67.54,67.84,67.54,67.67,18846.0,61.0758,61.3471,61.0758,61.1934,18846.0
2023-02-14 13:30:00,67.68,67.82,67.63,67.77,11549.0,61.2024,61.329,61.1572,61.2838,11549.0
2023-02-14 14:00:00,67.76,67.84,67.66,67.83,12712.0,61.2748,61.3471,61.1844,61.3381,12712.0
2023-02-14 14:30:00,67.83,68.02,67.81,67.93,16715.0,61.3381,61.5099,61.32,61.4285,16715.0
2023-02-14 15:00:00,67.93,67.96,67.72,67.82,25436.0,61.4285,61.4556,61.2386,61.329,25436.0
2023-02-14 15:30:00,67.8,67.82,67.48,67.54,102938.0,61.311,61.329,61.0216,61.0758,102938.0
2023-02-15 09:30:00,67.26,67.4,67.08,67.26,63267.0,60.8226,60.9492,60.6599,60.8226,63267.0
2023-02-15 10:00:00,67.27,67.32,66.89,66.92,32315.0,60.8317,60.8769,60.4881,60.5152,32315.0
2023-02-15 10:30:00,66.91,67.13,66.88,66.89,53794.0,60.5061,60.7051,60.479,60.4881,53794.0
2023-02-15 11:00:00,66.87,67.21,66.78,67.21,70791.0,60.47,60.7774,60.3886,60.7774,70791.0
2023-02-15 11:30:00,67.2,67.5,67.09,67.39,44448.0,60.7684,61.0397,60.6689,60.9402,44448.0
2023-02-15 12:00:00,67.37,67.44,67.15,67.16,70496.0,60.9221,60.9854,60.7232,60.7322,70496.0
2023-02-15 12:30:00,67.16,67.29,67.14,67.2,32215.0,60.7322,60.8498,60.7141,60.7684,32215.0
2023-02-15 13:00:00,67.23,67.39,67.21,67.39,27574.0,60.7955,60.9402,60.7774,60.9402,27574.0
2023-02-15 13:30:00,67.38,67.5,67.3,67.45,37682.0,60.9312,61.0397,60.8588,60.9945,37682.0
2023-02-15 14:00:00,67.46,67.47,67.33,67.39,30505.0,61.0035,61.0125,60.8859,60.9402,30505.0
2023-02-15 14:30:00,67.4,67.52,67.35,67.37,38796.0,60.9492,61.0578,60.904,60.9221,38796.0
2023-02-15 15:00:00,67.38,67.55,67.38,67.51,64210.0,60.9312,61.0849,60.9312,61.0487,64210.0
2023-02-15 15:30:00,67.51,67.73,67.45,67.71,138062.0,61.0487,61.2477,60.9945,61.2296,138062.0
2023-02-16 09:30:00,66.84,66.98,66.26,66.37,55633.0,60.4428,60.5694,59.9184,60.0178,55633.0
2023-02-16 10:00:00,66.34,66.93,66.34,66.92,42718.0,59.9907,60.5242,59.9907,60.5152,42718.0
2023-02-16 10:30:00,66.94,67.03,66.84,66.98,25712.0,60.5333,60.6147,60.4428,60.5694,25712.0
2023-02-16 11:00:00,66.99,67.25,66.89,67.23,22697.0,60.5785,60.8136,60.4881,60.7955,22697.0
2023-02-16 11:30:00,67.25,67.27,67.11,67.2,32191.0,60.8136,60.8317,60.687,60.7684,32191.0
2023-02-16 12:00:00,67.21,67.51,67.18,67.45,17570.0,60.7774,61.0487,60.7503,60.9945,17570.0
2023-02-16 12:30:00,67.43,67.6,67.42,67.58,15574.0,60.9764,61.1301,60.9673,61.112,15574.0
2023-02-16 13:00:00,67.56,67.6,67.32,67.32,17589.0,61.0939,61.1301,60.8769,60.8769,17589.0
2023-02-16 13:30:00,67.31,67.42,67.29,67.34,31383.0,60.8679,60.9673,60.8498,60.895,31383.0
2023-02-16 14:00:00,67.35,67.54,67.35,67.49,13807.0,60.904,61.0758,60.904,61.0306,13807.0
2023-02-16 14:30:00,67.49,67.56,67.36,67.38,15176.0,61.0306,61.0939,60.9131,60.9312,15176.0
2023-02-16 15:00:00,67.38,67.4,67.13,67.19,31250.0,60.9312,60.9492,60.7051,60.7593,31250.0
2023-02-16 15:30:00,67.2,67.43,67.13,67.23,93733.0,60.7684,60.9764,60.7051,60.7955,93733.0
2023-02-17 09:30:00,67.32,67.52,66.71,66.71,130511.0,60.8769,61.0578,60.3253,60.3253,130511.0
2023-02-17 10:00:00,66.71,67.48,66.71,67.27,193098.0,60.3253,61.0216,60.3253,60.8317,193098.0
2023-02-17 10:30:00,67.28,67.47,67.22,67.34,56747.0,60.8407,61.0125,60.7865,60.895,56747.0
2023-02-17 11:00:00,67.33,67.34,67.11,67.18,62366.0,60.8859,60.895,60.687,60.7503,62366.0
2023-02-17 11:30:00,67.18,67.45,67.13,67.27,67955.0,60.7503,60.9945,60.7051,60.8317,67955.0
2023-02-17 12:00:00,67.28,67.69,67.25,67.69,79666.0,60.8407,61.2115,60.8136,61.2115,79666.0
2023-02-17 12:30:00,67.67,67.68,67.43,67.45,41547.0,61.1934,61.2024,60.9764,60.9945,41547.0
2023-02-17 13:00:00,67.45,67.54,67.34,67.39,57650.0,60.9945,61.0758,60.895,60.9402,57650.0
2023-02-17 13:30:00,67.4,67.62,67.33,67.62,48254.0,60.9492,61.1482,60.8859,61.1482,48254.0
2023-02-17 14:00:00,67.63,67.87,67.61,67.72,79292.0,61.1572,61.3743,61.1391,61.2386,79292.0
2023-02-17 14:30:00,67.73,67.78,67.52,67.52,85059.0,61.2477,61.2929,61.0578,61.0578,85059.0
2023-02-17 15:00:00,67.52,67.76,67.49,67.61,103858.0,61.0578,61.2748,61.0306,61.1391,103858.0
2023-02-17 15:30:00,67.61,67.75,67.41,67.63,424520.0,61.1391,61.2657,60.9583,61.1572,424520.0
2023-02-21 09:30:00,67.35,67.54,66.82,66.86,87501.0,60.904,61.0758,60.4248,60.4609,87501.0
2023-02-21 10:00:00,66.87,67.45,66.85,67.19,102184.0,60.47,60.9945,60.4519,60.7593,102184.0
2023-02-21 10:30:00,67.17,67.21,66.78,66.78,33423.0,60.7413,60.7774,60.3886,60.3886,33423.0
2023-02-21 11:00:00,66.76,67.1,66.76,67.03,35335.0,60.3705,60.678,60.3705,60.6147,35335.0
2023-02-21 11:30:00,67.02,67.14,66.93,67.13,21419.0,60.6056,60.7141,60.5242,60.7051,21419.0
2023-02-21 12:00:00,67.15,67.15,66.93,66.98,27319.0,60.7232,60.7232,60.5242,60.5694,27319.0
2023-02-21 12:30:00,66.98,67.1,66.92,67.03,22031.0,60.5694,60.678,60.5152,60.6147,22031.0
2023-02-21 13:00:00,67.03,67.08,66.78,66.79,47503.0,60.6147,60.6599,60.3886,60.3976,47503.0
2023-02-21 13:30:00,66.78,66.79,66.61,66.65,36543.0,60.3886,60.3976,60.2349,60.271,36543.0
2023-02-21 14:00:00,66.64,66.7,66.48,66.64,58970.0,60.262,60.3162,60.1173,60.262,58970.0
2023-02-21 14:30:00,66.67,66.87,66.64,66.85,59001.0,60.2891,60.47,60.262,60.4519,59001.0
2023-02-21 15:00:00,66.84,66.88,66.74,66.85,47051.0,60.4428,60.479,60.3524,60.4519,47051.0
2023-02-21 15:30:00,66.85,66.99,66.67,66.7,191364.0,60.4519,60.5785,60.2891,60.3162,191364.0
2023-02-22 09:30:00,66.45,66.96,66.4,66.85,79122.0,60.0902,60.5514,60.045,60.4519,79122.0
2023-02-22 10:00:00,66.82,67.1,66.76,66.97,48936.0,60.4248,60.678,60.3705,60.5604,48936.0
2023-02-22 10:30:00,66.94,66.98,66.65,66.92,38876.0,60.5333,60.5694,60.271,60.5152,38876.0
2023-02-22 11:00:00,66.91,67.0,66.85,66.88,30281.0,60.5061,60.5875,60.4519,60.479,30281.0
2023-02-22 11:30:00,66.9,67.06,66.9,67.05,24285.0,60.4971,60.6418,60.4971,60.6327,24285.0
2023-02-22 12:00:00,67.06,67.15,67.03,67.09,30858.0,60.6418,60.7232,60.6147,60.6689,30858.0
2023-02-22 12:30:00,67.09,67.15,67.02,67.07,26954.0,60.6689,60.7232,60.6056,60.6508,26954.0
2023-02-22 13:00:00,67.07,67.16,67.03,67.13,33371.0,60.6508,60.7322,60.6147,60.7051,33371.0
2023-02-22 13:30:00,67.13,67.18,66.93,66.97,44822.0,60.7051,60.7503,60.5242,60.5604,44822.0
2023-02-22 14:00:00,66.91,67.12,66.75,66.81,52204.0,60.5061,60.696,60.3615,60.4157,52204.0
2023-02-22 14:30:00,66.77,66.79,66.41,66.56,59232.0,60.3795,60.3976,60.054,60.1896,59232.0
2023-02-22 15:00:00,66.54,66.61,66.26,66.28,73294.0,60.1716,60.2349,59.9184,59.9364,73294.0
2023-02-22 15:30:00,66.27,66.37,66.03,66.2,344064.0,59.9274,60.0178,59.7104,59.8641,344064.0
2023-02-23 09:30:00,66.65,67.05,66.34,66.85,77878.0,60.271,60.6327,59.9907,60.4519,77878.0
2023-02-23 10:00:00,66.84,66.95,66.62,66.73,52377.0,60.4428,60.5423,60.2439,60.3434,52377.0
2023-02-23 10:30:00,66.69,66.7,66.3,66.53,59306.0,60.3072,60.3162,59.9545,60.1625,59306.0
2023-02-23 11:00:00,66.54,66.7,66.21,66.24,64967.0,60.1716,60.3162,59.8731,59.9003,64967.0
2023-02-23 11:30:00,66.25,66.29,65.8,65.8,48897.0,59.9093,59.9455,59.5024,59.5024,48897.0
2023-02-23 12:00:00,65.8,65.92,65.61,65.71,74748.0,59.5024,59.6109,59.3306,59.421,74748.0
2023-02-23 12:30:00,65.67,65.93,65.67,65.87,74922.0,59.3848,59.6199,59.3848,59.5657,74922.0
2023-02-23 13:00:00,65.86,65.89,65.67,65.77,57073.0,59.5566,59.5838,59.3848,59.4752,57073.0
2023-02-23 13:30:00,65.8,65.9,65.56,65.64,55905.0,59.5024,59.5928,59.2853,59.3577,55905.0
2023-02-23 14:00:00,65.63,65.84,65.51,65.84,50924.0,59.3486,59.5385,59.2401,59.5385,50924.0
2023-02-23 14:30:00,65.84,65.96,65.8,65.85,84928.0,59.5385,59.6471,59.5024,59.5476,84928.0
2023-02-23 15:00:00,65.86,66.1,65.86,66.07,86716.0,59.5566,59.7737,59.5566,59.7465,86716.0
2023-02-23 15:30:00,66.08,66.18,65.76,65.87,389342.0,59.7556,59.846,59.4662,59.5657,389342.0
2023-02-24 09:30:00,66.55,68.88,66.51,67.61,324769.0,60.1806,62.2876,60.1444,61.1391,324769.0
2023-02-24 10:00:00,67.57,68.38,67.45,67.95,247192.0,61.103,61.8354,60.9945,61.4466,247192.0
2023-02-24 10:30:00,67.97,67.97,67.37,67.56,85430.0,61.4647,61.4647,60.9221,61.0939,85430.0
2023-02-24 11:00:00,67.53,67.68,67.21,67.28,88183.0,61.0668,61.2024,60.7774,60.8407,88183.0
2023-02-24 11:30:00,67.28,68.09,67.26,67.55,94390.0,60.8407,61.5732,60.8226,61.0849,94390.0
2023-02-24 12:00:00,67.52,68.25,67.51,68.2,128048.0,61.0578,61.7179,61.0487,61.6727,128048.0
2023-02-24 12:30:00,68.22,68.36,67.71,67.97,128946.0,61.6908,61.8174,61.2296,61.4647,128946.0
2023-02-24 13:00:00,67.98,68.36,67.98,68.17,67983.0,61.4737,61.8174,61.4737,61.6455,67983.0
2023-02-24 13:30:00,68.15,68.16,67.79,68.13,72490.0,61.6275,61.6365,61.3019,61.6094,72490.0
2023-02-24 14:00:00,68.13,68.48,68.04,68.48,117850.0,61.6094,61.9259,61.528,61.9259,117850.0
2023-02-24 14:30:00,68.48,68.89,68.34,68.83,150477.0,61.9259,62.2966,61.7993,62.2424,150477.0
2023-02-24 15:00:00,68.84,68.89,68.58,68.73,113455.0,62.2514,62.2966,62.0163,62.152,113455.0
2023-02-24 15:30:00,68.73,68.78,68.33,68.6,497087.0,62.152,62.1972,61.7902,62.0344,497087.0
2023-02-27 09:30:00,69.1,69.71,68.88,69.6,71953.0,62.4865,63.0382,62.2876,62.9387,71953.0
2023-02-27 10:00:00,69.59,69.74,69.34,69.58,61903.0,62.9296,63.0653,62.7036,62.9206,61903.0
2023-02-27 10:30:00,69.61,69.79,68.88,68.96,85013.0,62.9477,63.1105,62.2876,62.3599,85013.0
2023-02-27 11:00:00,68.94,69.31,68.91,68.93,42400.0,62.3419,62.6764,62.3147,62.3328,42400.0
2023-02-27 11:30:00,68.92,68.93,68.66,68.77,42916.0,62.3238,62.3328,62.0887,62.1881,42916.0
2023-02-27 12:00:00,68.76,68.79,68.26,68.42,48802.0,62.1791,62.2062,61.7269,61.8716,48802.0
2023-02-27 12:30:00,68.39,68.52,68.19,68.26,54255.0,61.8445,61.9621,61.6636,61.7269,54255.0
2023-02-27 13:00:00,68.26,68.67,68.26,68.5,69270.0,61.7269,62.0977,61.7269,61.944,69270.0
2023-02-27 13:30:00,68.48,68.69,68.37,68.52,89731.0,61.9259,62.1158,61.8264,61.9621,89731.0
2023-02-27 14:00:00,68.5,68.64,68.31,68.41,44236.0,61.944,62.0706,61.7721,61.8626,44236.0
2023-02-27 14:30:00,68.39,68.43,68.21,68.31,41969.0,61.8445,61.8807,61.6817,61.7721,41969.0
2023-02-27 15:00:00,68.3,68.35,68.1,68.21,52581.0,61.7631,61.8083,61.5822,61.6817,52581.0
2023-02-27 15:30:00,68.22,68.27,68.03,68.13,255457.0,61.6908,61.736,61.5189,61.6094,255457.0
2023-02-28 09:30:00,67.94,68.15,67.12,67.15,64009.0,61.4376,61.6275,60.696,60.7232,64009.0
2023-02-28 10:00:00,67.14,67.57,67.08,67.35,118398.0,60.7141,61.103,60.6599,60.904,118398.0
2023-02-28 10:30:00,67.38,67.39,67.1,67.29,58754.0,60.9312,60.9402,60.678,60.8498,58754.0
2023-02-28 11:00:00,67.33,67.79,67.33,67.72,40446.0,60.8859,61.3019,60.8859,61.2386,40446.0
2023-02-28 11:30:00,67.73,67.81,67.58,67.67,43263.0,61.2477,61.32,61.112,61.1934,43263.0
2023-02-28 12:00:00,67.68,68.11,67.68,68.09,29376.0,61.2024,61.5913,61.2024,61.5732,29376.0
2023-02-28 12:30:00,68.1,68.12,67.93,68.02,34818.0,61.5822,61.6003,61.4285,61.5099,34818.0
2023-02-28 13:00:00,68.03,68.04,67.75,67.75,31693.0,61.5189,61.528,61.2657,61.2657,31693.0
2023-02-28 13:30:00,67.78,67.78,67.49,67.53,31208.0,61.2929,61.2929,61.0306,61.0668,31208.0
2023-02-28 14:00:00,67.51,67.58,67.29,67.3,38866.0,61.0487,61.112,60.8498,60.8588,38866.0
2023-02-28 14:30:00,67.3,67.31,67.06,67.07,36944.0,60.8588,60.8679,60.6418,60.6508,36944.0
2023-02-28 15:00:00,67.06,67.06,66.7,66.76,95507.0,60.6418,60.6418,60.3162,60.3705,95507.0
2023-02-28 15:30:00,66.75,66.78,66.17,66.18,547275.0,60.3615,60.3886,59.837,59.846,547275.0
2023-03-01 09:30:00,66.0,66.0,65.09,65.22,159211.0,59.6832,59.6832,58.8603,58.9779,159211.0
2023-03-01 10:00:00,65.26,65.3,64.8,64.84,78661.0,59.0141,59.0502,58.5981,58.6343,78661.0
2023-03-01 10:30:00,64.83,65.08,64.79,64.84,66582.0,58.6252,58.8513,58.589,58.6343,66582.0
2023-03-01 11:00:00,64.86,64.86,64.4,64.59,62109.0,58.6523,58.6523,58.2364,58.4082,62109.0
2023-03-01 11:30:00,64.59,64.95,64.57,64.89,141828.0,58.4082,58.7337,58.3901,58.6795,141828.0
2023-03-01 12:00:00,64.91,65.13,64.89,64.97,70241.0,58.6976,58.8965,58.6795,58.7518,70241.0
2023-03-01 12:30:00,65.0,65.01,64.74,64.74,48673.0,58.7789,58.788,58.5438,58.5438,48673.0
2023-03-01 13:00:00,64.73,64.76,64.48,64.66,62023.0,58.5348,58.5619,58.3087,58.4715,62023.0
2023-03-01 13:30:00,64.65,64.79,64.56,64.64,64971.0,58.4624,58.589,58.3811,58.4534,64971.0
2023-03-01 14:00:00,64.63,64.64,64.46,64.6,78821.0,58.4444,58.4534,58.2906,58.4172,78821.0
2023-03-01 14:30:00,64.59,64.69,64.46,64.65,159579.0,58.4082,58.4986,58.2906,58.4624,159579.0
2023-03-01 15:00:00,64.64,64.85,64.6,64.62,120756.0,58.4534,58.6433,58.4172,58.4353,120756.0
2023-03-01 15:30:00,64.62,64.8,64.54,64.6,471339.0,58.4353,58.5981,58.363,58.4172,471339.0
2023-03-02 09:30:00,64.4,64.54,64.05,64.07,119570.0,58.2364,58.363,57.9199,57.938,119570.0
2023-03-02 10:00:00,64.04,64.54,63.93,64.48,140404.0,57.9108,58.363,57.8114,58.3087,140404.0
2023-03-02 10:30:00,64.48,64.75,64.32,64.67,216572.0,58.3087,58.5529,58.164,58.4805,216572.0
2023-03-02 11:00:00,64.68,64.87,64.55,64.59,78715.0,58.4896,58.6614,58.372,58.4082,78715.0
2023-03-02 11:30:00,64.6,64.88,64.54,64.88,53967.0,58.4172,58.6704,58.363,58.6704,53967.0
2023-03-02 12:00:00,64.9,65.06,64.83,65.06,61378.0,58.6885,58.8332,58.6252,58.8332,61378.0
2023-03-02 12:30:00,65.09,65.19,65.04,65.18,51304.0,58.8603,58.9508,58.8151,58.9417,51304.0
2023-03-02 13:00:00,65.17,65.19,64.94,64.96,58663.0,58.9327,58.9508,58.7247,58.7428,58663.0
2023-03-02 13:30:00,64.98,65.28,64.93,65.26,58855.0,58.7609,59.0321,58.7156,59.0141,58855.0
2023-03-02 14:00:00,65.26,65.53,65.14,65.5,75592.0,59.0141,59.2582,58.9055,59.2311,75592.0
2023-03-02 14:30:00,65.51,65.69,65.43,65.65,81609.0,59.2401,59.4029,59.1678,59.3667,81609.0
2023-03-02 15:00:00,65.65,65.7,65.45,65.54,64766.0,59.3667,59.4119,59.1859,59.2673,64766.0
2023-03-02 15:30:00,65.54,65.69,65.44,65.57,344350.0,59.2673,59.4029,59.1768,59.2944,344350.0
2023-03-03 09:30:00,65.67,66.01,65.64,65.92,42337.0,59.3848,59.6923,59.3577,59.6109,42337.0
2023-03-03 10:00:00,65.87,66.22,65.36,66.18,31438.0,59.5657,59.8822,59.1045,59.846,31438.0
2023-03-03 10:30:00,66.17,66.45,66.07,66.43,55374.0,59.837,60.0902,59.7465,60.0721,55374.0
2023-03-03 11:00:00,66.42,66.77,66.41,66.76,42919.0,60.063,60.3795,60.054,60.3705,42919.0
2023-03-03 11:30:00,66.77,66.88,66.66,66.86,62131.0,60.3795,60.479,60.2801,60.4609,62131.0
2023-03-03 12:00:00,66.87,66.88,66.63,66.72,51639.0,60.47,60.479,60.2529,60.3343,51639.0
2023-03-03 12:30:00,66.72,66.86,66.69,66.83,37102.0,60.3343,60.4609,60.3072,60.4338,37102.0
2023-03-03 13:00:00,66.84,66.95,66.83,66.95,29705.0,60.4428,60.5423,60.4338,60.5423,29705.0
2023-03-03 13:30:00,66.95,67.02,66.71,66.79,38193.0,60.5423,60.6056,60.3253,60.3976,38193.0
2023-03-03 14:00:00,66.81,67.02,66.73,67.02,36806.0,60.4157,60.6056,60.3434,60.6056,36806.0
2023-03-03 14:30:00,67.02,67.04,66.92,67.01,44555.0,60.6056,60.6237,60.5152,60.5966,44555.0
2023-03-03 15:00:00,67.01,67.23,66.93,66.97,74800.0,60.5966,60.7955,60.5242,60.5604,74800.0
2023-03-03 15:30:00,66.97,67.34,66.86,67.31,351653.0,60.5604,60.895,60.4609,60.8679,351653.0
2023-03-06 09:30:00,67.36,68.1,67.33,68.1,51989.0,60.9131,61.5822,60.8859,61.5822,51989.0
2023-03-06 10:00:00,68.08,68.22,67.95,68.01,41484.0,61.5642,61.6908,61.4466,61.5009,41484.0
2023-03-06 10:30:00,67.97,67.97,67.6,67.62,109027.0,61.4647,61.4647,61.1301,61.1482,109027.0
2023-03-06 11:00:00,67.63,67.84,67.63,67.78,58765.0,61.1572,61.3471,61.1572,61.2929,58765.0
2023-03-06 11:30:00,67.8,67.87,67.67,67.76,84034.0,61.311,61.3743,61.1934,61.2748,84034.0
2023-03-06 12:00:00,67.76,67.97,67.75,67.88,66841.0,61.2748,61.4647,61.2657,61.3833,66841.0
2023-03-06 12:30:00,67.89,67.89,67.73,67.77,49520.0,61.3923,61.3923,61.2477,61.2838,49520.0
2023-03-06 13:00:00,67.77,67.98,67.67,67.91,119268.0,61.2838,61.4737,61.1934,61.4104,119268.0
2023-03-06 13:30:00,67.92,67.99,67.76,67.8,72550.0,61.4195,61.4828,61.2748,61.311,72550.0
2023-03-06 14:00:00,67.82,67.96,67.71,67.83,165804.0,61.329,61.4556,61.2296,61.3381,165804.0
2023-03-06 14:30:00,67.83,67.91,67.78,67.82,124760.0,61.3381,61.4104,61.2929,61.329,124760.0
2023-03-06 15:00:00,67.83,67.99,67.78,67.95,90878.0,61.3381,61.4828,61.2929,61.4466,90878.0
2023-03-06 15:30:00,67.96,68.5,67.95,68.44,424465.0,61.4556,61.944,61.4466,61.8897,424465.0
2023-03-07 09:30:00,68.58,68.71,68.42,68.56,66948.0,62.0163,62.1339,61.8716,61.9982,66948.0
2023-03-07 10:00:00,68.54,68.57,67.7,67.84,177538.0,61.9801,62.0073,61.2205,61.3471,177538.0
2023-03-07 10:30:00,67.82,68.09,67.58,67.58,84216.0,61.329,61.5732,61.112,61.112,84216.0
2023-03-07 11:00:00,67.59,67.8,67.38,67.4,84039.0,61.1211,61.311,60.9312,60.9492,84039.0
2023-03-07 11:30:00,67.39,67.63,67.29,67.35,60213.0,60.9402,61.1572,60.8498,60.904,60213.0
2023-03-07 12:00:00,67.33,67.44,67.13,67.23,79230.0,60.8859,60.9854,60.7051,60.7955,79230.0
2023-03-07 12:30:00,67.22,67.32,67.12,67.3,36637.0,60.7865,60.8769,60.696,60.8588,36637.0
2023-03-07 13:00:00,67.3,67.35,67.18,67.28,40831.0,60.8588,60.904,60.7503,60.8407,40831.0
2023-03-07 13:30:00,67.27,67.44,67.07,67.08,67324.0,60.8317,60.9854,60.6508,60.6599,67324.0
2023-03-07 14:00:00,67.06,67.32,67.05,67.25,58925.0,60.6418,60.8769,60.6327,60.8136,58925.0
2023-03-07 14:30:00,67.26,67.34,67.14,67.26,65852.0,60.8226,60.895,60.7141,60.8226,65852.0
2023-03-07 15:00:00,67.25,67.52,67.22,67.5,80445.0,60.8136,61.0578,60.7865,61.0397,80445.0
2023-03-07 15:30:00,67.5,67.74,67.35,67.38,273784.0,61.0397,61.2567,60.904,60.9312,273784.0
2023-03-08 09:30:00,67.35,67.67,67.15,67.63,48507.0,60.904,61.1934,60.7232,61.1572,48507.0
2023-03-08 10:00:00,67.61,68.0,67.42,67.76,42679.0,61.1391,61.4918,60.9673,61.2748,42679.0
2023-03-08 10:30:00,67.8,68.12,67.79,68.06,43886.0,61.311,61.6003,61.3019,61.5461,43886.0
2023-03-08 11:00:00,68.08,68.26,68.05,68.21,61954.0,61.5642,61.7269,61.537,61.6817,61954.0
2023-03-08 11:30:00,68.23,68.31,68.11,68.27,65797.0,61.6998,61.7721,61.5913,61.736,65797.0
2023-03-08 12:00:00,68.28,68.34,68.1,68.11,33891.0,61.745,61.7993,61.5822,61.5913,33891.0
2023-03-08 12:30:00,68.11,68.12,67.93,68.0,37044.0,61.5913,61.6003,61.4285,61.4918,37044.0
2023-03-08 13:00:00,68.0,68.01,67.82,67.84,32974.0,61.4918,61.5009,61.329,61.3471,32974.0
2023-03-08 13:30:00,67.85,68.05,67.83,68.04,35678.0,61.3562,61.537,61.3381,61.528,35678.0
2023-03-08 14:00:00,68.04,68.29,68.04,68.29,90739.0,61.528,61.7541,61.528,61.7541,90739.0
2023-03-08 14:30:00,68.3,68.36,68.06,68.06,113312.0,61.7631,61.8174,61.5461,61.5461,113312.0
2023-03-08 15:00:00,68.08,68.13,67.93,68.13,49370.0,61.5642,61.6094,61.4285,61.6094,49370.0
2023-03-08 15:30:00,68.13,68.42,68.12,68.3,257784.0,61.6094,61.8716,61.6003,61.7631,257784.0
2023-03-09 09:30:00,68.54,68.7,68.23,68.42,49822.0,61.9801,62.1248,61.6998,61.8716,49822.0
2023-03-09 10:00:00,68.41,68.46,68.16,68.19,35570.0,61.8626,61.9078,61.6365,61.6636,35570.0
2023-03-09 10:30:00,68.22,68.38,68.2,68.31,27176.0,61.6908,61.8354,61.6727,61.7721,27176.0
2023-03-09 11:00:00,68.33,68.35,68.18,68.22,41798.0,61.7902,61.8083,61.6546,61.6908,41798.0
2023-03-09 11:30:00,68.22,68.36,68.2,68.35,37494.0,61.6908,61.8174,61.6727,61.8083,37494.0
2023-03-09 12:00:00,68.35,68.59,68.23,68.57,55948.0,61.8083,62.0254,61.6998,62.0073,55948.0
2023-03-09 12:30:00,68.6,68.78,68.55,68.56,42377.0,62.0344,62.1972,61.9892,61.9982,42377.0
2023-03-09 13:00:00,68.54,68.56,68.29,68.41,62016.0,61.9801,61.9982,61.7541,61.8626,62016.0
2023-03-09 13:30:00,68.39,68.45,68.27,68.28,50504.0,61.8445,61.8988,61.736,61.745,50504.0
2023-03-09 14:00:00,68.25,68.25,67.67,67.67,61913.0,61.7179,61.7179,61.1934,61.1934,61913.0
2023-03-09 14:30:00,67.65,67.65,67.22,67.23,44684.0,61.1753,61.1753,60.7865,60.7955,44684.0
2023-03-09 15:00:00,67.24,67.29,66.82,67.09,87924.0,60.8046,60.8498,60.4248,60.6689,87924.0
2023-03-09 15:30:00,67.05,67.31,66.91,67.02,244154.0,60.6327,60.8679,60.5061,60.6056,244154.0
2023-03-10 09:30:00,67.19,67.35,66.4,66.59,37835.0,60.7593,60.904,60.045,60.2168,37835.0
2023-03-10 10:00:00,66.48,66.63,65.89,66.02,80084.0,60.1173,60.2529,59.5838,59.7013,80084.0
2023-03-10 10:30:00,66.01,66.53,65.99,66.53,52117.0,59.6923,60.1625,59.6742,60.1625,52117.0
2023-03-10 11:00:00,66.5,66.99,66.43,66.92,39502.0,60.1354,60.5785,60.0721,60.5152,39502.0
2023-03-10 11:30:00,66.94,67.05,66.49,66.58,92122.0,60.5333,60.6327,60.1263,60.2077,92122.0
2023-03-10 12:00:00,66.55,66.62,66.26,66.4,151403.0,60.1806,60.2439,59.9184,60.045,151403.0
2023-03-10 12:30:00,66.41,66.77,66.34,66.51,98585.0,60.054,60.3795,59.9907,60.1444,98585.0
2023-03-10 13:00:00,66.53,66.63,65.9,66.0,85646.0,60.1625,60.2529,59.5928,59.6832,85646.0
2023-03-10 13:30:00,66.01,66.1,65.77,65.81,86050.0,59.6923,59.7737,59.4752,59.5114,86050.0
2023-03-10 14:00:00,65.82,66.41,65.82,65.9,37045.0,59.5205,60.054,59.5205,59.5928,37045.0
2023-03-10 14:30:00,65.9,66.59,65.9,66.44,33972.0,59.5928,60.2168,59.5928,60.0811,33972.0
2023-03-10 15:00:00,66.45,66.59,66.24,66.45,48870.0,60.0902,60.2168,59.9003,60.0902,48870.0
2023-03-10 15:30:00,66.44,66.5,66.03,66.24,189553.0,60.0811,60.1354,59.7104,59.9003,189553.0
2023-03-13 09:30:00,65.87,67.54,65.73,67.42,57570.0,59.5657,61.0758,59.4391,60.9673,57570.0
2023-03-13 10:00:00,67.44,68.05,67.37,67.69,47514.0,60.9854,61.537,60.9221,61.2115,47514.0
2023-03-13 10:30:00,67.73,68.39,67.62,68.3,126731.0,61.2477,61.8445,61.1482,61.7631,126731.0
2023-03-13 11:00:00,68.37,68.62,68.25,68.51,79886.0,61.8264,62.0525,61.7179,61.953,79886.0
2023-03-13 11:30:00,68.51,68.53,67.55,68.01,95048.0,61.953,61.9711,61.0849,61.5009,95048.0
2023-03-13 12:00:00,68.06,68.33,67.9,68.18,32487.0,61.5461,61.7902,61.4014,61.6546,32487.0
2023-03-13 12:30:00,68.19,68.19,67.52,67.8,82837.0,61.6636,61.6636,61.0578,61.311,82837.0
2023-03-13 13:00:00,67.83,67.84,67.39,67.7,28059.0,61.3381,61.3471,60.9402,61.2205,28059.0
2023-03-13 13:30:00,67.73,68.15,67.64,68.04,53710.0,61.2477,61.6275,61.1663,61.528,53710.0
2023-03-13 14:00:00,68.04,68.26,67.85,67.86,53453.0,61.528,61.7269,61.3562,61.3652,53453.0
2023-03-13 14:30:00,67.87,68.0,67.69,67.75,40153.0,61.3743,61.4918,61.2115,61.2657,40153.0
2023-03-13 15:00:00,67.72,67.8,67.28,67.44,48376.0,61.2386,61.311,60.8407,60.9854,48376.0
2023-03-13 15:30:00,67.45,67.72,67.36,67.39,165914.0,60.9945,61.2386,60.9131,60.9402,165914.0
2023-03-14 09:30:00,68.07,68.59,68.07,68.42,67431.0,61.5551,62.0254,61.5551,61.8716,67431.0
2023-03-14 10:00:00,68.42,68.8,68.4,68.77,28304.0,61.8716,62.2153,61.8535,62.1881,28304.0
2023-03-14 10:30:00,68.78,68.97,68.73,68.85,65157.0,62.1972,62.369,62.152,62.2605,65157.0
2023-03-14 11:00:00,68.85,69.06,68.75,68.75,32059.0,62.2605,62.4504,62.17,62.17,32059.0
2023-03-14 11:30:00,68.75,68.85,68.69,68.8,26647.0,62.17,62.2605,62.1158,62.2153,26647.0
2023-03-14 12:00:00,68.8,68.8,68.5,68.5,32512.0,62.2153,62.2153,61.944,61.944,32512.0
2023-03-14 12:30:00,68.47,68.67,68.41,68.45,29828.0,61.9168,62.0977,61.8626,61.8988,29828.0
2023-03-14 13:00:00,68.43,68.45,67.73,67.79,28387.0,61.8807,61.8988,61.2477,61.3019,28387.0
2023-03-14 13:30:00,67.77,67.91,67.62,67.67,34377.0,61.2838,61.4104,61.1482,61.1934,34377.0
2023-03-14 14:00:00,67.7,67.9,67.64,67.86,31948.0,61.2205,61.4014,61.1663,61.3652,31948.0
2023-03-14 14:30:00,67.84,67.96,67.7,67.71,36851.0,61.3471,61.4556,61.2205,61.2296,36851.0
2023-03-14 15:00:00,67.72,67.82,67.4,67.63,48767.0,61.2386,61.329,60.9492,61.1572,48767.0
2023-03-14 15:30:00,67.64,68.37,67.64,68.29,196863.0,61.1663,61.8264,61.1663,61.7541,196863.0
2023-03-15 09:30:00,67.74,68.0,67.25,67.4,99041.0,61.2567,61.4918,60.8136,60.9492,99041.0
2023-03-15 10:00:00,67.38,67.92,67.22,67.56,60384.0,60.9312,61.4195,60.7865,61.0939,60384.0
2023-03-15 10:30:00,67.52,68.19,67.42,68.17,45582.0,61.0578,61.6636,60.9673,61.6455,45582.0
2023-03-15 11:00:00,68.2,68.37,67.86,67.93,87111.0,61.6727,61.8264,61.3652,61.4285,87111.0
2023-03-15 11:30:00,67.95,68.18,67.67,67.93,68575.0,61.4466,61.6546,61.1934,61.4285,68575.0
2023-03-15 12:00:00,67.98,68.07,67.78,68.04,30197.0,61.4737,61.5551,61.2929,61.528,30197.0
2023-03-15 12:30:00,68.07,68.33,67.65,67.7,44394.0,61.5551,61.7902,61.1753,61.2205,44394.0
2023-03-15 13:00:00,67.68,68.11,67.63,68.06,28316.0,61.2024,61.5913,61.1572,61.5461,28316.0
2023-03-15 13:30:00,68.04,68.3,67.83,68.3,53845.0,61.528,61.7631,61.3381,61.7631,53845.0
2023-03-15 14:00:00,68.3,68.91,68.16,68.73,76217.0,61.7631,62.3147,61.6365,62.152,76217.0
2023-03-15 14:30:00,68.73,68.85,68.26,68.34,89362.0,62.152,62.2605,61.7269,61.7993,89362.0
2023-03-15 15:00:00,68.35,68.48,67.99,68.35,73626.0,61.8083,61.9259,61.4828,61.8083,73626.0
2023-03-15 15:30:00,68.36,68.36,67.9,68.14,290398.0,61.8174,61.8174,61.4014,61.6184,290398.0
2023-03-16 09:30:00,67.53,67.84,67.33,67.71,104509.0,61.0668,61.3471,60.8859,61.2296,104509.0
2023-03-16 10:00:00,67.75,67.78,67.14,67.5,41803.0,61.2657,61.2929,60.7141,61.0397,41803.0
2023-03-16 10:30:00,67.49,67.93,67.41,67.84,30434.0,61.0306,61.4285,60.9583,61.3471,30434.0
2023-03-16 11:00:00,67.83,68.44,67.73,68.37,55685.0,61.3381,61.8897,61.2477,61.8264,55685.0
2023-03-16 11:30:00,68.37,68.49,68.23,68.41,118873.0,61.8264,61.9349,61.6998,61.8626,118873.0
2023-03-16 12:00:00,68.38,68.57,68.2,68.53,47339.0,61.8354,62.0073,61.6727,61.9711,47339.0
2023-03-16 12:30:00,68.5,68.6,68.12,68.46,58804.0,61.944,62.0344,61.6003,61.9078,58804.0
2023-03-16 13:00:00,68.44,68.68,68.4,68.56,51314.0,61.8897,62.1067,61.8535,61.9982,51314.0
2023-03-16 13:30:00,68.57,68.81,68.52,68.76,55969.0,62.0073,62.2243,61.9621,62.1791,55969.0
2023-03-16 14:00:00,68.76,68.79,68.4,68.6,88578.0,62.1791,62.2062,61.8535,62.0344,88578.0
2023-03-16 14:30:00,68.59,69.01,68.44,69.01,106897.0,62.0254,62.4052,61.8897,62.4052,106897.0
2023-03-16 15:00:00,69.01,69.05,68.6,68.74,82249.0,62.4052,62.4413,62.0344,62.161,82249.0
2023-03-16 15:30:00,68.76,69.06,68.62,69.01,283476.0,62.1791,62.4504,62.0525,62.4052,283476.0
2023-03-17 09:30:00,68.95,69.01,68.1,68.19,604337.0,62.3509,62.4052,61.5822,61.6636,604337.0
2023-03-17 10:00:00,68.24,68.39,67.54,67.71,41621.0,61.7088,61.8445,61.0758,61.2296,41621.0
2023-03-17 10:30:00,67.76,67.85,67.47,67.59,29651.0,61.2748,61.3562,61.0125,61.1211,29651.0
2023-03-17 11:00:00,67.59,68.0,67.59,67.9,26579.0,61.1211,61.4918,61.1211,61.4014,26579.0
2023-03-17 11:30:00,67.89,68.17,67.78,67.89,35626.0,61.3923,61.6455,61.2929,61.3923,35626.0
2023-03-17 12:00:00,67.93,68.13,67.83,68.08,39947.0,61.4285,61.6094,61.3381,61.5642,39947.0
2023-03-17 12:30:00,68.08,68.21,67.9,67.93,32070.0,61.5642,61.6817,61.4014,61.4285,32070.0
2023-03-17 13:00:00,67.97,68.0,67.83,67.86,27266.0,61.4647,61.4918,61.3381,61.3652,27266.0
2023-03-17 13:30:00,67.88,67.97,67.78,67.88,42972.0,61.3833,61.4647,61.2929,61.3833,42972.0
2023-03-17 14:00:00,67.89,67.99,67.45,67.47,32700.0,61.3923,61.4828,60.9945,61.0125,32700.0
2023-03-17 14:30:00,67.46,67.78,67.39,67.66,82537.0,61.0035,61.2929,60.9402,61.1844,82537.0
2023-03-17 15:00:00,67.67,67.88,67.41,67.84,105392.0,61.1934,61.3833,60.9583,61.3471,105392.0
2023-03-17 15:30:00,67.85,67.85,67.39,67.75,232912.0,61.3562,61.3562,60.9402,61.2657,232912.0
2023-03-20 09:30:00,68.2,68.68,68.11,68.45,60636.0,61.6727,62.1067,61.5913,61.8988,60636.0
2023-03-20 10:00:00,68.46,68.63,68.31,68.6,37923.0,61.9078,62.0615,61.7721,62.0344,37923.0
2023-03-20 10:30:00,68.62,68.96,68.47,68.9,60610.0,62.0525,62.3599,61.9168,62.3057,60610.0
2023-03-20 11:00:00,68.91,69.07,68.78,68.98,447520.0,62.3147,62.4594,62.1972,62.378,447520.0
2023-03-20 11:30:00,69.01,69.06,68.85,69.04,61283.0,62.4052,62.4504,62.2605,62.4323,61283.0
2023-03-20 12:00:00,69.06,69.2,68.77,69.01,90307.0,62.4504,62.577,62.1881,62.4052,90307.0
2023-03-20 12:30:00,69.02,69.19,68.95,69.15,47561.0,62.4142,62.5679,62.3509,62.5318,47561.0
2023-03-20 13:00:00,69.15,69.32,69.13,69.2,42244.0,62.5318,62.6855,62.5137,62.577,42244.0
2023-03-20 13:30:00,69.2,69.21,68.92,69.02,78367.0,62.577,62.586,62.3238,62.4142,78367.0
2023-03-20 14:00:00,69.03,69.19,68.89,69.11,119709.0,62.4232,62.5679,62.2966,62.4956,119709.0
2023-03-20 14:30:00,69.12,69.15,68.96,69.05,66127.0,62.5046,62.5318,62.3599,62.4413,66127.0
2023-03-20 15:00:00,69.01,69.11,68.98,69.09,150116.0,62.4052,62.4956,62.378,62.4775,150116.0
2023-03-20 15:30:00,69.1,69.29,68.96,69.01,267513.0,62.4865,62.6584,62.3599,62.4052,267513.0
2023-03-21 09:30:00,69.2,69.45,68.98,69.09,148316.0,62.577,62.803,62.378,62.4775,148316.0
2023-03-21 10:00:00,69.07,69.09,68.24,68.37,275283.0,62.4594,62.4775,61.7088,61.8264,275283.0
2023-03-21 10:30:00,68.38,68.65,67.95,68.65,232501.0,61.8354,62.0796,61.4466,62.0796,232501.0
2023-03-21 11:00:00,68.64,69.11,68.6,68.67,52221.0,62.0706,62.4956,62.0344,62.0977,52221.0
2023-03-21 11:30:00,68.66,68.66,68.05,68.13,136633.0,62.0887,62.0887,61.537,61.6094,136633.0
2023-03-21 12:00:00,68.15,68.18,67.83,67.97,118665.0,61.6275,61.6546,61.3381,61.4647,118665.0
2023-03-21 12:30:00,67.95,68.03,67.5,67.53,99140.0,61.4466,61.5189,61.0397,61.0668,99140.0
2023-03-21 13:00:00,67.54,67.57,67.39,67.51,66181.0,61.0758,61.103,60.9402,61.0487,66181.0
2023-03-21 13:30:00,67.49,67.53,67.22,67.43,44700.0,61.0306,61.0668,60.7865,60.9764,44700.0
2023-03-21 14:00:00,67.47,68.04,67.4,67.95,83485.0,61.0125,61.528,60.9492,61.4466,83485.0
2023-03-21 14:30:00,67.94,68.02,67.83,67.91,49266.0,61.4376,61.5099,61.3381,61.4104,49266.0
2023-03-21 15:00:00,67.9,67.93,67.68,67.7,57280.0,61.4014,61.4285,61.2024,61.2205,57280.0
2023-03-21 15:30:00,67.7,68.04,67.68,67.86,203514.0,61.2205,61.528,61.2024,61.3652,203514.0
2023-03-22 09:30:00,67.7,68.01,67.37,67.64,412752.0,61.2205,61.5009,60.9221,61.1663,412752.0
2023-03-22 10:00:00,67.63,67.87,67.54,67.85,55119.0,61.1572,61.3743,61.0758,61.3562,55119.0
2023-03-22 10:30:00,67.86,68.2,67.83,67.9,46681.0,61.3652,61.6727,61.3381,61.4014,46681.0
2023-03-22 11:00:00,67.9,68.0,67.66,67.8,70170.0,61.4014,61.4918,61.1844,61.311,70170.0
2023-03-22 11:30:00,67.8,67.83,67.62,67.62,46563.0,61.311,61.3381,61.1482,61.1482,46563.0
2023-03-22 12:00:00,67.62,67.67,67.42,67.6,68223.0,61.1482,61.1934,60.9673,61.1301,68223.0
2023-03-22 12:30:00,67.58,67.66,67.47,67.56,27030.0,61.112,61.1844,61.0125,61.0939,27030.0
2023-03-22 13:00:00,67.53,67.68,67.47,67.57,44794.0,61.0668,61.2024,61.0125,61.103,44794.0
2023-03-22 13:30:00,67.58,67.83,67.56,67.75,77707.0,61.112,61.3381,61.0939,61.2657,77707.0
2023-03-22 14:00:00,67.78,68.15,67.59,67.65,57074.0,61.2929,61.6275,61.1211,61.1753,57074.0
2023-03-22 14:30:00,67.65,68.24,67.38,67.69,41403.0,61.1753,61.7088,60.9312,61.2115,41403.0
2023-03-22 15:00:00,67.61,67.8,67.19,67.69,52053.0,61.1391,61.311,60.7593,61.2115,52053.0
2023-03-22 15:30:00,67.71,67.71,66.29,66.3,206712.0,61.2296,61.2296,59.9455,59.9545,206712.0
2023-03-23 09:30:00,66.16,66.57,65.97,66.54,87031.0,59.8279,60.1987,59.6561,60.1716,87031.0
2023-03-23 10:00:00,66.56,66.75,66.41,66.69,63387.0,60.1896,60.3615,60.054,60.3072,63387.0
2023-03-23 10:30:00,66.7,67.06,66.69,66.97,354259.0,60.3162,60.6418,60.3072,60.5604,354259.0
2023-03-23 11:00:00,66.98,67.22,66.97,67.14,56349.0,60.5694,60.7865,60.5604,60.7141,56349.0
2023-03-23 11:30:00,67.12,67.59,67.12,67.47,86534.0,60.696,61.1211,60.696,61.0125,86534.0
2023-03-23 12:00:00,67.45,67.46,66.88,67.0,129823.0,60.9945,61.0035,60.479,60.5875,129823.0
2023-03-23 12:30:00,67.01,67.04,66.69,66.82,33204.0,60.5966,60.6237,60.3072,60.4248,33204.0
2023-03-23 13:00:00,66.82,66.92,66.68,66.76,66807.0,60.4248,60.5152,60.2982,60.3705,66807.0
2023-03-23 13:30:00,66.74,66.81,66.42,66.43,68540.0,60.3524,60.4157,60.063,60.0721,68540.0
2023-03-23 14:00:00,66.44,66.54,66.19,66.23,57542.0,60.0811,60.1716,59.8551,59.8912,57542.0
2023-03-23 14:30:00,66.17,66.34,65.58,65.79,103841.0,59.837,59.9907,59.3034,59.4933,103841.0
2023-03-23 15:00:00,65.85,66.24,65.36,65.58,101231.0,59.5476,59.9003,59.1045,59.3034,101231.0
2023-03-23 15:30:00,65.57,66.26,65.55,66.04,378697.0,59.2944,59.9184,59.2763,59.7194,378697.0
2023-03-24 09:30:00,66.1,67.15,65.81,66.72,402696.0,59.7737,60.7232,59.5114,60.3343,402696.0
2023-03-24 10:00:00,66.73,66.96,66.53,66.88,84239.0,60.3434,60.5514,60.1625,60.479,84239.0
2023-03-24 10:30:00,66.87,67.03,66.64,66.81,46483.0,60.47,60.6147,60.262,60.4157,46483.0
2023-03-24 11:00:00,66.86,66.9,66.5,66.88,39034.0,60.4609,60.4971,60.1354,60.479,39034.0
2023-03-24 11:30:00,66.87,67.4,66.84,67.19,62672.0,60.47,60.9492,60.4428,60.7593,62672.0
2023-03-24 12:00:00,67.2,67.41,67.09,67.25,88880.0,60.7684,60.9583,60.6689,60.8136,88880.0
2023-03-24 12:30:00,67.27,67.82,67.27,67.78,43920.0,60.8317,61.329,60.8317,61.2929,43920.0
2023-03-24 13:00:00,67.79,67.89,67.46,67.62,69489.0,61.3019,61.3923,61.0035,61.1482,69489.0
2023-03-24 13:30:00,67.65,67.81,67.41,67.48,45698.0,61.1753,61.32,60.9583,61.0216,45698.0
2023-03-24 14:00:00,67.53,67.64,67.37,67.61,48157.0,61.0668,61.1663,60.9221,61.1391,48157.0
2023-03-24 14:30:00,67.6,67.88,67.6,67.79,36810.0,61.1301,61.3833,61.1301,61.3019,36810.0
2023-03-24 15:00:00,67.78,68.09,67.69,68.04,55723.0,61.2929,61.5732,61.2115,61.528,55723.0
2023-03-24 15:30:00,68.06,68.42,68.05,68.37,315002.0,61.5461,61.8716,61.537,61.8264,315002.0
2023-03-27 09:30:00,68.8,69.06,68.54,68.76,69587.0,62.2153,62.4504,61.9801,62.1791,69587.0
2023-03-27 10:00:00,68.74,68.74,68.37,68.5,58217.0,62.161,62.161,61.8264,61.944,58217.0
2023-03-27 10:30:00,68.5,68.59,68.31,68.47,55343.0,61.944,62.0254,61.7721,61.9168,55343.0
2023-03-27 11:00:00,68.46,68.58,68.31,68.41,58006.0,61.9078,62.0163,61.7721,61.8626,58006.0
2023-03-27 11:30:00,68.41,68.63,68.39,68.53,44871.0,61.8626,62.0615,61.8445,61.9711,44871.0
2023-03-27 12:00:00,68.54,68.85,68.45,68.83,359190.0,61.9801,62.2605,61.8988,62.2424,359190.0
2023-03-27 12:30:00,68.82,68.89,68.71,68.8,57348.0,62.2333,62.2966,62.1339,62.2153,57348.0
2023-03-27 13:00:00,68.8,69.03,68.76,69.03,59001.0,62.2153,62.4232,62.1791,62.4232,59001.0
2023-03-27 13:30:00,69.04,69.06,68.82,68.89,57322.0,62.4323,62.4504,62.2333,62.2966,57322.0
2023-03-27 14:00:00,68.9,68.94,68.7,68.78,51495.0,62.3057,62.3419,62.1248,62.1972,51495.0
2023-03-27 14:30:00,68.79,68.81,68.53,68.67,45192.0,62.2062,62.2243,61.9711,62.0977,45192.0
2023-03-27 15:00:00,68.68,68.72,68.47,68.72,69678.0,62.1067,62.1429,61.9168,62.1429,69678.0
2023-03-27 15:30:00,68.73,68.73,68.42,68.55,261680.0,62.152,62.152,61.8716,61.9892,261680.0
2023-03-28 09:30:00,68.35,69.01,68.27,68.76,57412.0,61.8083,62.4052,61.736,62.1791,57412.0
2023-03-28 10:00:00,68.77,68.99,68.76,68.9,46809.0,62.1881,62.3871,62.1791,62.3057,46809.0
2023-03-28 10:30:00,68.89,68.97,68.73,68.97,25910.0,62.2966,62.369,62.152,62.369,25910.0
2023-03-28 11:00:00,68.97,69.38,68.97,69.36,46097.0,62.369,62.7397,62.369,62.7217,46097.0
2023-03-28 11:30:00,69.38,69.44,69.31,69.35,30466.0,62.7397,62.794,62.6764,62.7126,30466.0
2023-03-28 12:00:00,69.35,69.38,69.18,69.2,28258.0,62.7126,62.7397,62.5589,62.577,28258.0
2023-03-28 12:30:00,69.19,69.32,69.0,69.01,39928.0,62.5679,62.6855,62.3961,62.4052,39928.0
2023-03-28 13:00:00,69.01,69.01,68.56,68.56,181977.0,62.4052,62.4052,61.9982,61.9982,181977.0
2023-03-28 13:30:00,68.53,68.58,68.39,68.43,40254.0,61.9711,62.0163,61.8445,61.8807,40254.0
2023-03-28 14:00:00,68.41,68.61,68.38,68.59,52384.0,61.8626,62.0434,61.8354,62.0254,52384.0
2023-03-28 14:30:00,68.59,68.73,68.52,68.73,32302.0,62.0254,62.152,61.9621,62.152,32302.0
2023-03-28 15:00:00,68.72,68.76,68.58,68.61,45800.0,62.1429,62.1791,62.0163,62.0434,45800.0
2023-03-28 15:30:00,68.61,68.73,68.49,68.72,151507.0,62.0434,62.152,61.9349,62.1429,151507.0
2023-03-29 09:30:00,69.19,69.95,69.14,69.95,76193.0,62.5679,63.2552,62.5227,63.2552,76193.0
2023-03-29 10:00:00,69.92,69.99,69.56,69.63,67729.0,63.2281,63.2914,62.9025,62.9658,67729.0
2023-03-29 10:30:00,69.65,69.71,69.53,69.58,72020.0,62.9839,63.0382,62.8754,62.9206,72020.0
2023-03-29 11:00:00,69.57,69.83,69.49,69.57,48010.0,62.9116,63.1467,62.8392,62.9116,48010.0
2023-03-29 11:30:00,69.62,69.86,69.59,69.81,42364.0,62.9568,63.1738,62.9296,63.1286,42364.0
2023-03-29 12:00:00,69.82,69.85,69.69,69.74,35265.0,63.1376,63.1648,63.0201,63.0653,35265.0
2023-03-29 12:30:00,69.76,69.82,69.72,69.73,59933.0,63.0834,63.1376,63.0472,63.0562,59933.0
2023-03-29 13:00:00,69.74,69.91,69.7,69.75,340951.0,63.0653,63.219,63.0291,63.0743,340951.0
2023-03-29 13:30:00,69.73,69.77,69.42,69.46,51866.0,63.0562,63.0924,62.7759,62.8121,51866.0
2023-03-29 14:00:00,69.46,69.69,69.37,69.68,37718.0,62.8121,63.0201,62.7307,63.011,37718.0
2023-03-29 14:30:00,69.68,69.75,69.58,69.73,44022.0,63.011,63.0743,62.9206,63.0562,44022.0
2023-03-29 15:00:00,69.74,69.87,69.64,69.66,77346.0,63.0653,63.1828,62.9749,62.9929,77346.0
2023-03-29 15:30:00,69.65,69.88,69.57,69.8,154882.0,62.9839,63.1919,62.9116,63.1195,154882.0
2023-03-30 09:30:00,69.27,69.93,69.27,69.84,59920.0,63.3002,63.9033,63.3002,63.8211,59920.0
2023-03-30 10:00:00,69.84,69.92,69.7,69.84,55919.0,63.8211,63.8942,63.6932,63.8211,55919.0
2023-03-30 10:30:00,69.87,69.9,69.66,69.66,76204.0,63.8485,63.8759,63.6566,63.6566,76204.0
2023-03-30 11:00:00,69.67,69.79,69.53,69.78,97031.0,63.6658,63.7754,63.5378,63.7663,97031.0
2023-03-30 11:30:00,69.79,69.83,69.64,69.74,82506.0,63.7754,63.812,63.6383,63.7297,82506.0
2023-03-30 12:00:00,69.74,69.81,69.66,69.7,82313.0,63.7297,63.7937,63.6566,63.6932,82313.0
2023-03-30 12:30:00,69.69,69.7,69.55,69.63,64026.0,63.684,63.6932,63.5561,63.6292,64026.0
2023-03-30 13:00:00,69.64,69.83,69.57,69.82,113975.0,63.6383,63.812,63.5744,63.8028,113975.0
2023-03-30 13:30:00,69.81,69.82,69.6,69.76,67485.0,63.7937,63.8028,63.6018,63.748,67485.0
2023-03-30 14:00:00,69.75,69.85,69.72,69.82,63770.0,63.7389,63.8302,63.7114,63.8028,63770.0
2023-03-30 14:30:00,69.81,69.93,69.74,69.75,74702.0,63.7937,63.9033,63.7297,63.7389,74702.0
2023-03-30 15:00:00,69.75,69.8,69.64,69.76,83988.0,63.7389,63.7846,63.6383,63.748,83988.0
2023-03-30 15:30:00,69.76,70.04,69.74,70.01,524169.0,63.748,64.0039,63.7297,63.9765,524169.0
2023-03-31 09:30:00,70.17,70.48,69.95,70.42,64828.0,64.1227,64.406,63.9216,64.3511,64828.0
2023-03-31 10:00:00,70.45,70.59,70.36,70.41,70468.0,64.3785,64.5065,64.2963,64.342,70468.0
2023-03-31 10:30:00,70.42,70.44,70.18,70.19,26711.0,64.3511,64.3694,64.1318,64.1409,26711.0
2023-03-31 11:00:00,70.22,70.37,70.03,70.08,28969.0,64.1684,64.3054,63.9947,64.0404,28969.0
2023-03-31 11:30:00,70.11,70.32,70.11,70.29,31612.0,64.0678,64.2597,64.0678,64.2323,31612.0
2023-03-31 12:00:00,70.28,70.36,70.11,70.13,42262.0,64.2232,64.2963,64.0678,64.0861,42262.0
2023-03-31 12:30:00,70.12,70.13,69.94,70.01,50718.0,64.077,64.0861,63.9125,63.9765,50718.0
2023-03-31 13:00:00,70.02,70.14,69.87,69.9,30578.0,63.9856,64.0953,63.8485,63.8759,30578.0
2023-03-31 13:30:00,69.9,69.9,69.73,69.84,39222.0,63.8759,63.8759,63.7206,63.8211,39222.0
2023-03-31 14:00:00,69.88,70.04,69.86,69.94,37849.0,63.8577,64.0039,63.8394,63.9125,37849.0
2023-03-31 14:30:00,69.97,70.16,69.91,70.03,41858.0,63.9399,64.1135,63.8851,63.9947,41858.0
2023-03-31 15:00:00,70.03,70.39,69.98,70.24,50968.0,63.9947,64.3237,63.949,64.1866,50968.0
2023-03-31 15:30:00,70.24,70.66,70.14,70.58,413895.0,64.1866,64.5704,64.0953,64.4973,413895.0
2023-04-03 09:30:00,70.13,70.5,69.67,70.26,177562.0,64.0861,64.4242,63.6658,64.2049,177562.0
2023-04-03 10:00:00,70.18,70.8,70.18,70.69,51430.0,64.1318,64.6984,64.1318,64.5979,51430.0
2023-04-03 10:30:00,70.71,70.74,70.48,70.54,75718.0,64.6161,64.6435,64.406,64.4608,75718.0
2023-04-03 11:00:00,70.52,70.66,70.45,70.63,57569.0,64.4425,64.5704,64.3785,64.543,57569.0
2023-04-03 11:30:00,70.64,70.86,70.62,70.85,88311.0,64.5522,64.7532,64.5339,64.7441,88311.0
2023-04-03 12:00:00,70.84,71.08,70.84,71.06,48323.0,64.7349,64.9542,64.7349,64.936,48323.0
2023-04-03 12:30:00,71.04,71.05,70.74,70.76,49015.0,64.9177,64.9268,64.6435,64.6618,49015.0
2023-04-03 13:00:00,70.76,70.92,70.71,70.71,35450.0,64.6618,64.808,64.6161,64.6161,35450.0
2023-04-03 13:30:00,70.7,70.82,70.69,70.81,35866.0,64.607,64.7166,64.5979,64.7075,35866.0
2023-04-03 14:00:00,70.81,71.2,70.76,71.09,73498.0,64.7075,65.0639,64.6618,64.9634,73498.0
2023-04-03 14:30:00,71.09,71.11,70.71,70.82,106373.0,64.9634,64.9817,64.6161,64.7166,106373.0
2023-04-03 15:00:00,70.83,70.93,70.78,70.9,124428.0,64.7258,64.8172,64.6801,64.7898,124428.0
2023-04-03 15:30:00,70.9,70.99,70.53,70.54,344099.0,64.7898,64.872,64.4516,64.4608,344099.0
2023-04-04 09:30:00,70.34,70.58,70.03,70.19,85630.0,64.278,64.4973,63.9947,64.1409,85630.0
2023-04-04 10:00:00,70.2,70.69,70.18,70.47,62474.0,64.1501,64.5979,64.1318,64.3968,62474.0
2023-04-04 10:30:00,70.48,70.68,70.06,70.14,52245.0,64.406,64.5887,64.0221,64.0953,52245.0
2023-04-04 11:00:00,70.13,70.13,69.86,69.98,50240.0,64.0861,64.0861,63.8394,63.949,50240.0
2023-04-04 11:30:00,69.97,70.33,69.92,70.15,39874.0,63.9399,64.2689,63.8942,64.1044,39874.0
2023-04-04 12:00:00,70.14,70.18,69.79,69.97,39834.0,64.0953,64.1318,63.7754,63.9399,39834.0
2023-04-04 12:30:00,69.96,70.1,69.83,70.09,31171.0,63.9308,64.0587,63.812,64.0496,31171.0
2023-04-04 13:00:00,70.08,70.27,70.05,70.27,38395.0,64.0404,64.214,64.013,64.214,38395.0
2023-04-04 13:30:00,70.26,70.26,70.07,70.13,42879.0,64.2049,64.2049,64.0313,64.0861,42879.0
2023-04-04 14:00:00,70.11,70.18,69.96,70.09,51173.0,64.0678,64.1318,63.9308,64.0496,51173.0
2023-04-04 14:30:00,70.1,70.11,69.91,70.06,55619.0,64.0587,64.0678,63.8851,64.0221,55619.0
2023-04-04 15:00:00,70.05,70.31,70.05,70.16,55662.0,64.013,64.2506,64.013,64.1135,55662.0
2023-04-04 15:30:00,70.16,70.29,70.04,70.29,229298.0,64.1135,64.2323,64.0039,64.2323,229298.0
2023-04-05 09:30:00,70.59,71.36,70.31,71.28,78337.0,64.5065,65.2101,64.2506,65.137,78337.0
2023-04-05 10:00:00,71.26,71.53,71.13,71.46,66074.0,65.1187,65.3655,64.9999,65.3015,66074.0
2023-04-05 10:30:00,71.48,71.65,71.46,71.64,66744.0,65.3198,65.4751,65.3015,65.466,66744.0
2023-04-05 11:00:00,71.65,71.96,71.57,71.88,65004.0,65.4751,65.7584,65.402,65.6853,65004.0
2023-04-05 11:30:00,71.86,72.05,71.83,71.91,94192.0,65.667,65.8406,65.6396,65.7127,94192.0
2023-04-05 12:00:00,71.92,72.0,71.85,71.94,51413.0,65.7218,65.795,65.6579,65.7401,51413.0
2023-04-05 12:30:00,71.95,72.02,71.87,71.98,53608.0,65.7493,65.8132,65.6762,65.7767,53608.0
2023-04-05 13:00:00,71.98,72.11,71.91,72.08,52780.0,65.7767,65.8955,65.7127,65.8681,52780.0
2023-04-05 13:30:00,72.1,72.39,72.05,72.39,66181.0,65.8863,66.1513,65.8406,66.1513,66181.0
2023-04-05 14:00:00,72.39,72.45,71.99,72.06,75234.0,66.1513,66.2062,65.7858,65.8498,75234.0
2023-04-05 14:30:00,72.06,72.35,72.01,72.34,53636.0,65.8498,66.1148,65.8041,66.1057,53636.0
2023-04-05 15:00:00,72.34,72.4,72.25,72.33,67297.0,66.1057,66.1605,66.0234,66.0965,67297.0
2023-04-05 15:30:00,72.33,72.38,72.12,72.26,258602.0,66.0965,66.1422,65.9046,66.0325,258602.0
2023-04-06 09:30:00,72.5,72.75,72.38,72.62,66803.0,66.2519,66.4803,66.1422,66.3615,66803.0
2023-04-06 10:00:00,72.59,72.59,72.13,72.21,43991.0,66.3341,66.3341,65.9138,65.9869,43991.0
2023-04-06 10:30:00,72.23,72.45,72.04,72.17,28892.0,66.0051,66.2062,65.8315,65.9503,28892.0
2023-04-06 11:00:00,72.07,72.16,71.95,72.13,26056.0,65.8589,65.9412,65.7493,65.9138,26056.0
2023-04-06 11:30:00,72.15,72.22,72.06,72.18,41755.0,65.932,65.996,65.8498,65.9594,41755.0
2023-04-06 12:00:00,72.2,72.25,72.07,72.19,36004.0,65.9777,66.0234,65.8589,65.9686,36004.0
2023-04-06 12:30:00,72.21,72.54,72.18,72.53,14727.0,65.9869,66.2884,65.9594,66.2793,14727.0
2023-04-06 13:00:00,72.53,72.59,72.35,72.35,11070.0,66.2793,66.3341,66.1148,66.1148,11070.0
2023-04-06 13:30:00,72.37,72.41,72.09,72.09,15547.0,66.1331,66.1696,65.8772,65.8772,15547.0
2023-04-06 14:00:00,72.08,72.08,71.91,71.97,74203.0,65.8681,65.8681,65.7127,65.7675,74203.0
2023-04-06 14:30:00,71.98,71.98,71.83,71.93,57399.0,65.7767,65.7767,65.6396,65.731,57399.0
2023-04-06 15:00:00,71.93,71.97,71.76,71.97,68526.0,65.731,65.7675,65.5756,65.7675,68526.0
2023-04-06 15:30:00,71.97,72.58,71.97,72.56,191241.0,65.7675,66.325,65.7675,66.3067,191241.0
2023-04-10 09:30:00,72.19,72.53,71.94,72.24,71100.0,65.9686,66.2793,65.7401,66.0143,71100.0
2023-04-10 10:00:00,72.25,72.63,72.24,72.47,42872.0,66.0234,66.3707,66.0143,66.2244,42872.0
2023-04-10 10:30:00,72.46,72.54,72.36,72.49,30923.0,66.2153,66.2884,66.1239,66.2427,30923.0
2023-04-10 11:00:00,72.46,72.48,72.29,72.31,21390.0,66.2153,66.2336,66.06,66.0782,21390.0
2023-04-10 11:30:00,72.31,72.56,72.31,72.56,17351.0,66.0782,66.3067,66.0782,66.3067,17351.0
2023-04-10 12:00:00,72.56,72.63,72.42,72.46,19478.0,66.3067,66.3707,66.1788,66.2153,19478.0
2023-04-10 12:30:00,72.5,72.8,72.5,72.8,18057.0,66.2519,66.526,66.2519,66.526,18057.0
2023-04-10 13:00:00,72.81,72.92,72.75,72.77,31234.0,66.5351,66.6357,66.4803,66.4986,31234.0
2023-04-10 13:30:00,72.78,72.84,72.71,72.79,34016.0,66.5077,66.5626,66.4438,66.5169,34016.0
2023-04-10 14:00:00,72.77,72.79,72.66,72.74,24776.0,66.4986,66.5169,66.3981,66.4712,24776.0
2023-04-10 14:30:00,72.72,72.73,72.59,72.63,29710.0,66.4529,66.462,66.3341,66.3707,29710.0
2023-04-10 15:00:00,72.63,72.82,72.63,72.67,25800.0,66.3707,66.5443,66.3707,66.4072,25800.0
2023-04-10 15:30:00,72.66,72.88,72.66,72.83,123668.0,66.3981,66.5991,66.3981,66.5534,123668.0
2023-04-11 09:30:00,72.82,73.07,72.68,72.91,82859.0,66.5443,66.7727,66.4164,66.6265,82859.0
2023-04-11 10:00:00,72.94,73.2,72.82,73.17,40261.0,66.6539,66.8915,66.5443,66.8641,40261.0
2023-04-11 10:30:00,73.16,73.28,73.06,73.25,60678.0,66.855,66.9646,66.7636,66.9372,60678.0
2023-04-11 11:00:00,73.26,73.32,73.0,73.12,32461.0,66.9464,67.0012,66.7088,66.8184,32461.0
2023-04-11 11:30:00,73.12,73.15,72.77,72.81,38780.0,66.8184,66.8458,66.4986,66.5351,38780.0
2023-04-11 12:00:00,72.8,73.11,72.79,73.04,28343.0,66.526,66.8093,66.5169,66.7453,28343.0
2023-04-11 12:30:00,73.04,73.18,73.04,73.09,24284.0,66.7453,66.8733,66.7453,66.791,24284.0
2023-04-11 13:00:00,73.08,73.14,72.99,73.03,43320.0,66.7819,66.8367,66.6996,66.7362,43320.0
2023-04-11 13:30:00,73.03,73.13,72.9,73.08,33156.0,66.7362,66.8276,66.6174,66.7819,33156.0
2023-04-11 14:00:00,73.08,73.17,73.05,73.05,27556.0,66.7819,66.8641,66.7545,66.7545,27556.0
2023-04-11 14:30:00,73.06,73.17,73.03,73.12,34745.0,66.7636,66.8641,66.7362,66.8184,34745.0
2023-04-11 15:00:00,73.1,73.13,72.99,73.02,33306.0,66.8002,66.8276,66.6996,66.727,33306.0
2023-04-11 15:30:00,73.02,73.1,72.77,72.82,163878.0,66.727,66.8002,66.4986,66.5443,163878.0
2023-04-12 09:30:00,73.15,73.32,72.82,73.06,107431.0,66.8458,67.0012,66.5443,66.7636,107431.0
2023-04-12 10:00:00,73.05,73.17,72.7,73.02,64077.0,66.7545,66.8641,66.4346,66.727,64077.0
2023-04-12 10:30:00,73.03,73.08,72.86,72.9,57841.0,66.7362,66.7819,66.5808,66.6174,57841.0
2023-04-12 11:00:00,72.9,72.95,72.63,72.86,52600.0,66.6174,66.6631,66.3707,66.5808,52600.0
2023-04-12 11:30:00,72.86,73.01,72.84,72.91,27335.0,66.5808,66.7179,66.5626,66.6265,27335.0
2023-04-12 12:00:00,72.9,73.01,72.85,72.95,31572.0,66.6174,66.7179,66.5717,66.6631,31572.0
2023-04-12 12:30:00,72.98,73.03,72.86,73.01,42047.0,66.6905,66.7362,66.5808,66.7179,42047.0
2023-04-12 13:00:00,73.01,73.1,72.87,73.09,98717.0,66.7179,66.8002,66.59,66.791,98717.0
2023-04-12 13:30:00,73.09,73.28,73.08,73.2,85931.0,66.791,66.9646,66.7819,66.8915,85931.0
2023-04-12 14:00:00,73.21,73.3,73.0,73.03,64745.0,66.9007,66.9829,66.7088,66.7362,64745.0
2023-04-12 14:30:00,73.02,73.04,72.81,72.93,48826.0,66.727,66.7453,66.5351,66.6448,48826.0
2023-04-12 15:00:00,72.94,73.02,72.69,72.73,56050.0,66.6539,66.727,66.4255,66.462,56050.0
2023-04-12 15:30:00,72.72,73.09,72.72,73.08,220461.0,66.4529,66.791,66.4529,66.7819,220461.0
2023-04-13 09:30:00,72.5,72.82,72.05,72.43,82889.0,66.2519,66.5443,65.8406,66.1879,82889.0
2023-04-13 10:00:00,72.43,72.62,72.32,72.42,91630.0,66.1879,66.3615,66.0874,66.1788,91630.0
2023-04-13 10:30:00,72.42,72.49,71.98,72.03,84870.0,66.1788,66.2427,65.7767,65.8224,84870.0
2023-04-13 11:00:00,72.05,72.05,71.63,71.98,71579.0,65.8406,65.8406,65.4568,65.7767,71579.0
2023-04-13 11:30:00,71.99,72.26,71.99,72.17,48664.0,65.7858,66.0325,65.7858,65.9503,48664.0
2023-04-13 12:00:00,72.16,72.35,72.06,72.21,44446.0,65.9412,66.1148,65.8498,65.9869,44446.0
2023-04-13 12:30:00,72.23,72.41,72.21,72.37,33270.0,66.0051,66.1696,65.9869,66.1331,33270.0
2023-04-13 13:00:00,72.38,72.53,72.3,72.5,30984.0,66.1422,66.2793,66.0691,66.2519,30984.0
2023-04-13 13:30:00,72.51,72.65,72.47,72.62,29367.0,66.261,66.3889,66.2244,66.3615,29367.0
2023-04-13 14:00:00,72.65,72.96,72.61,72.94,34677.0,66.3889,66.6722,66.3524,66.6539,34677.0
2023-04-13 14:30:00,72.95,73.23,72.9,73.21,53707.0,66.6631,66.919,66.6174,66.9007,53707.0
2023-04-13 15:00:00,73.2,73.25,72.96,72.98,60355.0,66.8915,66.9372,66.6722,66.6905,60355.0
2023-04-13 15:30:00,72.98,73.17,72.93,72.99,232557.0,66.6905,66.8641,66.6448,66.6996,232557.0
2023-04-14 09:30:00,72.32,72.35,71.47,71.9,118718.0,66.0874,66.1148,65.3106,65.7036,118718.0
2023-04-14 10:00:00,71.86,72.0,71.5,71.61,61133.0,65.667,65.795,65.338,65.4386,61133.0
2023-04-14 10:30:00,71.6,72.05,71.6,71.98,27627.0,65.4294,65.8406,65.4294,65.7767,27627.0
2023-04-14 11:00:00,71.99,72.13,71.88,71.91,67732.0,65.7858,65.9138,65.6853,65.7127,67732.0
2023-04-14 11:30:00,71.89,72.02,71.84,71.95,29996.0,65.6944,65.8132,65.6487,65.7493,29996.0
2023-04-14 12:00:00,71.97,71.97,71.72,71.79,29858.0,65.7675,65.7675,65.5391,65.6031,29858.0
2023-04-14 12:30:00,71.79,71.81,71.66,71.73,32854.0,65.6031,65.6213,65.4843,65.5482,32854.0
2023-04-14 13:00:00,71.73,72.02,71.73,71.9,37976.0,65.5482,65.8132,65.5482,65.7036,37976.0
2023-04-14 13:30:00,71.88,71.92,71.66,71.9,22556.0,65.6853,65.7218,65.4843,65.7036,22556.0
2023-04-14 14:00:00,71.89,71.9,71.74,71.78,24394.0,65.6944,65.7036,65.5574,65.5939,24394.0
2023-04-14 14:30:00,71.78,71.85,71.72,71.75,27436.0,65.5939,65.6579,65.5391,65.5665,27436.0
2023-04-14 15:00:00,71.75,71.77,71.44,71.65,39695.0,65.5665,65.5848,65.2832,65.4751,39695.0
2023-04-14 15:30:00,71.63,71.78,71.6,71.61,161008.0,65.4568,65.5939,65.4294,65.4386,161008.0
2023-04-17 09:30:00,71.77,72.0,71.47,71.61,197393.0,65.5848,65.795,65.3106,65.4386,197393.0
2023-04-17 10:00:00,71.63,72.1,71.58,72.06,96676.0,65.4568,65.8863,65.4112,65.8498,96676.0
2023-04-17 10:30:00,72.05,72.1,71.89,72.0,46649.0,65.8406,65.8863,65.6944,65.795,46649.0
2023-04-17 11:00:00,72.01,72.18,71.98,72.14,31361.0,65.8041,65.9594,65.7767,65.9229,31361.0
2023-04-17 11:30:00,72.13,72.15,71.78,71.93,25951.0,65.9138,65.932,65.5939,65.731,25951.0
2023-04-17 12:00:00,71.94,71.97,71.83,71.91,21219.0,65.7401,65.7675,65.6396,65.7127,21219.0
2023-04-17 12:30:00,71.9,71.95,71.79,71.9,20246.0,65.7036,65.7493,65.6031,65.7036,20246.0
2023-04-17 13:00:00,71.92,71.92,71.8,71.86,36460.0,65.7218,65.7218,65.6122,65.667,36460.0
2023-04-17 13:30:00,71.86,71.89,71.59,71.59,29377.0,65.667,65.6944,65.4203,65.4203,29377.0
2023-04-17 14:00:00,71.59,71.82,71.45,71.81,37575.0,65.4203,65.6305,65.2924,65.6213,37575.0
2023-04-17 14:30:00,71.8,72.11,71.77,72.05,32793.0,65.6122,65.8955,65.5848,65.8406,32793.0
2023-04-17 15:00:00,72.05,72.15,72.01,72.12,47894.0,65.8406,65.932,65.8041,65.9046,47894.0
2023-04-17 15:30:00,72.12,72.17,71.94,72.1,190675.0,65.9046,65.9503,65.7401,65.8863,190675.0
2023-04-18 09:30:00,72.1,72.59,72.0,72.57,43422.0,65.8863,66.3341,65.795,66.3158,43422.0
2023-04-18 10:00:00,72.62,72.84,72.57,72.63,130185.0,66.3615,66.5626,66.3158,66.3707,130185.0
2023-04-18 10:30:00,72.64,72.64,72.23,72.28,18858.0,66.3798,66.3798,66.0051,66.0508,18858.0
2023-04-18 11:00:00,72.3,72.35,71.97,72.13,31196.0,66.0691,66.1148,65.7675,65.9138,31196.0
2023-04-18 11:30:00,72.16,72.18,71.95,72.07,13980.0,65.9412,65.9594,65.7493,65.8589,13980.0
2023-04-18 12:00:00,72.08,72.28,72.06,72.22,27431.0,65.8681,66.0508,65.8498,65.996,27431.0
2023-04-18 12:30:00,72.22,72.3,72.0,72.0,39450.0,65.996,66.0691,65.795,65.795,39450.0
2023-04-18 13:00:00,72.02,72.13,71.97,72.05,61550.0,65.8132,65.9138,65.7675,65.8406,61550.0
2023-04-18 13:30:00,72.05,72.18,72.01,72.12,28367.0,65.8406,65.9594,65.8041,65.9046,28367.0
2023-04-18 14:00:00,72.13,72.2,71.99,72.06,61774.0,65.9138,65.9777,65.7858,65.8498,61774.0
2023-04-18 14:30:00,72.06,72.29,71.99,72.14,42032.0,65.8498,66.06,65.7858,65.9229,42032.0
2023-04-18 15:00:00,72.19,72.38,72.16,72.33,40128.0,65.9686,66.1422,65.9412,66.0965,40128.0
2023-04-18 15:30:00,72.33,72.33,72.09,72.11,186133.0,66.0965,66.0965,65.8772,65.8955,186133.0
2023-04-19 09:30:00,72.08,72.69,72.08,72.69,33665.0,65.8681,66.4255,65.8681,66.4255,33665.0
2023-04-19 10:00:00,72.71,73.19,72.63,73.13,85823.0,66.4438,66.8824,66.3707,66.8276,85823.0
2023-04-19 10:30:00,73.13,73.14,72.78,72.86,57526.0,66.8276,66.8367,66.5077,66.5808,57526.0
2023-04-19 11:00:00,72.85,72.88,72.75,72.85,20098.0,66.5717,66.5991,66.4803,66.5717,20098.0
2023-04-19 11:30:00,72.85,72.85,72.7,72.81,22026.0,66.5717,66.5717,66.4346,66.5351,22026.0
2023-04-19 12:00:00,72.81,72.88,72.6,72.64,76455.0,66.5351,66.5991,66.3432,66.3798,76455.0
2023-04-19 12:30:00,72.65,72.77,72.58,72.63,35719.0,66.3889,66.4986,66.325,66.3707,35719.0
2023-04-19 13:00:00,72.64,72.75,72.57,72.62,24252.0,66.3798,66.4803,66.3158,66.3615,24252.0
2023-04-19 13:30:00,72.64,72.72,72.59,72.7,21438.0,66.3798,66.4529,66.3341,66.4346,21438.0
2023-04-19 14:00:00,72.71,72.82,72.68,72.68,29091.0,66.4438,66.5443,66.4164,66.4164,29091.0
2023-04-19 14:30:00,72.69,72.75,72.53,72.56,36959.0,66.4255,66.4803,66.2793,66.3067,36959.0
2023-04-19 15:00:00,72.57,72.63,72.47,72.59,53118.0,66.3158,66.3707,66.2244,66.3341,53118.0
2023-04-19 15:30:00,72.59,72.77,72.54,72.73,240919.0,66.3341,66.4986,66.2884,66.462,240919.0
2023-04-20 09:30:00,72.82,73.03,72.53,72.53,49173.0,66.5443,66.7362,66.2793,66.2793,49173.0
2023-04-20 10:00:00,72.52,72.78,72.44,72.74,38718.0,66.2701,66.5077,66.197,66.4712,38718.0
2023-04-20 10:30:00,72.72,73.19,72.66,73.18,57198.0,66.4529,66.8824,66.3981,66.8733,57198.0
2023-04-20 11:00:00,73.19,73.35,72.97,73.0,54271.0,66.8824,67.0286,66.6814,66.7088,54271.0
2023-04-20 11:30:00,72.99,73.01,72.81,72.87,16620.0,66.6996,66.7179,66.5351,66.59,16620.0
2023-04-20 12:00:00,72.87,72.92,72.76,72.9,14807.0,66.59,66.6357,66.4895,66.6174,14807.0
2023-04-20 12:30:00,72.89,72.96,72.85,72.93,23670.0,66.6083,66.6722,66.5717,66.6448,23670.0
2023-04-20 13:00:00,72.93,72.97,72.85,72.94,48025.0,66.6448,66.6814,66.5717,66.6539,48025.0
2023-04-20 13:30:00,72.95,72.97,72.84,72.84,18904.0,66.6631,66.6814,66.5626,66.5626,18904.0
2023-04-20 14:00:00,72.84,72.93,72.73,72.87,19835.0,66.5626,66.6448,66.462,66.59,19835.0
2023-04-20 14:30:00,72.86,72.88,72.58,72.78,28222.0,66.5808,66.5991,66.325,66.5077,28222.0
2023-04-20 15:00:00,72.77,72.84,72.67,72.77,44462.0,66.4986,66.5626,66.4072,66.4986,44462.0
2023-04-20 15:30:00,72.76,73.03,72.66,73.01,135766.0,66.4895,66.7362,66.3981,66.7179,135766.0
2023-04-21 09:30:00,73.5,73.61,72.96,73.08,71985.0,67.1657,67.2662,66.6722,66.7819,71985.0
2023-04-21 10:00:00,73.07,73.16,72.88,73.06,23699.0,66.7727,66.855,66.5991,66.7636,23699.0
2023-04-21 10:30:00,73.05,73.05,72.76,72.88,25222.0,66.7545,66.7545,66.4895,66.5991,25222.0
2023-04-21 11:00:00,72.88,73.16,72.87,73.0,31623.0,66.5991,66.855,66.59,66.7088,31623.0
2023-04-21 11:30:00,73.0,73.03,72.75,72.93,17664.0,66.7088,66.7362,66.4803,66.6448,17664.0
2023-04-21 12:00:00,72.95,73.0,72.88,72.94,13777.0,66.6631,66.7088,66.5991,66.6539,13777.0
2023-04-21 12:30:00,73.0,73.08,72.97,73.01,12441.0,66.7088,66.7819,66.6814,66.7179,12441.0
2023-04-21 13:00:00,72.99,73.07,72.86,72.88,24214.0,66.6996,66.7727,66.5808,66.5991,24214.0
2023-04-21 13:30:00,72.87,73.14,72.86,73.07,18204.0,66.59,66.8367,66.5808,66.7727,18204.0
2023-04-21 14:00:00,73.07,73.14,73.06,73.08,18370.0,66.7727,66.8367,66.7636,66.7819,18370.0
2023-04-21 14:30:00,73.09,73.14,73.05,73.09,26082.0,66.791,66.8367,66.7545,66.791,26082.0
2023-04-21 15:00:00,73.09,73.13,72.98,73.0,34671.0,66.791,66.8276,66.6905,66.7088,34671.0
2023-04-21 15:30:00,73.01,73.12,72.92,72.92,137073.0,66.7179,66.8184,66.6357,66.6357,137073.0
2023-04-24 09:30:00,73.06,73.18,72.76,73.08,32954.0,66.7636,66.8733,66.4895,66.7819,32954.0
2023-04-24 10:00:00,73.13,73.35,73.04,73.25,22375.0,66.8276,67.0286,66.7453,66.9372,22375.0
2023-04-24 10:30:00,73.26,73.48,73.24,73.31,28525.0,66.9464,67.1474,66.9281,66.9921,28525.0
2023-04-24 11:00:00,73.3,73.4,73.25,73.34,26138.0,66.9829,67.0743,66.9372,67.0195,26138.0
2023-04-24 11:30:00,73.36,73.48,73.32,73.41,19689.0,67.0377,67.1474,67.0012,67.0834,19689.0
2023-04-24 12:00:00,73.4,73.44,73.24,73.36,25395.0,67.0743,67.1109,66.9281,67.0377,25395.0
2023-04-24 12:30:00,73.36,73.48,73.34,73.45,21235.0,67.0377,67.1474,67.0195,67.12,21235.0
2023-04-24 13:00:00,73.46,73.46,73.31,73.46,18183.0,67.1291,67.1291,66.9921,67.1291,18183.0
2023-04-24 13:30:00,73.46,73.66,73.46,73.6,25800.0,67.1291,67.3119,67.1291,67.2571,25800.0
2023-04-24 14:00:00,73.6,73.6,73.24,73.3,21105.0,67.2571,67.2571,66.9281,66.9829,21105.0
2023-04-24 14:30:00,73.31,73.38,73.23,73.31,18331.0,66.9921,67.056,66.919,66.9921,18331.0
2023-04-24 15:00:00,73.35,73.45,73.32,73.4,27191.0,67.0286,67.12,67.0012,67.0743,27191.0
2023-04-24 15:30:00,73.41,73.68,73.33,73.67,146722.0,67.0834,67.3302,67.0103,67.321,146722.0
2023-04-25 09:30:00,73.5,73.67,73.39,73.5,25702.0,67.1657,67.321,67.0652,67.1657,25702.0
2023-04-25 10:00:00,73.5,73.79,73.49,73.66,30201.0,67.1657,67.4307,67.1565,67.3119,30201.0
2023-04-25 10:30:00,73.64,73.89,73.61,73.89,24755.0,67.2936,67.5221,67.2662,67.5221,24755.0
2023-04-25 11:00:00,73.9,74.1,73.79,73.84,45357.0,67.5312,67.714,67.4307,67.4764,45357.0
2023-04-25 11:30:00,73.81,73.97,73.75,73.95,32416.0,67.449,67.5952,67.3941,67.5769,32416.0
2023-04-25 12:00:00,73.95,74.08,73.88,74.06,19677.0,67.5769,67.6957,67.5129,67.6774,19677.0
2023-04-25 12:30:00,74.05,74.1,73.92,73.93,19930.0,67.6683,67.714,67.5495,67.5586,19930.0
2023-04-25 13:00:00,73.94,74.0,73.72,73.8,19342.0,67.5678,67.6226,67.3667,67.4398,19342.0
2023-04-25 13:30:00,73.76,73.8,73.6,73.6,26597.0,67.4033,67.4398,67.2571,67.2571,26597.0
2023-04-25 14:00:00,73.6,73.76,73.56,73.76,19753.0,67.2571,67.4033,67.2205,67.4033,19753.0
2023-04-25 14:30:00,73.75,73.81,73.67,73.7,20905.0,67.3941,67.449,67.321,67.3484,20905.0
2023-04-25 15:00:00,73.7,73.92,73.68,73.87,31735.0,67.3484,67.5495,67.3302,67.5038,31735.0
2023-04-25 15:30:00,73.86,73.88,73.64,73.78,106190.0,67.4947,67.5129,67.2936,67.4216,106190.0
2023-04-26 09:30:00,73.33,73.94,72.48,72.76,55376.0,67.0103,67.5678,66.2336,66.4895,55376.0
2023-04-26 10:00:00,72.8,73.05,72.66,73.04,27585.0,66.526,66.7545,66.3981,66.7453,27585.0
2023-04-26 10:30:00,73.07,73.47,73.07,73.45,23513.0,66.7727,67.1383,66.7727,67.12,23513.0
2023-04-26 11:00:00,73.48,73.53,73.25,73.34,254005.0,67.1474,67.1931,66.9372,67.0195,254005.0
2023-04-26 11:30:00,73.34,73.52,73.23,73.26,40176.0,67.0195,67.184,66.919,66.9464,40176.0
2023-04-26 12:00:00,73.26,73.45,73.22,73.37,52166.0,66.9464,67.12,66.9098,67.0469,52166.0
2023-04-26 12:30:00,73.38,73.56,73.3,73.33,52121.0,67.056,67.2205,66.9829,67.0103,52121.0
2023-04-26 13:00:00,73.33,73.43,73.18,73.29,27431.0,67.0103,67.1017,66.8733,66.9738,27431.0
2023-04-26 13:30:00,73.3,73.46,72.96,73.08,143306.0,66.9829,67.1291,66.6722,66.7819,143306.0
2023-04-26 14:00:00,73.05,73.1,72.66,73.03,80624.0,66.7545,66.8002,66.3981,66.7362,80624.0
2023-04-26 14:30:00,73.03,73.25,72.96,73.19,25739.0,66.7362,66.9372,66.6722,66.8824,25739.0
2023-04-26 15:00:00,73.19,73.31,73.09,73.12,39905.0,66.8824,66.9921,66.791,66.8184,39905.0
2023-04-26 15:30:00,73.13,73.13,72.91,73.01,146083.0,66.8276,66.8276,66.6265,66.7179,146083.0
2023-04-27 09:30:00,73.26,73.71,72.96,73.19,86843.0,66.9464,67.3576,66.6722,66.8824,86843.0
2023-04-27 10:00:00,73.22,73.46,73.13,73.44,51302.0,66.9098,67.1291,66.8276,67.1109,51302.0
2023-04-27 10:30:00,73.44,73.45,72.99,73.08,31742.0,67.1109,67.12,66.6996,66.7819,31742.0
2023-04-27 11:00:00,73.06,73.08,72.68,72.85,47482.0,66.7636,66.7819,66.4164,66.5717,47482.0
2023-04-27 11:30:00,72.85,73.02,72.5,73.02,33098.0,66.5717,66.727,66.2519,66.727,33098.0
2023-04-27 12:00:00,73.04,73.26,73.04,73.17,25983.0,66.7453,66.9464,66.7453,66.8641,25983.0
2023-04-27 12:30:00,73.18,73.24,73.04,73.05,22583.0,66.8733,66.9281,66.7453,66.7545,22583.0
2023-04-27 13:00:00,73.03,73.04,72.82,72.85,38578.0,66.7362,66.7453,66.5443,66.5717,38578.0
2023-04-27 13:30:00,72.85,73.11,72.8,73.02,32262.0,66.5717,66.8093,66.526,66.727,32262.0
2023-04-27 14:00:00,73.03,73.31,72.99,73.31,19445.0,66.7362,66.9921,66.6996,66.9921,19445.0
2023-04-27 14:30:00,73.3,73.52,73.3,73.52,27427.0,66.9829,67.184,66.9829,67.184,27427.0
2023-04-27 15:00:00,73.53,73.62,73.38,73.39,32292.0,67.1931,67.2753,67.056,67.0652,32292.0
2023-04-27 15:30:00,73.38,73.58,73.27,73.57,149186.0,67.056,67.2388,66.9555,67.2297,149186.0
2023-04-28 09:30:00,73.3,73.81,73.3,73.3,54610.0,66.9829,67.449,66.9829,66.9829,54610.0
2023-04-28 10:00:00,73.3,73.63,73.21,73.5,21786.0,66.9829,67.2845,66.9007,67.1657,21786.0
2023-04-28 10:30:00,73.53,73.83,73.5,73.59,21688.0,67.1931,67.4672,67.1657,67.2479,21688.0
2023-04-28 11:00:00,73.57,73.87,73.42,73.81,16112.0,67.2297,67.5038,67.0926,67.449,16112.0
2023-04-28 11:30:00,73.83,73.85,73.68,73.81,14902.0,67.4672,67.4855,67.3302,67.449,14902.0
2023-04-28 12:00:00,73.83,73.83,73.52,73.6,18440.0,67.4672,67.4672,67.184,67.2571,18440.0
2023-04-28 12:30:00,73.62,73.67,73.54,73.67,25755.0,67.2753,67.321,67.2022,67.321,25755.0
2023-04-28 13:00:00,73.67,73.69,73.57,73.61,24537.0,67.321,67.3393,67.2297,67.2662,24537.0
2023-04-28 13:30:00,73.62,73.65,73.52,73.6,29973.0,67.2753,67.3028,67.184,67.2571,29973.0
2023-04-28 14:00:00,73.62,73.81,73.34,73.42,28070.0,67.2753,67.449,67.0195,67.0926,28070.0
2023-04-28 14:30:00,73.42,73.5,73.22,73.49,33992.0,67.0926,67.1657,66.9098,67.1565,33992.0
2023-04-28 15:00:00,73.51,73.7,73.51,73.55,59094.0,67.1748,67.3484,67.1748,67.2114,59094.0
2023-04-28 15:30:00,73.56,73.83,73.53,73.63,208612.0,67.2205,67.4672,67.1931,67.2845,208612.0
2023-05-01 09:30:00,73.73,74.04,73.51,74.0,43081.0,67.3759,67.6591,67.1748,67.6226,43081.0
2023-05-01 10:00:00,73.94,74.23,73.8,74.12,50709.0,67.5678,67.8328,67.4398,67.7323,50709.0
2023-05-01 10:30:00,74.1,74.49,74.09,74.48,34749.0,67.714,68.0704,67.7048,68.0612,34749.0
2023-05-01 11:00:00,74.44,74.58,74.39,74.52,28215.0,68.0247,68.1526,67.979,68.0978,28215.0
2023-05-01 11:30:00,74.48,74.68,74.42,74.56,25425.0,68.0612,68.244,68.0064,68.1343,25425.0
2023-05-01 12:00:00,74.55,74.73,74.5,74.67,96562.0,68.1252,68.2897,68.0795,68.2349,96562.0
2023-05-01 12:30:00,74.68,74.82,74.68,74.71,29988.0,68.244,68.3719,68.244,68.2714,29988.0
2023-05-01 13:00:00,74.73,74.82,74.66,74.66,23098.0,68.2897,68.3719,68.2257,68.2257,23098.0
2023-05-01 13:30:00,74.66,74.87,74.62,74.87,23222.0,68.2257,68.4176,68.1892,68.4176,23222.0
2023-05-01 14:00:00,74.87,74.92,74.7,74.75,33226.0,68.4176,68.4633,68.2623,68.308,33226.0
2023-05-01 14:30:00,74.75,74.77,74.37,74.37,28681.0,68.308,68.3262,67.9607,67.9607,28681.0
2023-05-01 15:00:00,74.38,74.47,74.17,74.17,78281.0,67.9698,68.0521,67.7779,67.7779,78281.0
2023-05-01 15:30:00,74.17,74.26,73.94,73.95,125795.0,67.7779,67.8602,67.5678,67.5769,125795.0
2023-05-02 09:30:00,73.95,74.12,73.5,74.08,108163.0,67.5769,67.7323,67.1657,67.6957,108163.0
2023-05-02 10:00:00,74.0,74.05,73.57,73.61,80574.0,67.6226,67.6683,67.2297,67.2662,80574.0
2023-05-02 10:30:00,73.56,73.59,73.34,73.56,36986.0,67.2205,67.2479,67.0195,67.2205,36986.0
2023-05-02 11:00:00,73.55,73.57,72.7,72.91,42744.0,67.2114,67.2297,66.4346,66.6265,42744.0
2023-05-02 11:30:00,72.92,73.34,72.85,73.34,52699.0,66.6357,67.0195,66.5717,67.0195,52699.0
2023-05-02 12:00:00,73.32,73.44,73.21,73.41,188935.0,67.0012,67.1109,66.9007,67.0834,188935.0
2023-05-02 12:30:00,73.4,73.62,73.33,73.62,25872.0,67.0743,67.2753,67.0103,67.2753,25872.0
2023-05-02 13:00:00,73.61,73.61,73.33,73.45,160178.0,67.2662,67.2662,67.0103,67.12,160178.0
2023-05-02 13:30:00,73.45,73.51,73.3,73.43,43795.0,67.12,67.1748,66.9829,67.1017,43795.0
2023-05-02 14:00:00,73.41,73.54,73.22,73.53,95474.0,67.0834,67.2022,66.9098,67.1931,95474.0
2023-05-02 14:30:00,73.5,73.84,73.47,73.8,58734.0,67.1657,67.4764,67.1383,67.4398,58734.0
2023-05-02 15:00:00,73.8,73.99,73.63,73.71,72269.0,67.4398,67.6135,67.2845,67.3576,72269.0
2023-05-02 15:30:00,73.71,73.73,73.03,73.3,397394.0,67.3576,67.3759,66.7362,66.9829,397394.0
2023-05-03 09:30:00,71.99,74.41,71.43,72.22,296327.0,65.7858,67.9973,65.2741,65.996,296327.0
2023-05-03 10:00:00,72.22,73.12,71.92,73.06,173199.0,65.996,66.8184,65.7218,66.7636,173199.0
2023-05-03 10:30:00,73.06,73.07,72.05,72.42,82499.0,66.7636,66.7727,65.8406,66.1788,82499.0
2023-05-03 11:00:00,72.39,73.22,72.36,73.19,68538.0,66.1513,66.9098,66.1239,66.8824,68538.0
2023-05-03 11:30:00,73.19,73.19,72.54,72.68,59006.0,66.8824,66.8824,66.2884,66.4164,59006.0
2023-05-03 12:00:00,72.68,72.74,72.43,72.67,58793.0,66.4164,66.4712,66.1879,66.4072,58793.0
2023-05-03 12:30:00,72.7,73.3,72.64,73.3,87062.0,66.4346,66.9829,66.3798,66.9829,87062.0
2023-05-03 13:00:00,73.31,73.51,73.16,73.35,44416.0,66.9921,67.1748,66.855,67.0286,44416.0
2023-05-03 13:30:00,73.34,73.37,73.09,73.09,53943.0,67.0195,67.0469,66.791,66.791,53943.0
2023-05-03 14:00:00,73.02,73.24,72.64,72.66,101139.0,66.727,66.9281,66.3798,66.3981,101139.0
2023-05-03 14:30:00,72.67,72.77,72.25,72.55,87746.0,66.4072,66.4986,66.0234,66.2976,87746.0
2023-05-03 15:00:00,72.51,72.69,72.04,72.05,131480.0,66.261,66.4255,65.8315,65.8406,131480.0
2023-05-03 15:30:00,72.04,72.1,71.55,71.68,311693.0,65.8315,65.8863,65.3837,65.5025,311693.0
2023-05-04 09:30:00,72.31,72.31,70.91,71.2,75772.0,66.0782,66.0782,64.7989,65.0639,75772.0
2023-05-04 10:00:00,71.17,71.78,71.13,71.67,99528.0,65.0365,65.5939,64.9999,65.4934,99528.0
2023-05-04 10:30:00,71.72,72.44,71.7,72.34,107910.0,65.5391,66.197,65.5208,66.1057,107910.0
2023-05-04 11:00:00,72.34,72.52,72.14,72.5,39105.0,66.1057,66.2701,65.9229,66.2519,39105.0
2023-05-04 11:30:00,72.52,72.55,71.85,71.94,42330.0,66.2701,66.2976,65.6579,65.7401,42330.0
2023-05-04 12:00:00,71.93,72.54,71.87,72.51,39801.0,65.731,66.2884,65.6762,66.261,39801.0
2023-05-04 12:30:00,72.53,72.85,72.33,72.83,40029.0,66.2793,66.5717,66.0965,66.5534,40029.0
2023-05-04 13:00:00,72.83,73.29,72.8,73.13,62653.0,66.5534,66.9738,66.526,66.8276,62653.0
2023-05-04 13:30:00,73.19,73.23,72.67,72.78,54239.0,66.8824,66.919,66.4072,66.5077,54239.0
2023-05-04 14:00:00,72.78,72.87,72.6,72.6,36924.0,66.5077,66.59,66.3432,66.3432,36924.0
2023-05-04 14:30:00,72.59,72.68,72.4,72.5,183256.0,66.3341,66.4164,66.1605,66.2519,183256.0
2023-05-04 15:00:00,72.5,72.75,72.36,72.45,211551.0,66.2519,66.4803,66.1239,66.2062,211551.0
2023-05-04 15:30:00,72.44,72.66,72.37,72.5,484110.0,66.197,66.3981,66.1331,66.2519,484110.0
2023-05-05 09:30:00,71.89,73.05,71.06,72.92,137078.0,65.6944,66.7545,64.936,66.6357,137078.0
2023-05-05 10:00:00,72.92,73.07,72.73,72.91,45464.0,66.6357,66.7727,66.462,66.6265,45464.0
2023-05-05 10:30:00,72.93,73.06,72.83,72.86,32021.0,66.6448,66.7636,66.5534,66.5808,32021.0
2023-05-05 11:00:00,72.9,73.02,72.74,72.89,36186.0,66.6174,66.727,66.4712,66.6083,36186.0
2023-05-05 11:30:00,72.92,73.03,72.83,72.99,45599.0,66.6357,66.7362,66.5534,66.6996,45599.0
2023-05-05 12:00:00,72.99,73.34,72.96,73.19,37733.0,66.6996,67.0195,66.6722,66.8824,37733.0
2023-05-05 12:30:00,73.16,73.21,72.88,73.04,49277.0,66.855,66.9007,66.5991,66.7453,49277.0
2023-05-05 13:00:00,73.05,73.49,73.02,73.46,89076.0,66.7545,67.1565,66.727,67.1291,89076.0
2023-05-05 13:30:00,73.48,73.64,73.46,73.5,93759.0,67.1474,67.2936,67.1291,67.1657,93759.0
2023-05-05 14:00:00,73.51,73.71,73.45,73.65,24406.0,67.1748,67.3576,67.12,67.3028,24406.0
2023-05-05 14:30:00,73.64,73.73,73.5,73.64,36684.0,67.2936,67.3759,67.1657,67.2936,36684.0
2023-05-05 15:00:00,73.63,73.67,73.26,73.28,59389.0,67.2845,67.321,66.9464,66.9646,59389.0
2023-05-05 15:30:00,73.3,73.55,73.24,73.53,211062.0,66.9829,67.2114,66.9281,67.1931,211062.0
2023-05-08 09:30:00,73.32,73.97,73.21,73.93,33547.0,67.0012,67.5952,66.9007,67.5586,33547.0
2023-05-08 10:00:00,73.97,73.97,73.24,73.38,15629.0,67.5952,67.5952,66.9281,67.056,15629.0
2023-05-08 10:30:00,73.41,73.47,73.14,73.14,15490.0,67.0834,67.1383,66.8367,66.8367,15490.0
2023-05-08 11:00:00,73.14,73.21,73.04,73.06,38041.0,66.8367,66.9007,66.7453,66.7636,38041.0
2023-05-08 11:30:00,73.04,73.18,72.96,73.01,21050.0,66.7453,66.8733,66.6722,66.7179,21050.0
2023-05-08 12:00:00,73.0,73.19,72.96,73.11,12188.0,66.7088,66.8824,66.6722,66.8093,12188.0
2023-05-08 12:30:00,73.14,73.23,73.1,73.22,10679.0,66.8367,66.919,66.8002,66.9098,10679.0
2023-05-08 13:00:00,73.22,73.3,73.19,73.29,15255.0,66.9098,66.9829,66.8824,66.9738,15255.0
2023-05-08 13:30:00,73.3,73.39,73.26,73.29,17430.0,66.9829,67.0652,66.9464,66.9738,17430.0
2023-05-08 14:00:00,73.3,73.41,73.08,73.31,23588.0,66.9829,67.0834,66.7819,66.9921,23588.0
2023-05-08 14:30:00,73.34,73.35,73.18,73.27,15400.0,67.0195,67.0286,66.8733,66.9555,15400.0
2023-05-08 15:00:00,73.28,73.36,73.22,73.34,21595.0,66.9646,67.0377,66.9098,67.0195,21595.0
2023-05-08 15:30:00,73.32,73.43,73.21,73.4,122455.0,67.0012,67.1017,66.9007,67.0743,122455.0
2023-05-09 09:30:00,73.17,73.21,72.93,73.16,32719.0,66.8641,66.9007,66.6448,66.855,32719.0
2023-05-09 10:00:00,73.19,73.42,73.09,73.38,27698.0,66.8824,67.0926,66.791,67.056,27698.0
2023-05-09 10:30:00,73.38,73.41,72.99,73.14,45138.0,67.056,67.0834,66.6996,66.8367,45138.0
2023-05-09 11:00:00,73.17,73.34,73.12,73.25,20109.0,66.8641,67.0195,66.8184,66.9372,20109.0
2023-05-09 11:30:00,73.25,73.34,73.04,73.09,21936.0,66.9372,67.0195,66.7453,66.791,21936.0
2023-05-09 12:00:00,73.08,73.39,73.07,73.38,24384.0,66.7819,67.0652,66.7727,67.056,24384.0
2023-05-09 12:30:00,73.39,73.45,73.33,73.43,21365.0,67.0652,67.12,67.0103,67.1017,21365.0
2023-05-09 13:00:00,73.42,73.47,73.33,73.43,30408.0,67.0926,67.1383,67.0103,67.1017,30408.0
2023-05-09 13:30:00,73.43,73.46,73.33,73.42,24387.0,67.1017,67.1291,67.0103,67.0926,24387.0
2023-05-09 14:00:00,73.42,73.64,73.39,73.55,33224.0,67.0926,67.2936,67.0652,67.2114,33224.0
2023-05-09 14:30:00,73.55,73.62,73.48,73.54,30078.0,67.2114,67.2753,67.1474,67.2022,30078.0
2023-05-09 15:00:00,73.55,73.7,73.51,73.68,31080.0,67.2114,67.3484,67.1748,67.3302,31080.0
2023-05-09 15:30:00,73.69,73.71,73.56,73.64,130943.0,67.3393,67.3576,67.2205,67.2936,130943.0
2023-05-10 09:30:00,74.03,74.4,73.76,74.21,70078.0,67.65,67.9881,67.4033,67.8145,70078.0
2023-05-10 10:00:00,74.19,74.31,73.85,73.87,40711.0,67.7962,67.9059,67.4855,67.5038,40711.0
2023-05-10 10:30:00,73.84,73.92,73.66,73.91,18013.0,67.4764,67.5495,67.3119,67.5403,18013.0
2023-05-10 11:00:00,73.89,73.97,73.83,73.83,8506.0,67.5221,67.5952,67.4672,67.4672,8506.0
2023-05-10 11:30:00,73.82,74.0,73.8,73.91,35668.0,67.4581,67.6226,67.4398,67.5403,35668.0
2023-05-10 12:00:00,73.89,73.93,73.68,73.79,22503.0,67.5221,67.5586,67.3302,67.4307,22503.0
2023-05-10 12:30:00,73.76,73.78,73.55,73.57,16459.0,67.4033,67.4216,67.2114,67.2297,16459.0
2023-05-10 13:00:00,73.56,73.64,73.46,73.52,12874.0,67.2205,67.2936,67.1291,67.184,12874.0
2023-05-10 13:30:00,73.5,73.66,73.5,73.64,11494.0,67.1657,67.3119,67.1657,67.2936,11494.0
2023-05-10 14:00:00,73.66,73.92,73.63,73.83,16053.0,67.3119,67.5495,67.2845,67.4672,16053.0
2023-05-10 14:30:00,73.86,74.13,73.86,74.06,22425.0,67.4947,67.7414,67.4947,67.6774,22425.0
2023-05-10 15:00:00,74.06,74.32,74.0,74.21,33539.0,67.6774,67.915,67.6226,67.8145,33539.0
2023-05-10 15:30:00,74.22,74.4,74.13,74.16,149998.0,67.8236,67.9881,67.7414,67.7688,149998.0
2023-05-11 09:30:00,74.29,74.39,73.48,73.51,28966.0,67.8876,67.979,67.1474,67.1748,28966.0
2023-05-11 10:00:00,73.58,73.83,73.39,73.82,36306.0,67.2388,67.4672,67.0652,67.4581,36306.0
2023-05-11 10:30:00,73.78,73.9,73.67,73.74,42777.0,67.4216,67.5312,67.321,67.385,42777.0
2023-05-11 11:00:00,73.75,73.76,73.46,73.51,29245.0,67.3941,67.4033,67.1291,67.1748,29245.0
2023-05-11 11:30:00,73.5,73.75,73.5,73.61,54078.0,67.1657,67.3941,67.1657,67.2662,54078.0
2023-05-11 12:00:00,73.61,73.93,73.56,73.87,56140.0,67.2662,67.5586,67.2205,67.5038,56140.0
2023-05-11 12:30:00,73.87,73.88,73.6,73.66,53133.0,67.5038,67.5129,67.2571,67.3119,53133.0
2023-05-11 13:00:00,73.67,73.68,73.48,73.5,25238.0,67.321,67.3302,67.1474,67.1657,25238.0
2023-05-11 13:30:00,73.48,73.57,73.21,73.44,22245.0,67.1474,67.2297,66.9007,67.1109,22245.0
2023-05-11 14:00:00,73.45,73.46,73.12,73.28,95966.0,67.12,67.1291,66.8184,66.9646,95966.0
2023-05-11 14:30:00,73.28,73.28,72.99,73.04,213002.0,66.9646,66.9646,66.6996,66.7453,213002.0
2023-05-11 15:00:00,73.04,73.16,72.99,73.06,226804.0,66.7453,66.855,66.6996,66.7636,226804.0
2023-05-11 15:30:00,73.06,73.28,73.0,73.21,471719.0,66.7636,66.9646,66.7088,66.9007,471719.0
2023-05-12 09:30:00,73.73,74.33,73.73,73.91,148146.0,67.3759,67.9242,67.3759,67.5403,148146.0
2023-05-12 10:00:00,73.82,74.24,73.82,74.16,60383.0,67.4581,67.8419,67.4581,67.7688,60383.0
2023-05-12 10:30:00,74.14,74.14,73.87,73.9,121685.0,67.7505,67.7505,67.5038,67.5312,121685.0
2023-05-12 11:00:00,73.89,73.89,73.51,73.56,32120.0,67.5221,67.5221,67.1748,67.2205,32120.0
2023-05-12 11:30:00,73.53,73.64,73.37,73.47,56269.0,67.1931,67.2936,67.0469,67.1383,56269.0
2023-05-12 12:00:00,73.48,73.54,73.22,73.37,38405.0,67.1474,67.2022,66.9098,67.0469,38405.0
2023-05-12 12:30:00,73.38,73.49,73.13,73.2,56838.0,67.056,67.1565,66.8276,66.8915,56838.0
2023-05-12 13:00:00,73.2,73.36,73.15,73.27,33434.0,66.8915,67.0377,66.8458,66.9555,33434.0
2023-05-12 13:30:00,73.27,73.31,73.06,73.14,34505.0,66.9555,66.9921,66.7636,66.8367,34505.0
2023-05-12 14:00:00,73.14,73.23,73.0,73.17,34245.0,66.8367,66.919,66.7088,66.8641,34245.0
2023-05-12 14:30:00,73.16,73.32,73.04,73.29,48287.0,66.855,67.0012,66.7453,66.9738,48287.0
2023-05-12 15:00:00,73.28,73.29,73.08,73.08,73333.0,66.9646,66.9738,66.7819,66.7819,73333.0
2023-05-12 15:30:00,73.09,73.69,73.05,73.69,306144.0,66.791,67.3393,66.7545,67.3393,306144.0
2023-05-15 09:30:00,74.01,74.24,72.0,72.05,75866.0,67.6317,67.8419,65.795,65.8406,75866.0
2023-05-15 10:00:00,72.05,72.72,72.05,72.67,64672.0,65.8406,66.4529,65.8406,66.4072,64672.0
2023-05-15 10:30:00,72.68,72.75,72.4,72.53,40774.0,66.4164,66.4803,66.1605,66.2793,40774.0
2023-05-15 11:00:00,72.5,72.55,72.2,72.23,24329.0,66.2519,66.2976,65.9777,66.0051,24329.0
2023-05-15 11:30:00,72.24,72.34,71.97,72.26,43523.0,66.0143,66.1057,65.7675,66.0325,43523.0
2023-05-15 12:00:00,72.26,72.4,71.98,72.36,52891.0,66.0325,66.1605,65.7767,66.1239,52891.0
2023-05-15 12:30:00,72.37,72.69,72.37,72.67,17066.0,66.1331,66.4255,66.1331,66.4072,17066.0
2023-05-15 13:00:00,72.65,72.73,72.34,72.38,57737.0,66.3889,66.462,66.1057,66.1422,57737.0
2023-05-15 13:30:00,72.37,72.41,72.23,72.35,29133.0,66.1331,66.1696,66.0051,66.1148,29133.0
2023-05-15 14:00:00,72.37,72.53,72.18,72.22,29834.0,66.1331,66.2793,65.9594,65.996,29834.0
2023-05-15 14:30:00,72.23,72.55,72.23,72.48,31293.0,66.0051,66.2976,66.0051,66.2336,31293.0
2023-05-15 15:00:00,72.48,72.59,72.47,72.53,35286.0,66.2336,66.3341,66.2244,66.2793,35286.0
2023-05-15 15:30:00,72.55,72.55,72.1,72.27,215908.0,66.2976,66.2976,65.8863,66.0417,215908.0
2023-05-16 09:30:00,72.23,72.25,71.39,71.41,54312.0,66.0051,66.0234,65.2375,65.2558,54312.0
2023-05-16 10:00:00,71.36,71.51,71.13,71.28,42026.0,65.2101,65.3472,64.9999,65.137,42026.0
2023-05-16 10:30:00,71.34,71.36,70.71,70.73,36267.0,65.1918,65.2101,64.6161,64.6344,36267.0
2023-05-16 11:00:00,70.74,70.97,70.59,70.95,24844.0,64.6435,64.8537,64.5065,64.8354,24844.0
2023-05-16 11:30:00,70.93,70.98,70.57,70.65,30903.0,64.8172,64.8629,64.4882,64.5613,30903.0
2023-05-16 12:00:00,70.68,70.77,70.6,70.72,23902.0,64.5887,64.671,64.5156,64.6253,23902.0
2023-05-16 12:30:00,70.75,71.07,70.69,70.93,34512.0,64.6527,64.9451,64.5979,64.8172,34512.0
2023-05-16 13:00:00,70.94,71.0,70.77,70.78,16943.0,64.8263,64.8811,64.671,64.6801,16943.0
2023-05-16 13:30:00,70.79,70.82,70.58,70.81,24494.0,64.6892,64.7166,64.4973,64.7075,24494.0
2023-05-16 14:00:00,70.8,70.83,70.61,70.66,38302.0,64.6984,64.7258,64.5247,64.5704,38302.0
2023-05-16 14:30:00,70.65,70.81,70.65,70.66,27522.0,64.5613,64.7075,64.5613,64.5704,27522.0
2023-05-16 15:00:00,70.66,70.7,70.51,70.64,37446.0,64.5704,64.607,64.4334,64.5522,37446.0
2023-05-16 15:30:00,70.64,70.67,70.25,70.28,206147.0,64.5522,64.5796,64.1958,64.2232,206147.0
2023-05-17 09:30:00,70.61,70.62,69.89,69.93,117695.0,64.5247,64.5339,63.8668,63.9033,117695.0
2023-05-17 10:00:00,69.91,70.38,69.91,70.38,31304.0,63.8851,64.3146,63.8851,64.3146,31304.0
2023-05-17 10:30:00,70.36,70.45,69.69,69.84,62847.0,64.2963,64.3785,63.684,63.8211,62847.0
2023-05-17 11:00:00,69.88,70.08,69.76,69.84,79514.0,63.8577,64.0404,63.748,63.8211,79514.0
2023-05-17 11:30:00,69.86,69.92,69.67,69.69,31426.0,63.8394,63.8942,63.6658,63.684,31426.0
2023-05-17 12:00:00,69.7,69.79,69.57,69.71,43050.0,63.6932,63.7754,63.5744,63.7023,43050.0
2023-05-17 12:30:00,69.71,70.2,69.71,70.18,92841.0,63.7023,64.1501,63.7023,64.1318,92841.0
2023-05-17 13:00:00,70.14,70.26,70.05,70.12,30675.0,64.0953,64.2049,64.013,64.077,30675.0
2023-05-17 13:30:00,70.13,70.2,70.02,70.11,24903.0,64.0861,64.1501,63.9856,64.0678,24903.0
2023-05-17 14:00:00,70.13,70.16,69.92,69.92,28529.0,64.0861,64.1135,63.8942,63.8942,28529.0
2023-05-17 14:30:00,69.93,69.96,69.62,69.62,24393.0,63.9033,63.9308,63.6201,63.6201,24393.0
2023-05-17 15:00:00,69.63,69.79,69.6,69.61,42652.0,63.6292,63.7754,63.6018,63.6109,42652.0
2023-05-17 15:30:00,69.64,69.76,69.59,69.76,245897.0,63.6383,63.748,63.5927,63.748,245897.0
2023-05-18 09:30:00,69.3,69.43,68.86,69.26,46906.0,63.3276,63.4464,62.9256,63.2911,46906.0
2023-05-18 10:00:00,69.26,69.27,68.99,69.03,40813.0,63.2911,63.3002,63.0444,63.0809,40813.0
2023-05-18 10:30:00,69.08,69.25,68.92,69.02,29475.0,63.1266,63.282,62.9804,63.0718,29475.0
2023-05-18 11:00:00,69.03,69.14,68.71,68.73,27304.0,63.0809,63.1814,62.7885,62.8068,27304.0
2023-05-18 11:30:00,68.75,68.78,68.3,68.38,51581.0,62.825,62.8525,62.4138,62.4869,51581.0
2023-05-18 12:00:00,68.36,68.73,68.21,68.46,53888.0,62.4687,62.8068,62.3316,62.56,53888.0
2023-05-18 12:30:00,68.45,68.61,68.4,68.53,27990.0,62.5509,62.6971,62.5052,62.624,27990.0
2023-05-18 13:00:00,68.51,68.71,68.5,68.56,26531.0,62.6057,62.7885,62.5966,62.6514,26531.0
2023-05-18 13:30:00,68.52,68.66,68.43,68.62,34482.0,62.6149,62.7428,62.5326,62.7062,34482.0
2023-05-18 14:00:00,68.64,68.69,68.42,68.67,37707.0,62.7245,62.7702,62.5235,62.7519,37707.0
2023-05-18 14:30:00,68.67,68.69,68.4,68.4,37851.0,62.7519,62.7702,62.5052,62.5052,37851.0
2023-05-18 15:00:00,68.41,68.53,68.32,68.38,52029.0,62.5143,62.624,62.4321,62.4869,52029.0
2023-05-18 15:30:00,68.38,68.91,68.35,68.83,242096.0,62.4869,62.9713,62.4595,62.8981,242096.0
2023-05-19 09:30:00,69.28,69.61,69.02,69.34,81599.0,63.3094,63.6109,63.0718,63.3642,81599.0
2023-05-19 10:00:00,69.36,69.57,69.3,69.33,83429.0,63.3825,63.5744,63.3276,63.3551,83429.0
2023-05-19 10:30:00,69.3,69.37,68.96,68.98,35661.0,63.3276,63.3916,63.0169,63.0352,35661.0
2023-05-19 11:00:00,69.05,69.16,68.72,68.73,74526.0,63.0992,63.1997,62.7976,62.8068,74526.0
2023-05-19 11:30:00,68.71,68.8,68.51,68.51,35079.0,62.7885,62.8707,62.6057,62.6057,35079.0
2023-05-19 12:00:00,68.5,68.71,68.4,68.48,29624.0,62.5966,62.7885,62.5052,62.5783,29624.0
2023-05-19 12:30:00,68.43,68.67,68.38,68.6,40009.0,62.5326,62.7519,62.4869,62.688,40009.0
2023-05-19 13:00:00,68.62,68.69,68.47,68.47,35823.0,62.7062,62.7702,62.5692,62.5692,35823.0
2023-05-19 13:30:00,68.46,68.5,68.25,68.33,53813.0,62.56,62.5966,62.3681,62.4412,53813.0
2023-05-19 14:00:00,68.34,68.49,68.27,68.34,39807.0,62.4504,62.5875,62.3864,62.4504,39807.0
2023-05-19 14:30:00,68.34,68.49,68.31,68.44,30693.0,62.4504,62.5875,62.423,62.5418,30693.0
2023-05-19 15:00:00,68.44,68.44,68.24,68.24,64142.0,62.5418,62.5418,62.359,62.359,64142.0
2023-05-19 15:30:00,68.23,68.4,68.12,68.24,216255.0,62.3499,62.5052,62.2493,62.359,216255.0
2023-05-22 09:30:00,68.52,68.7,67.61,67.64,72971.0,62.6149,62.7794,61.7833,61.8107,72971.0
2023-05-22 10:00:00,67.59,67.9,67.41,67.88,79932.0,61.765,62.0483,61.6005,62.03,79932.0
2023-05-22 10:30:00,67.9,67.96,67.39,67.49,41564.0,62.0483,62.1031,61.5822,61.6736,41564.0
2023-05-22 11:00:00,67.53,67.77,67.53,67.64,38897.0,61.7102,61.9295,61.7102,61.8107,38897.0
2023-05-22 11:30:00,67.62,67.85,67.62,67.81,38720.0,61.7924,62.0026,61.7924,61.9661,38720.0
2023-05-22 12:00:00,67.81,67.85,67.69,67.71,32255.0,61.9661,62.0026,61.8564,61.8747,32255.0
2023-05-22 12:30:00,67.72,67.87,67.71,67.82,25545.0,61.8838,62.0209,61.8747,61.9752,25545.0
2023-05-22 13:00:00,67.81,67.97,67.77,67.92,49973.0,61.9661,62.1123,61.9295,62.0666,49973.0
2023-05-22 13:30:00,67.91,68.14,67.9,67.94,31076.0,62.0574,62.2676,62.0483,62.0849,31076.0
2023-05-22 14:00:00,67.96,68.21,67.94,68.09,38366.0,62.1031,62.3316,62.0849,62.2219,38366.0
2023-05-22 14:30:00,68.09,68.12,67.9,67.98,39568.0,62.2219,62.2493,62.0483,62.1214,39568.0
2023-05-22 15:00:00,67.99,68.09,67.89,67.91,69482.0,62.1305,62.2219,62.0392,62.0574,69482.0
2023-05-22 15:30:00,67.9,67.95,67.66,67.68,197799.0,62.0483,62.094,61.829,61.8473,197799.0
2023-05-23 09:30:00,67.49,68.22,67.32,68.1,32526.0,61.6736,62.3407,61.5183,62.2311,32526.0
2023-05-23 10:00:00,68.17,68.34,68.02,68.11,21849.0,62.295,62.4504,62.158,62.2402,21849.0
2023-05-23 10:30:00,68.14,68.17,67.75,67.87,32249.0,62.2676,62.295,61.9112,62.0209,32249.0
2023-05-23 11:00:00,67.87,68.03,67.87,67.94,60899.0,62.0209,62.1671,62.0209,62.0849,60899.0
2023-05-23 11:30:00,67.92,68.31,67.9,68.09,24940.0,62.0666,62.423,62.0483,62.2219,24940.0
2023-05-23 12:00:00,68.1,68.23,68.05,68.09,19581.0,62.2311,62.3499,62.1854,62.2219,19581.0
2023-05-23 12:30:00,68.09,68.16,68.02,68.07,16943.0,62.2219,62.2859,62.158,62.2036,16943.0
2023-05-23 13:00:00,68.06,68.08,67.6,67.6,30248.0,62.1945,62.2128,61.7742,61.7742,30248.0
2023-05-23 13:30:00,67.57,67.86,67.47,67.64,19574.0,61.7467,62.0117,61.6554,61.8107,19574.0
2023-05-23 14:00:00,67.65,67.78,67.44,67.55,32047.0,61.8198,61.9386,61.6279,61.7285,32047.0
2023-05-23 14:30:00,67.55,67.62,67.33,67.41,25720.0,61.7285,61.7924,61.5274,61.6005,25720.0
2023-05-23 15:00:00,67.4,67.53,67.27,67.5,37744.0,61.5914,61.7102,61.4726,61.6828,37744.0
2023-05-23 15:30:00,67.5,67.54,67.34,67.38,124288.0,61.6828,61.7193,61.5366,61.5731,124288.0
2023-05-24 09:30:00,67.0,67.39,66.85,66.92,64758.0,61.2259,61.5822,61.0888,61.1528,64758.0
2023-05-24 10:00:00,66.99,67.26,66.9,67.25,22647.0,61.2167,61.4635,61.1345,61.4543,22647.0
2023-05-24 10:30:00,67.31,67.37,66.96,67.03,26326.0,61.5091,61.564,61.1893,61.2533,26326.0
2023-05-24 11:00:00,67.05,67.08,66.79,66.79,22361.0,61.2716,61.299,61.034,61.034,22361.0
2023-05-24 11:30:00,66.78,66.8,66.31,66.37,23802.0,61.0248,61.0431,60.5953,60.6502,23802.0
2023-05-24 12:00:00,66.37,66.59,66.34,66.51,17207.0,60.6502,60.8512,60.6227,60.7781,17207.0
2023-05-24 12:30:00,66.5,66.84,66.5,66.74,34070.0,60.769,61.0796,60.769,60.9883,34070.0
2023-05-24 13:00:00,66.73,66.74,66.54,66.56,30665.0,60.9791,60.9883,60.8055,60.8238,30665.0
2023-05-24 13:30:00,66.58,66.69,66.56,66.57,19242.0,60.8421,60.9426,60.8238,60.8329,19242.0
2023-05-24 14:00:00,66.59,66.66,66.45,66.45,27770.0,60.8512,60.9152,60.7233,60.7233,27770.0
2023-05-24 14:30:00,66.45,66.7,66.41,66.56,31719.0,60.7233,60.9517,60.6867,60.8238,31719.0
2023-05-24 15:00:00,66.57,66.82,66.45,66.64,53594.0,60.8329,61.0614,60.7233,60.8969,53594.0
2023-05-24 15:30:00,66.63,66.82,66.44,66.6,174206.0,60.8877,61.0614,60.7141,60.8603,174206.0
2023-05-25 09:30:00,66.43,66.46,65.47,65.67,59184.0,60.705,60.7324,59.8277,60.0105,59184.0
2023-05-25 10:00:00,65.75,65.98,65.7,65.79,51489.0,60.0836,60.2938,60.0379,60.1201,51489.0
2023-05-25 10:30:00,65.79,65.84,65.35,65.44,25777.0,60.1201,60.1658,59.7181,59.8003,25777.0
2023-05-25 11:00:00,65.45,65.53,65.17,65.36,32719.0,59.8094,59.8825,59.5536,59.7272,32719.0
2023-05-25 11:30:00,65.37,65.48,65.12,65.28,41079.0,59.7363,59.8369,59.5079,59.6541,41079.0
2023-05-25 12:00:00,65.31,65.68,65.26,65.3,34897.0,59.6815,60.0196,59.6358,59.6724,34897.0
2023-05-25 12:30:00,65.3,65.57,65.2,65.42,35760.0,59.6724,59.9191,59.581,59.782,35760.0
2023-05-25 13:00:00,65.42,65.84,65.41,65.79,27789.0,59.782,60.1658,59.7729,60.1201,27789.0
2023-05-25 13:30:00,65.8,65.91,65.73,65.91,24853.0,60.1293,60.2298,60.0653,60.2298,24853.0
2023-05-25 14:00:00,65.91,66.1,65.76,65.85,32739.0,60.2298,60.4034,60.0927,60.175,32739.0
2023-05-25 14:30:00,65.85,65.85,65.64,65.79,31648.0,60.175,60.175,59.9831,60.1201,31648.0
2023-05-25 15:00:00,65.83,65.91,65.73,65.89,29005.0,60.1567,60.2298,60.0653,60.2115,29005.0
2023-05-25 15:30:00,65.9,66.09,65.66,65.67,184877.0,60.2207,60.3943,60.0013,60.0105,184877.0
2023-05-26 09:30:00,65.6,66.19,64.83,64.92,110428.0,59.9465,60.4857,59.2429,59.3251,110428.0
2023-05-26 10:00:00,64.93,65.42,64.83,65.27,51643.0,59.3343,59.782,59.2429,59.645,51643.0
2023-05-26 10:30:00,65.32,65.36,65.08,65.11,49835.0,59.6906,59.7272,59.4713,59.4987,49835.0
2023-05-26 11:00:00,65.12,65.22,64.84,64.84,51264.0,59.5079,59.5993,59.252,59.252,51264.0
2023-05-26 11:30:00,64.86,64.87,64.66,64.7,39203.0,59.2703,59.2794,59.0875,59.1241,39203.0
2023-05-26 12:00:00,64.7,65.18,64.67,65.11,25816.0,59.1241,59.5627,59.0967,59.4987,25816.0
2023-05-26 12:30:00,65.15,65.2,65.05,65.12,19495.0,59.5353,59.581,59.4439,59.5079,19495.0
2023-05-26 13:00:00,65.11,65.18,65.02,65.14,18531.0,59.4987,59.5627,59.4165,59.5262,18531.0
2023-05-26 13:30:00,65.15,65.31,65.11,65.31,26805.0,59.5353,59.6815,59.4987,59.6815,26805.0
2023-05-26 14:00:00,65.34,65.42,65.25,65.42,31985.0,59.7089,59.782,59.6267,59.782,31985.0
2023-05-26 14:30:00,65.48,65.65,65.38,65.45,37433.0,59.8369,59.9922,59.7455,59.8094,37433.0
2023-05-26 15:00:00,65.49,65.6,65.33,65.38,44011.0,59.846,59.9465,59.6998,59.7455,44011.0
2023-05-26 15:30:00,65.35,65.66,65.35,65.64,195268.0,59.7181,60.0013,59.7181,59.9831,195268.0
2023-05-30 09:30:00,65.69,66.45,65.6,66.26,87643.0,60.0288,60.7233,59.9465,60.5496,87643.0
2023-05-30 10:00:00,66.18,66.92,66.18,66.43,74120.0,60.4765,61.1528,60.4765,60.705,74120.0
2023-05-30 10:30:00,66.41,66.53,66.11,66.39,48290.0,60.6867,60.7964,60.4126,60.6684,48290.0
2023-05-30 11:00:00,66.36,66.37,66.16,66.3,49133.0,60.641,60.6502,60.4583,60.5862,49133.0
2023-05-30 11:30:00,66.28,66.37,66.19,66.35,34707.0,60.5679,60.6502,60.4857,60.6319,34707.0
2023-05-30 12:00:00,66.34,66.42,66.25,66.34,31382.0,60.6227,60.6958,60.5405,60.6227,31382.0
2023-05-30 12:30:00,66.29,66.35,66.13,66.23,27211.0,60.577,60.6319,60.4308,60.5222,27211.0
2023-05-30 13:00:00,66.23,66.25,66.1,66.13,24870.0,60.5222,60.5405,60.4034,60.4308,24870.0
2023-05-30 13:30:00,66.11,66.16,65.98,65.98,23171.0,60.4126,60.4583,60.2938,60.2938,23171.0
2023-05-30 14:00:00,66.01,66.11,65.95,66.01,40676.0,60.3212,60.4126,60.2664,60.3212,40676.0
2023-05-30 14:30:00,66.03,66.15,65.74,65.74,57900.0,60.3395,60.4491,60.0744,60.0744,57900.0
2023-05-30 15:00:00,65.74,65.79,65.5,65.62,50897.0,60.0744,60.1201,59.8551,59.9648,50897.0
2023-05-30 15:30:00,65.64,65.83,65.61,65.7,168755.0,59.9831,60.1567,59.9557,60.0379,168755.0
2023-05-31 09:30:00,65.73,66.46,65.73,66.44,88558.0,60.0653,60.7324,60.0653,60.7141,88558.0
2023-05-31 10:00:00,66.46,66.49,65.99,66.47,55646.0,60.7324,60.7598,60.3029,60.7415,55646.0
2023-05-31 10:30:00,66.46,66.51,65.98,66.22,48806.0,60.7324,60.7781,60.2938,60.5131,48806.0
2023-05-31 11:00:00,66.22,66.56,66.14,66.52,45749.0,60.5131,60.8238,60.44,60.7872,45749.0
2023-05-31 11:30:00,66.52,66.7,66.52,66.58,63855.0,60.7872,60.9517,60.7872,60.8421,63855.0
2023-05-31 12:00:00,66.61,66.92,66.61,66.89,53948.0,60.8695,61.1528,60.8695,61.1253,53948.0
2023-05-31 12:30:00,66.88,67.04,66.84,66.94,64634.0,61.1162,61.2624,61.0796,61.171,64634.0
2023-05-31 13:00:00,66.96,67.07,66.94,66.99,46838.0,61.1893,61.2898,61.171,61.2167,46838.0
2023-05-31 13:30:00,67.0,67.2,66.8,67.2,44871.0,61.2259,61.4086,61.0431,61.4086,44871.0
2023-05-31 14:00:00,67.2,67.46,67.11,67.44,61754.0,61.4086,61.6462,61.3264,61.6279,61754.0
2023-05-31 14:30:00,67.41,67.49,67.21,67.49,66757.0,61.6005,61.6736,61.4178,61.6736,66757.0
2023-05-31 15:00:00,67.49,67.57,67.34,67.36,99372.0,61.6736,61.7467,61.5366,61.5548,99372.0
2023-05-31 15:30:00,67.35,67.66,67.31,67.52,473155.0,61.5457,61.829,61.5091,61.701,473155.0
2023-06-01 09:30:00,67.31,67.54,66.15,66.2,124118.0,61.5091,61.7193,60.4491,60.4948,124118.0
2023-06-01 10:00:00,66.2,66.96,66.1,66.71,66844.0,60.4948,61.1893,60.4034,60.9609,66844.0
2023-06-01 10:30:00,66.7,66.84,66.42,66.77,38531.0,60.9517,61.0796,60.6958,61.0157,38531.0
2023-06-01 11:00:00,66.77,66.95,66.69,66.9,45075.0,61.0157,61.1802,60.9426,61.1345,45075.0
2023-06-01 11:30:00,66.89,66.97,66.74,66.75,107463.0,61.1253,61.1984,60.9883,60.9974,107463.0
2023-06-01 12:00:00,66.74,66.76,66.6,66.65,51546.0,60.9883,61.0065,60.8603,60.906,51546.0
2023-06-01 12:30:00,66.67,66.68,66.19,66.2,55851.0,60.9243,60.9334,60.4857,60.4948,55851.0
2023-06-01 13:00:00,66.23,66.36,66.11,66.25,35108.0,60.5222,60.641,60.4126,60.5405,35108.0
2023-06-01 13:30:00,66.24,66.3,66.07,66.21,63256.0,60.5314,60.5862,60.376,60.5039,63256.0
2023-06-01 14:00:00,66.22,66.55,66.21,66.42,48429.0,60.5131,60.8146,60.5039,60.6958,48429.0
2023-06-01 14:30:00,66.42,66.64,66.4,66.52,44860.0,60.6958,60.8969,60.6776,60.7872,44860.0
2023-06-01 15:00:00,66.54,66.88,66.51,66.69,75414.0,60.8055,61.1162,60.7781,60.9426,75414.0
2023-06-01 15:30:00,66.69,66.77,66.47,66.67,218337.0,60.9426,61.0157,60.7415,60.9243,218337.0
2023-06-02 09:30:00,66.46,66.69,66.01,66.19,123984.0,60.7324,60.9426,60.3212,60.4857,123984.0
2023-06-02 10:00:00,66.16,66.26,66.03,66.1,91809.0,60.4583,60.5496,60.3395,60.4034,91809.0
2023-06-02 10:30:00,66.16,66.81,66.12,66.76,66376.0,60.4583,61.0522,60.4217,61.0065,66376.0
2023-06-02 11:00:00,66.75,67.25,66.74,67.21,30411.0,60.9974,61.4543,60.9883,61.4178,30411.0
2023-06-02 11:30:00,67.23,67.33,67.05,67.32,47913.0,61.436,61.5274,61.2716,61.5183,47913.0
2023-06-02 12:00:00,67.33,67.48,67.28,67.28,30541.0,61.5274,61.6645,61.4817,61.4817,30541.0
2023-06-02 12:30:00,67.24,67.39,67.06,67.37,36595.0,61.4452,61.5822,61.2807,61.564,36595.0
2023-06-02 13:00:00,67.37,67.39,67.17,67.18,38090.0,61.564,61.5822,61.3812,61.3903,38090.0
2023-06-02 13:30:00,67.19,67.3,67.16,67.25,25343.0,61.3995,61.5,61.3721,61.4543,25343.0
2023-06-02 14:00:00,67.22,67.32,67.07,67.29,31479.0,61.4269,61.5183,61.2898,61.4909,31479.0
2023-06-02 14:30:00,67.29,67.3,67.07,67.16,37272.0,61.4909,61.5,61.2898,61.3721,37272.0
2023-06-02 15:00:00,67.15,67.18,66.56,66.59,107836.0,61.3629,61.3903,60.8238,60.8512,107836.0
2023-06-02 15:30:00,66.59,66.76,66.38,66.65,358277.0,60.8512,61.0065,60.6593,60.906,358277.0
2023-06-05 09:30:00,66.79,68.0,66.79,68.0,29884.0,61.034,62.1397,61.034,62.1397,29884.0
2023-06-05 10:00:00,67.89,67.96,67.35,67.6,33819.0,62.0392,62.1031,61.5457,61.7742,33819.0
2023-06-05 10:30:00,67.53,67.68,67.23,67.31,21798.0,61.7102,61.8473,61.436,61.5091,21798.0
2023-06-05 11:00:00,67.4,67.44,67.15,67.27,39895.0,61.5914,61.6279,61.3629,61.4726,39895.0
2023-06-05 11:30:00,67.32,67.4,67.13,67.18,24172.0,61.5183,61.5914,61.3447,61.3903,24172.0
2023-06-05 12:00:00,67.16,67.22,67.06,67.19,11835.0,61.3721,61.4269,61.2807,61.3995,11835.0
2023-06-05 12:30:00,67.17,67.18,66.98,67.01,12013.0,61.3812,61.3903,61.2076,61.235,12013.0
2023-06-05 13:00:00,67.03,67.04,66.78,66.8,15251.0,61.2533,61.2624,61.0248,61.0431,15251.0
2023-06-05 13:30:00,66.8,66.96,66.69,66.88,17990.0,61.0431,61.1893,60.9426,61.1162,17990.0
2023-06-05 14:00:00,66.87,66.87,66.63,66.71,22232.0,61.1071,61.1071,60.8877,60.9609,22232.0
2023-06-05 14:30:00,66.72,66.78,66.54,66.6,56281.0,60.97,61.0248,60.8055,60.8603,56281.0
2023-06-05 15:00:00,66.6,66.74,66.52,66.68,45602.0,60.8603,60.9883,60.7872,60.9334,45602.0
2023-06-05 15:30:00,66.68,66.88,66.65,66.82,81763.0,60.9334,61.1162,60.906,61.0614,81763.0
2023-06-06 09:30:00,67.37,67.64,66.8,67.1,39723.0,61.564,61.8107,61.0431,61.3172,39723.0
2023-06-06 10:00:00,67.15,67.49,67.11,67.26,22457.0,61.3629,61.6736,61.3264,61.4635,22457.0
2023-06-06 10:30:00,67.3,67.4,67.01,67.04,25940.0,61.5,61.5914,61.235,61.2624,25940.0
2023-06-06 11:00:00,67.05,67.13,66.94,67.13,19740.0,61.2716,61.3447,61.171,61.3447,19740.0
2023-06-06 11:30:00,67.12,67.31,67.01,67.16,28148.0,61.3355,61.5091,61.235,61.3721,28148.0
2023-06-06 12:00:00,67.13,67.14,67.04,67.07,16097.0,61.3447,61.3538,61.2624,61.2898,16097.0
2023-06-06 12:30:00,67.07,67.23,67.06,67.21,12940.0,61.2898,61.436,61.2807,61.4178,12940.0
2023-06-06 13:00:00,67.18,67.24,67.07,67.08,11097.0,61.3903,61.4452,61.2898,61.299,11097.0
2023-06-06 13:30:00,67.05,67.07,66.87,66.99,19647.0,61.2716,61.2898,61.1071,61.2167,19647.0
2023-06-06 14:00:00,66.98,67.13,66.97,67.12,13419.0,61.2076,61.3447,61.1984,61.3355,13419.0
2023-06-06 14:30:00,67.11,67.15,67.0,67.09,22451.0,61.3264,61.3629,61.2259,61.3081,22451.0
2023-06-06 15:00:00,67.1,67.2,67.04,67.18,32865.0,61.3172,61.4086,61.2624,61.3903,32865.0
2023-06-06 15:30:00,67.18,67.21,66.7,66.7,174428.0,61.3903,61.4178,60.9517,60.9517,174428.0
2023-06-07 09:30:00,67.06,67.25,66.36,67.18,53432.0,61.2807,61.4543,60.641,61.3903,53432.0
2023-06-07 10:00:00,67.14,67.56,67.11,67.51,37220.0,61.3538,61.7376,61.3264,61.6919,37220.0
2023-06-07 10:30:00,67.54,68.12,67.5,68.08,68302.0,61.7193,62.2493,61.6828,62.2128,68302.0
2023-06-07 11:00:00,68.05,68.05,67.62,67.77,22198.0,62.1854,62.1854,61.7924,61.9295,22198.0
2023-06-07 11:30:00,67.73,67.85,67.72,67.84,17890.0,61.8929,62.0026,61.8838,61.9935,17890.0
2023-06-07 12:00:00,67.84,68.17,67.79,68.16,24153.0,61.9935,62.295,61.9478,62.2859,24153.0
2023-06-07 12:30:00,68.14,68.31,68.08,68.26,36457.0,62.2676,62.423,62.2128,62.3773,36457.0
2023-06-07 13:00:00,68.28,68.46,68.13,68.42,36354.0,62.3955,62.56,62.2585,62.5235,36354.0
2023-06-07 13:30:00,68.41,68.49,68.26,68.41,42511.0,62.5143,62.5875,62.3773,62.5143,42511.0
2023-06-07 14:00:00,68.42,68.55,68.19,68.31,55437.0,62.5235,62.6423,62.3133,62.423,55437.0
2023-06-07 14:30:00,68.3,68.46,68.25,68.37,45627.0,62.4138,62.56,62.3681,62.4778,45627.0
2023-06-07 15:00:00,68.38,68.64,68.34,68.49,67501.0,62.4869,62.7245,62.4504,62.5875,67501.0
2023-06-07 15:30:00,68.5,68.79,68.47,68.7,242952.0,62.5966,62.8616,62.5692,62.7794,242952.0
2023-06-08 09:30:00,68.6,68.89,68.13,68.33,51226.0,62.688,62.953,62.2585,62.4412,51226.0
2023-06-08 10:00:00,68.39,68.53,68.26,68.28,45989.0,62.4961,62.624,62.3773,62.3955,45989.0
2023-06-08 10:30:00,68.29,68.37,67.97,68.09,54915.0,62.4047,62.4778,62.1123,62.2219,54915.0
2023-06-08 11:00:00,68.12,68.13,67.78,67.94,42887.0,62.2493,62.2585,61.9386,62.0849,42887.0
2023-06-08 11:30:00,67.99,68.12,67.8,67.86,48424.0,62.1305,62.2493,61.9569,62.0117,48424.0
2023-06-08 12:00:00,67.81,67.99,67.74,67.96,35922.0,61.9661,62.1305,61.9021,62.1031,35922.0
2023-06-08 12:30:00,67.95,68.49,67.95,68.48,61889.0,62.094,62.5875,62.094,62.5783,61889.0
2023-06-08 13:00:00,68.49,68.53,68.3,68.4,78414.0,62.5875,62.624,62.4138,62.5052,78414.0
2023-06-08 13:30:00,68.42,68.44,68.26,68.36,24223.0,62.5235,62.5418,62.3773,62.4687,24223.0
2023-06-08 14:00:00,68.36,68.42,68.21,68.42,26255.0,62.4687,62.5235,62.3316,62.5235,26255.0
2023-06-08 14:30:00,68.4,68.53,68.35,68.46,45091.0,62.5052,62.624,62.4595,62.56,45091.0
2023-06-08 15:00:00,68.47,68.62,68.43,68.53,47401.0,62.5692,62.7062,62.5326,62.624,47401.0
2023-06-08 15:30:00,68.53,68.75,68.49,68.56,221798.0,62.624,62.825,62.5875,62.6514,221798.0
2023-06-09 09:30:00,68.57,68.74,67.59,67.59,73065.0,62.6606,62.8159,61.765,61.765,73065.0
2023-06-09 10:00:00,67.58,67.92,67.55,67.78,51376.0,61.7559,62.0666,61.7285,61.9386,51376.0
2023-06-09 10:30:00,67.78,68.02,67.52,67.6,100871.0,61.9386,62.158,61.701,61.7742,100871.0
2023-06-09 11:00:00,67.58,67.66,67.25,67.29,86986.0,61.7559,61.829,61.4543,61.4909,86986.0
2023-06-09 11:30:00,67.3,67.48,67.15,67.47,86944.0,61.5,61.6645,61.3629,61.6554,86944.0
2023-06-09 12:00:00,67.47,67.65,67.44,67.52,132726.0,61.6554,61.8198,61.6279,61.701,132726.0
2023-06-09 12:30:00,67.51,67.66,67.36,67.65,81347.0,61.6919,61.829,61.5548,61.8198,81347.0
2023-06-09 13:00:00,67.68,67.76,67.47,67.49,131365.0,61.8473,61.9204,61.6554,61.6736,131365.0
2023-06-09 13:30:00,67.48,67.72,67.39,67.72,86439.0,61.6645,61.8838,61.5822,61.8838,86439.0
2023-06-09 14:00:00,67.72,68.01,67.7,67.98,129088.0,61.8838,62.1488,61.8655,62.1214,129088.0
2023-06-09 14:30:00,67.98,68.09,67.84,67.89,35002.0,62.1214,62.2219,61.9935,62.0392,35002.0
2023-06-09 15:00:00,67.89,67.98,67.74,67.75,26044.0,62.0392,62.1214,61.9021,61.9112,26044.0
2023-06-09 15:30:00,67.75,67.86,67.57,67.72,254882.0,61.9112,62.0117,61.7467,61.8838,254882.0
2023-06-12 09:30:00,67.9,68.16,67.37,67.58,58856.0,62.0483,62.2859,61.564,61.7559,58856.0
2023-06-12 10:00:00,67.56,67.74,67.44,67.53,31699.0,61.7376,61.9021,61.6279,61.7102,31699.0
2023-06-12 10:30:00,67.53,67.9,67.52,67.87,33645.0,61.7102,62.0483,61.701,62.0209,33645.0
2023-06-12 11:00:00,67.91,67.98,67.7,67.76,35269.0,62.0574,62.1214,61.8655,61.9204,35269.0
2023-06-12 11:30:00,67.81,67.85,67.55,67.55,109451.0,61.9661,62.0026,61.7285,61.7285,109451.0
2023-06-12 12:00:00,67.52,67.71,67.51,67.66,45995.0,61.701,61.8747,61.6919,61.829,45995.0
2023-06-12 12:30:00,67.64,67.78,67.6,67.71,14468.0,61.8107,61.9386,61.7742,61.8747,14468.0
2023-06-12 13:00:00,67.68,67.69,67.58,67.61,38163.0,61.8473,61.8564,61.7559,61.7833,38163.0
2023-06-12 13:30:00,67.59,67.61,67.35,67.41,20191.0,61.765,61.7833,61.5457,61.6005,20191.0
2023-06-12 14:00:00,67.4,67.47,67.27,67.28,34080.0,61.5914,61.6554,61.4726,61.4817,34080.0
2023-06-12 14:30:00,67.28,67.55,67.25,67.55,37598.0,61.4817,61.7285,61.4543,61.7285,37598.0
2023-06-12 15:00:00,67.54,67.75,67.52,67.7,26058.0,61.7193,61.9112,61.701,61.8655,26058.0
2023-06-12 15:30:00,67.69,67.75,67.54,67.66,135917.0,61.8564,61.9112,61.7193,61.829,135917.0
2023-06-13 09:30:00,67.21,67.81,67.13,67.51,237729.0,61.4178,61.9661,61.3447,61.6919,237729.0
2023-06-13 10:00:00,67.59,67.79,67.41,67.64,37596.0,61.765,61.9478,61.6005,61.8107,37596.0
2023-06-13 10:30:00,67.67,67.69,67.3,67.49,33862.0,61.8381,61.8564,61.5,61.6736,33862.0
2023-06-13 11:00:00,67.48,67.69,67.46,67.57,43433.0,61.6645,61.8564,61.6462,61.7467,43433.0
2023-06-13 11:30:00,67.58,67.8,67.57,67.73,25211.0,61.7559,61.9569,61.7467,61.8929,25211.0
2023-06-13 12:00:00,67.73,67.86,67.65,67.84,22545.0,61.8929,62.0117,61.8198,61.9935,22545.0
2023-06-13 12:30:00,67.85,67.88,67.54,67.65,30132.0,62.0026,62.03,61.7193,61.8198,30132.0
2023-06-13 13:00:00,67.66,67.81,67.65,67.78,21471.0,61.829,61.9661,61.8198,61.9386,21471.0
2023-06-13 13:30:00,67.78,68.01,67.69,67.97,26784.0,61.9386,62.1488,61.8564,62.1123,26784.0
2023-06-13 14:00:00,67.98,68.15,67.96,68.05,37447.0,62.1214,62.2768,62.1031,62.1854,37447.0
2023-06-13 14:30:00,68.05,68.05,67.67,67.73,22145.0,62.1854,62.1854,61.8381,61.8929,22145.0
2023-06-13 15:00:00,67.73,67.87,67.72,67.77,25006.0,61.8929,62.0209,61.8838,61.9295,25006.0
2023-06-13 15:30:00,67.78,67.89,67.71,67.88,97940.0,61.9386,62.0392,61.8747,62.03,97940.0
2023-06-14 09:30:00,68.12,68.62,68.05,68.55,67047.0,62.2493,62.7062,62.1854,62.6423,67047.0
2023-06-14 10:00:00,68.55,68.68,68.32,68.36,40728.0,62.6423,62.7611,62.4321,62.4687,40728.0
2023-06-14 10:30:00,68.37,68.53,68.32,68.51,59688.0,62.4778,62.624,62.4321,62.6057,59688.0
2023-06-14 11:00:00,68.51,68.62,68.38,68.38,65172.0,62.6057,62.7062,62.4869,62.4869,65172.0
2023-06-14 11:30:00,68.41,68.52,68.34,68.35,71883.0,62.5143,62.6149,62.4504,62.4595,71883.0
2023-06-14 12:00:00,68.36,68.49,68.32,68.45,29160.0,62.4687,62.5875,62.4321,62.5509,29160.0
2023-06-14 12:30:00,68.47,68.47,68.28,68.34,48866.0,62.5692,62.5692,62.3955,62.4504,48866.0
2023-06-14 13:00:00,68.32,68.4,68.28,68.34,24110.0,62.4321,62.5052,62.3955,62.4504,24110.0
2023-06-14 13:30:00,68.34,68.38,68.25,68.28,60247.0,62.4504,62.4869,62.3681,62.3955,60247.0
2023-06-14 14:00:00,68.24,68.25,67.89,68.04,70063.0,62.359,62.3681,62.0392,62.1762,70063.0
2023-06-14 14:30:00,68.04,68.36,68.0,68.27,63818.0,62.1762,62.4687,62.1397,62.3864,63818.0
2023-06-14 15:00:00,68.3,68.52,68.29,68.45,42888.0,62.4138,62.6149,62.4047,62.5509,42888.0
2023-06-14 15:30:00,68.44,68.57,68.07,68.18,176902.0,62.5418,62.6606,62.2036,62.3042,176902.0
2023-06-15 09:30:00,68.53,68.56,67.98,68.51,49779.0,62.624,62.6514,62.1214,62.6057,49779.0
2023-06-15 10:00:00,68.48,68.57,68.25,68.27,44137.0,62.5783,62.6606,62.3681,62.3864,44137.0
2023-06-15 10:30:00,68.3,68.36,68.2,68.33,31881.0,62.4138,62.4687,62.3224,62.4412,31881.0
2023-06-15 11:00:00,68.35,68.56,68.32,68.55,31315.0,62.4595,62.6514,62.4321,62.6423,31315.0
2023-06-15 11:30:00,68.52,68.53,68.34,68.44,21955.0,62.6149,62.624,62.4504,62.5418,21955.0
2023-06-15 12:00:00,68.46,68.58,68.41,68.56,15066.0,62.56,62.6697,62.5143,62.6514,15066.0
2023-06-15 12:30:00,68.56,68.7,68.52,68.65,42712.0,62.6514,62.7794,62.6149,62.7337,42712.0
2023-06-15 13:00:00,68.65,68.65,68.52,68.61,16470.0,62.7337,62.7337,62.6149,62.6971,16470.0
2023-06-15 13:30:00,68.62,68.63,68.47,68.54,21358.0,62.7062,62.7154,62.5692,62.6331,21358.0
2023-06-15 14:00:00,68.56,68.74,68.48,68.73,32151.0,62.6514,62.8159,62.5783,62.8068,32151.0
2023-06-15 14:30:00,68.73,69.1,68.73,69.06,38461.0,62.8068,63.1449,62.8068,63.1083,38461.0
2023-06-15 15:00:00,69.07,69.1,68.89,68.91,45780.0,63.1175,63.1449,62.953,62.9713,45780.0
2023-06-15 15:30:00,68.91,69.03,68.68,68.78,137970.0,62.9713,63.0809,62.7611,62.8525,137970.0
2023-06-16 09:30:00,69.19,69.93,69.05,69.77,604762.0,63.2271,63.9033,63.0992,63.7571,604762.0
2023-06-16 10:00:00,69.81,70.39,69.76,70.31,93617.0,63.7937,64.3237,63.748,64.2506,93617.0
2023-06-16 10:30:00,70.32,70.42,69.93,70.25,91255.0,64.2597,64.3511,63.9033,64.1958,91255.0
2023-06-16 11:00:00,70.3,70.36,69.97,70.27,75245.0,64.2415,64.2963,63.9399,64.214,75245.0
2023-06-16 11:30:00,70.29,70.39,70.12,70.35,129453.0,64.2323,64.3237,64.077,64.2872,129453.0
2023-06-16 12:00:00,70.36,70.54,70.27,70.53,54678.0,64.2963,64.4608,64.214,64.4516,54678.0
2023-06-16 12:30:00,70.54,70.67,70.45,70.6,39908.0,64.4608,64.5796,64.3785,64.5156,39908.0
2023-06-16 13:00:00,70.61,70.64,70.37,70.38,47709.0,64.5247,64.5522,64.3054,64.3146,47709.0
2023-06-16 13:30:00,70.39,70.46,70.28,70.36,83361.0,64.3237,64.3877,64.2232,64.2963,83361.0
2023-06-16 14:00:00,70.35,70.49,70.21,70.47,43834.0,64.2872,64.4151,64.1592,64.3968,43834.0
2023-06-16 14:30:00,70.46,70.52,70.23,70.23,40406.0,64.3877,64.4425,64.1775,64.1775,40406.0
2023-06-16 15:00:00,70.25,70.28,70.04,70.11,56145.0,64.1958,64.2232,64.0039,64.0678,56145.0
2023-06-16 15:30:00,70.12,70.43,70.12,70.2,302363.0,64.077,64.3603,64.077,64.1501,302363.0
2023-06-20 09:30:00,70.23,70.25,68.7,68.95,80073.0,64.1775,64.1958,62.7794,63.0078,80073.0
2023-06-20 10:00:00,68.97,69.29,68.91,69.29,50940.0,63.0261,63.3185,62.9713,63.3185,50940.0
2023-06-20 10:30:00,69.31,69.54,69.26,69.53,41230.0,63.3368,63.547,63.2911,63.5378,41230.0
2023-06-20 11:00:00,69.54,69.58,69.38,69.5,31861.0,63.547,63.5835,63.4007,63.5104,31861.0
2023-06-20 11:30:00,69.49,69.75,69.49,69.75,39434.0,63.5013,63.7389,63.5013,63.7389,39434.0
2023-06-20 12:00:00,69.75,69.77,69.45,69.48,40807.0,63.7389,63.7571,63.4647,63.4921,40807.0
2023-06-20 12:30:00,69.45,69.58,69.34,69.56,33520.0,63.4647,63.5835,63.3642,63.5652,33520.0
2023-06-20 13:00:00,69.56,69.64,69.48,69.54,33280.0,63.5652,63.6383,63.4921,63.547,33280.0
2023-06-20 13:30:00,69.53,69.58,69.34,69.34,27351.0,63.5378,63.5835,63.3642,63.3642,27351.0
2023-06-20 14:00:00,69.35,69.45,69.3,69.4,34164.0,63.3733,63.4647,63.3276,63.419,34164.0
2023-06-20 14:30:00,69.4,69.49,69.26,69.33,53805.0,63.419,63.5013,63.2911,63.3551,53805.0
2023-06-20 15:00:00,69.34,69.39,69.07,69.09,54910.0,63.3642,63.4099,63.1175,63.1357,54910.0
2023-06-20 15:30:00,69.11,69.11,68.65,68.78,191819.0,63.154,63.154,62.7337,62.8525,191819.0
2023-06-21 09:30:00,68.69,68.99,68.37,68.99,74491.0,62.7702,63.0444,62.4778,63.0444,74491.0
2023-06-21 10:00:00,69.02,69.33,68.95,69.08,62172.0,63.0718,63.3551,63.0078,63.1266,62172.0
2023-06-21 10:30:00,69.1,69.83,69.06,69.81,54186.0,63.1449,63.812,63.1083,63.7937,54186.0
2023-06-21 11:00:00,69.8,69.9,69.69,69.7,28131.0,63.7846,63.8759,63.684,63.6932,28131.0
2023-06-21 11:30:00,69.68,69.83,69.58,69.78,20908.0,63.6749,63.812,63.5835,63.7663,20908.0
2023-06-21 12:00:00,69.79,69.88,69.77,69.88,17698.0,63.7754,63.8577,63.7571,63.8577,17698.0
2023-06-21 12:30:00,69.92,69.97,69.74,69.78,18182.0,63.8942,63.9399,63.7297,63.7663,18182.0
2023-06-21 13:00:00,69.73,69.84,69.61,69.84,18634.0,63.7206,63.8211,63.6109,63.8211,18634.0
2023-06-21 13:30:00,69.85,69.87,69.7,69.83,18032.0,63.8302,63.8485,63.6932,63.812,18032.0
2023-06-21 14:00:00,69.81,69.91,69.78,69.81,22059.0,63.7937,63.8851,63.7663,63.7937,22059.0
2023-06-21 14:30:00,69.81,69.85,69.7,69.7,27631.0,63.7937,63.8302,63.6932,63.6932,27631.0
2023-06-21 15:00:00,69.7,69.72,69.44,69.46,59412.0,63.6932,63.7114,63.4556,63.4739,59412.0
2023-06-21 15:30:00,69.47,69.73,69.38,69.72,120293.0,63.483,63.7206,63.4007,63.7114,120293.0
2023-06-22 09:30:00,70.0,70.21,69.14,69.44,100054.0,63.9673,64.1592,63.1814,63.4556,100054.0
2023-06-22 10:00:00,69.44,69.56,69.25,69.25,38448.0,63.4556,63.5652,63.282,63.282,38448.0
2023-06-22 10:30:00,69.25,69.32,69.06,69.17,23455.0,63.282,63.3459,63.1083,63.2088,23455.0
2023-06-22 11:00:00,69.19,69.25,69.01,69.24,36086.0,63.2271,63.282,63.0626,63.2728,36086.0
2023-06-22 11:30:00,69.24,69.29,69.07,69.2,38608.0,63.2728,63.3185,63.1175,63.2363,38608.0
2023-06-22 12:00:00,69.18,69.34,69.18,69.29,20554.0,63.218,63.3642,63.218,63.3185,20554.0
2023-06-22 12:30:00,69.29,69.31,69.18,69.2,14705.0,63.3185,63.3368,63.218,63.2363,14705.0
2023-06-22 13:00:00,69.18,69.22,69.05,69.09,18037.0,63.218,63.2545,63.0992,63.1357,18037.0
2023-06-22 13:30:00,69.09,69.16,69.01,69.14,33963.0,63.1357,63.1997,63.0626,63.1814,33963.0
2023-06-22 14:00:00,69.15,69.22,69.1,69.17,23919.0,63.1906,63.2545,63.1449,63.2088,23919.0
2023-06-22 14:30:00,69.16,69.26,69.13,69.22,26116.0,63.1997,63.2911,63.1723,63.2545,26116.0
2023-06-22 15:00:00,69.22,69.26,69.14,69.14,25979.0,63.2545,63.2911,63.1814,63.1814,25979.0
2023-06-22 15:30:00,69.14,69.16,68.95,69.09,131106.0,63.1814,63.1997,63.0078,63.1357,131106.0
2023-06-23 09:30:00,68.96,69.12,68.43,68.72,58638.0,63.0169,63.1632,62.5326,62.7976,58638.0
2023-06-23 10:00:00,68.76,69.15,68.75,68.98,62486.0,62.8342,63.1906,62.825,63.0352,62486.0
2023-06-23 10:30:00,68.98,69.05,68.82,68.85,30952.0,63.0352,63.0992,62.889,62.9164,30952.0
2023-06-23 11:00:00,68.85,68.88,68.56,68.64,31832.0,62.9164,62.9438,62.6514,62.7245,31832.0
2023-06-23 11:30:00,68.65,68.71,68.5,68.59,35059.0,62.7337,62.7885,62.5966,62.6788,35059.0
2023-06-23 12:00:00,68.61,68.65,68.29,68.34,32099.0,62.6971,62.7337,62.4047,62.4504,32099.0
2023-06-23 12:30:00,68.34,68.37,68.17,68.19,27445.0,62.4504,62.4778,62.295,62.3133,27445.0
2023-06-23 13:00:00,68.18,68.18,67.98,68.06,20975.0,62.3042,62.3042,62.1214,62.1945,20975.0
2023-06-23 13:30:00,68.07,68.18,68.05,68.08,27680.0,62.2036,62.3042,62.1854,62.2128,27680.0
2023-06-23 14:00:00,68.0,68.09,67.93,67.97,46395.0,62.1397,62.2219,62.0757,62.1123,46395.0
2023-06-23 14:30:00,67.95,67.97,67.73,67.77,22522.0,62.094,62.1123,61.8929,61.9295,22522.0
2023-06-23 15:00:00,67.75,67.82,67.68,67.68,50795.0,61.9112,61.9752,61.8473,61.8473,50795.0
2023-06-23 15:30:00,67.68,68.0,67.67,67.74,180468.0,61.8473,62.1397,61.8381,61.9021,180468.0
2023-06-26 09:30:00,68.14,68.37,67.99,68.06,47572.0,62.2676,62.4778,62.1305,62.1945,47572.0
2023-06-26 10:00:00,68.09,68.41,68.09,68.29,42454.0,62.2219,62.5143,62.2219,62.4047,42454.0
2023-06-26 10:30:00,68.29,68.29,67.91,67.98,40950.0,62.4047,62.4047,62.0574,62.1214,40950.0
2023-06-26 11:00:00,67.98,68.42,67.98,68.35,54748.0,62.1214,62.5235,62.1214,62.4595,54748.0
2023-06-26 11:30:00,68.42,68.61,68.39,68.51,25625.0,62.5235,62.6971,62.4961,62.6057,25625.0
2023-06-26 12:00:00,68.52,68.89,68.51,68.88,33858.0,62.6149,62.953,62.6057,62.9438,33858.0
2023-06-26 12:30:00,68.89,68.93,68.78,68.85,25865.0,62.953,62.9895,62.8525,62.9164,25865.0
2023-06-26 13:00:00,68.86,68.94,68.84,68.89,21827.0,62.9256,62.9987,62.9073,62.953,21827.0
2023-06-26 13:30:00,68.9,69.03,68.87,68.96,35799.0,62.9621,63.0809,62.9347,63.0169,35799.0
2023-06-26 14:00:00,68.97,69.05,68.8,68.91,31260.0,63.0261,63.0992,62.8707,62.9713,31260.0
2023-06-26 14:30:00,68.92,69.0,68.9,68.97,31414.0,62.9804,63.0535,62.9621,63.0261,31414.0
2023-06-26 15:00:00,68.97,68.97,68.85,68.85,58209.0,63.0261,63.0261,62.9164,62.9164,58209.0
2023-06-26 15:30:00,68.86,68.93,68.75,68.83,190275.0,62.9256,62.9895,62.825,62.8981,190275.0
2023-06-27 09:30:00,69.03,69.4,68.82,69.14,49639.0,63.0809,63.419,62.889,63.1814,49639.0
2023-06-27 10:00:00,69.08,69.4,69.06,69.21,31616.0,63.1266,63.419,63.1083,63.2454,31616.0
2023-06-27 10:30:00,69.2,69.32,69.17,69.28,48965.0,63.2363,63.3459,63.2088,63.3094,48965.0
2023-06-27 11:00:00,69.32,69.38,69.08,69.09,43162.0,63.3459,63.4007,63.1266,63.1357,43162.0
2023-06-27 11:30:00,69.07,69.13,68.9,68.93,27029.0,63.1175,63.1723,62.9621,62.9895,27029.0
2023-06-27 12:00:00,68.95,69.08,68.9,69.08,20002.0,63.0078,63.1266,62.9621,63.1266,20002.0
2023-06-27 12:30:00,69.07,69.16,69.0,69.03,25749.0,63.1175,63.1997,63.0535,63.0809,25749.0
2023-06-27 13:00:00,69.04,69.13,69.02,69.04,35516.0,63.0901,63.1723,63.0718,63.0901,35516.0
2023-06-27 13:30:00,69.04,69.08,68.85,69.04,44719.0,63.0901,63.1266,62.9164,63.0901,44719.0
2023-06-27 14:00:00,69.04,69.19,69.02,69.09,42234.0,63.0901,63.2271,63.0718,63.1357,42234.0
2023-06-27 14:30:00,69.09,69.24,69.08,69.16,43031.0,63.1357,63.2728,63.1266,63.1997,43031.0
2023-06-27 15:00:00,69.16,69.42,69.16,69.39,71869.0,63.1997,63.4373,63.1997,63.4099,71869.0
2023-06-27 15:30:00,69.39,69.46,69.3,69.4,238865.0,63.4099,63.4739,63.3276,63.419,238865.0
2023-06-28 09:30:00,69.29,69.29,68.44,68.64,52516.0,63.3185,63.3185,62.5418,62.7245,52516.0
2023-06-28 10:00:00,68.65,68.83,68.42,68.54,73278.0,62.7337,62.8981,62.5235,62.6331,73278.0
2023-06-28 10:30:00,68.53,68.56,68.2,68.54,27000.0,62.624,62.6514,62.3224,62.6331,27000.0
2023-06-28 11:00:00,68.57,68.78,68.42,68.78,59709.0,62.6606,62.8525,62.5235,62.8525,59709.0
2023-06-28 11:30:00,68.77,68.82,68.57,68.58,39512.0,62.8433,62.889,62.6606,62.6697,39512.0
2023-06-28 12:00:00,68.56,68.73,68.44,68.72,32381.0,62.6514,62.8068,62.5418,62.7976,32381.0
2023-06-28 12:30:00,68.71,68.71,68.55,68.58,42902.0,62.7885,62.7885,62.6423,62.6697,42902.0
2023-06-28 13:00:00,68.6,68.64,68.53,68.58,23672.0,62.688,62.7245,62.624,62.6697,23672.0
2023-06-28 13:30:00,68.56,68.57,68.24,68.35,32187.0,62.6514,62.6606,62.359,62.4595,32187.0
2023-06-28 14:00:00,68.36,68.47,68.32,68.36,20250.0,62.4687,62.5692,62.4321,62.4687,20250.0
2023-06-28 14:30:00,68.34,68.4,68.23,68.23,20127.0,62.4504,62.5052,62.3499,62.3499,20127.0
2023-06-28 15:00:00,68.24,68.35,68.24,68.3,35143.0,62.359,62.4595,62.359,62.4138,35143.0
2023-06-28 15:30:00,68.31,68.38,68.13,68.38,212205.0,62.423,62.4869,62.2585,62.4869,212205.0
2023-06-29 09:30:00,67.68,68.23,67.54,67.89,52877.0,61.8473,62.3499,61.7193,62.0392,52877.0
2023-06-29 10:00:00,67.92,68.51,67.92,68.51,89335.0,62.0666,62.6057,62.0666,62.6057,89335.0
2023-06-29 10:30:00,68.52,68.71,68.47,68.62,69820.0,62.6149,62.7885,62.5692,62.7062,69820.0
2023-06-29 11:00:00,68.62,68.8,68.6,68.74,43646.0,62.7062,62.8707,62.688,62.8159,43646.0
2023-06-29 11:30:00,68.73,69.0,68.73,68.91,36676.0,62.8068,63.0535,62.8068,62.9713,36676.0
2023-06-29 12:00:00,68.91,68.95,68.81,68.88,23527.0,62.9713,63.0078,62.8799,62.9438,23527.0
2023-06-29 12:30:00,68.87,68.98,68.8,68.97,42106.0,62.9347,63.0352,62.8707,63.0261,42106.0
2023-06-29 13:00:00,68.97,69.07,68.8,68.88,61032.0,63.0261,63.1175,62.8707,62.9438,61032.0
2023-06-29 13:30:00,68.89,68.95,68.78,68.79,44429.0,62.953,63.0078,62.8525,62.8616,44429.0
2023-06-29 14:00:00,68.8,68.85,68.66,68.66,44317.0,62.8707,62.9164,62.7428,62.7428,44317.0
2023-06-29 14:30:00,68.66,68.69,68.52,68.66,43259.0,62.7428,62.7702,62.6149,62.7428,43259.0
2023-06-29 15:00:00,68.67,68.81,68.6,68.73,41323.0,62.7519,62.8799,62.688,62.8068,41323.0
2023-06-29 15:30:00,68.73,68.74,68.48,68.57,191117.0,62.8068,62.8159,62.5783,62.6606,191117.0
2023-06-30 09:30:00,68.91,69.4,68.83,69.19,41955.0,62.9713,63.419,62.8981,63.2271,41955.0
2023-06-30 10:00:00,69.23,69.28,68.86,69.03,72775.0,63.2637,63.3094,62.9256,63.0809,72775.0
2023-06-30 10:30:00,69.03,69.12,68.87,69.12,28174.0,63.0809,63.1632,62.9347,63.1632,28174.0
2023-06-30 11:00:00,69.12,69.15,68.83,68.93,43246.0,63.1632,63.1906,62.8981,62.9895,43246.0
2023-06-30 11:30:00,68.93,69.0,68.83,69.0,32671.0,62.9895,63.0535,62.8981,63.0535,32671.0
2023-06-30 12:00:00,69.0,69.14,68.9,69.14,20467.0,63.0535,63.1814,62.9621,63.1814,20467.0
2023-06-30 12:30:00,69.15,69.15,69.05,69.13,19884.0,63.1906,63.1906,63.0992,63.1723,19884.0
2023-06-30 13:00:00,69.13,69.26,69.13,69.24,33282.0,63.1723,63.2911,63.1723,63.2728,33282.0
2023-06-30 13:30:00,69.23,69.29,69.18,69.21,80939.0,63.2637,63.3185,63.218,63.2454,80939.0
2023-06-30 14:00:00,69.21,69.41,69.2,69.4,30830.0,63.2454,63.4282,63.2363,63.419,30830.0
2023-06-30 14:30:00,69.4,69.61,69.4,69.6,35892.0,63.419,63.6109,63.419,63.6018,35892.0
2023-06-30 15:00:00,69.6,69.61,69.39,69.45,46503.0,63.6018,63.6109,63.4099,63.4647,46503.0
2023-06-30 15:30:00,69.44,69.48,69.29,69.42,257027.0,63.4556,63.4921,63.3185,63.4373,257027.0
2023-07-03 09:30:00,68.48,68.94,68.31,68.91,70436.0,63.2463,63.6711,63.0893,63.6434,70436.0
2023-07-03 10:00:00,68.91,69.33,68.88,69.18,42215.0,63.6434,64.0313,63.6157,63.8928,42215.0
2023-07-03 10:30:00,69.21,69.43,69.16,69.17,54849.0,63.9205,64.1237,63.8743,63.8836,54849.0
2023-07-03 11:00:00,69.15,69.27,68.9,68.95,42814.0,63.8651,63.9759,63.6342,63.6804,42814.0
2023-07-03 11:30:00,68.94,69.08,68.89,69.08,60026.0,63.6711,63.8004,63.625,63.8004,60026.0
2023-07-03 12:00:00,69.07,69.16,68.97,69.06,87961.0,63.7912,63.8743,63.6989,63.782,87961.0
2023-07-03 12:30:00,69.06,69.1,68.9,69.05,74462.0,63.782,63.8189,63.6342,63.7727,74462.0
2023-07-05 09:30:00,68.84,69.33,68.62,69.23,152130.0,63.5788,64.0313,63.3756,63.939,152130.0
2023-07-05 10:00:00,69.23,69.35,69.03,69.09,138368.0,63.939,64.0498,63.7543,63.8097,138368.0
2023-07-05 10:30:00,69.11,69.66,69.01,69.48,146301.0,63.8282,64.3361,63.7358,64.1699,146301.0
2023-07-05 11:00:00,69.48,69.92,69.48,69.8,174895.0,64.1699,64.5762,64.1699,64.4654,174895.0
2023-07-05 11:30:00,69.81,70.12,69.81,70.09,64822.0,64.4747,64.761,64.4747,64.7333,64822.0
2023-07-05 12:00:00,70.14,70.19,69.95,69.95,54895.0,64.7794,64.8256,64.604,64.604,54895.0
2023-07-05 12:30:00,69.97,70.27,69.97,70.27,50262.0,64.6224,64.8995,64.6224,64.8995,50262.0
2023-07-05 13:00:00,70.27,70.48,70.24,70.41,59153.0,64.8995,65.0935,64.8718,65.0288,59153.0
2023-07-05 13:30:00,70.4,70.53,70.22,70.25,48842.0,65.0196,65.1396,64.8533,64.881,48842.0
2023-07-05 14:00:00,70.18,70.42,70.17,70.34,58574.0,64.8164,65.038,64.8071,64.9641,58574.0
2023-07-05 14:30:00,70.34,70.8,70.31,70.78,68153.0,64.9641,65.389,64.9364,65.3705,68153.0
2023-07-05 15:00:00,70.79,70.79,70.47,70.47,72534.0,65.3798,65.3798,65.0842,65.0842,72534.0
2023-07-05 15:30:00,70.47,70.47,70.17,70.21,150238.0,65.0842,65.0842,64.8071,64.8441,150238.0
2023-07-06 09:30:00,69.54,69.75,69.07,69.34,102385.0,64.2253,64.4192,63.7912,64.0406,102385.0
2023-07-06 10:00:00,69.32,69.44,69.04,69.07,54455.0,64.0221,64.1329,63.7635,63.7912,54455.0
2023-07-06 10:30:00,69.03,69.36,69.0,69.33,50985.0,63.7543,64.059,63.7266,64.0313,50985.0
2023-07-06 11:00:00,69.32,69.53,69.27,69.49,46108.0,64.0221,64.2161,63.9759,64.1791,46108.0
2023-07-06 11:30:00,69.48,69.6,69.29,69.58,40786.0,64.1699,64.2807,63.9944,64.2622,40786.0
2023-07-06 12:00:00,69.58,69.67,69.51,69.63,38289.0,64.2622,64.3454,64.1976,64.3084,38289.0
2023-07-06 12:30:00,69.64,69.64,69.41,69.42,26810.0,64.3176,64.3176,64.1052,64.1145,26810.0
2023-07-06 13:00:00,69.42,69.48,69.38,69.44,30101.0,64.1145,64.1699,64.0775,64.1329,30101.0
2023-07-06 13:30:00,69.44,69.45,69.26,69.28,53048.0,64.1329,64.1422,63.9667,63.9852,53048.0
2023-07-06 14:00:00,69.27,69.32,69.23,69.24,44020.0,63.9759,64.0221,63.939,63.9482,44020.0
2023-07-06 14:30:00,69.23,69.33,69.23,69.26,32495.0,63.939,64.0313,63.939,63.9667,32495.0
2023-07-06 15:00:00,69.28,69.48,69.25,69.4,54069.0,63.9852,64.1699,63.9575,64.096,54069.0
2023-07-06 15:30:00,69.39,69.56,69.32,69.43,198684.0,64.0868,64.2438,64.0221,64.1237,198684.0
2023-07-07 09:30:00,68.5,68.73,68.19,68.54,64753.0,63.2648,63.4772,62.9785,63.3017,64753.0
2023-07-07 10:00:00,68.53,69.05,68.53,69.01,29126.0,63.2925,63.7727,63.2925,63.7358,29126.0
2023-07-07 10:30:00,69.0,69.22,68.96,69.19,23083.0,63.7266,63.9297,63.6896,63.902,23083.0
2023-07-07 11:00:00,69.19,69.27,69.08,69.27,20140.0,63.902,63.9759,63.8004,63.9759,20140.0
2023-07-07 11:30:00,69.28,69.52,69.15,69.23,31903.0,63.9852,64.2068,63.8651,63.939,31903.0
2023-07-07 12:00:00,69.21,69.26,69.16,69.23,26063.0,63.9205,63.9667,63.8743,63.939,26063.0
2023-07-07 12:30:00,69.23,69.46,69.16,69.41,24789.0,63.939,64.1514,63.8743,64.1052,24789.0
2023-07-07 13:00:00,69.43,69.54,69.41,69.43,23368.0,64.1237,64.2253,64.1052,64.1237,23368.0
2023-07-07 13:30:00,69.41,69.43,69.16,69.2,25386.0,64.1052,64.1237,63.8743,63.9113,25386.0
2023-07-07 14:00:00,69.24,69.33,69.22,69.28,25552.0,63.9482,64.0313,63.9297,63.9852,25552.0
2023-07-07 14:30:00,69.27,69.28,69.06,69.09,24868.0,63.9759,63.9852,63.782,63.8097,24868.0
2023-07-07 15:00:00,69.11,69.13,69.02,69.1,39388.0,63.8282,63.8466,63.745,63.8189,39388.0
2023-07-07 15:30:00,69.1,69.22,68.81,68.86,148857.0,63.8189,63.9297,63.5511,63.5973,148857.0
2023-07-10 09:30:00,68.6,68.91,68.28,68.48,56655.0,63.3571,63.6434,63.0616,63.2463,56655.0
2023-07-10 10:00:00,68.47,68.68,68.15,68.15,35835.0,63.2371,63.431,62.9415,62.9415,35835.0
2023-07-10 10:30:00,68.16,68.16,67.77,67.81,33216.0,62.9508,62.9508,62.5906,62.6275,33216.0
2023-07-10 11:00:00,67.83,67.99,67.65,67.91,28373.0,62.646,62.7938,62.4797,62.7199,28373.0
2023-07-10 11:30:00,67.9,68.22,67.9,68.22,21008.0,62.7106,63.0062,62.7106,63.0062,21008.0
2023-07-10 12:00:00,68.22,68.3,68.09,68.22,18721.0,63.0062,63.0801,62.8861,63.0062,18721.0
2023-07-10 12:30:00,68.23,68.34,68.21,68.3,24632.0,63.0154,63.117,62.9969,63.0801,24632.0
2023-07-10 13:00:00,68.31,68.45,68.29,68.38,18729.0,63.0893,63.2186,63.0708,63.1539,18729.0
2023-07-10 13:30:00,68.39,68.55,68.34,68.48,17472.0,63.1632,63.311,63.117,63.2463,17472.0
2023-07-10 14:00:00,68.48,68.48,68.28,68.31,63510.0,63.2463,63.2463,63.0616,63.0893,63510.0
2023-07-10 14:30:00,68.31,68.37,68.14,68.21,27882.0,63.0893,63.1447,62.9323,62.9969,27882.0
2023-07-10 15:00:00,68.22,68.25,68.14,68.22,16433.0,63.0062,63.0339,62.9323,63.0062,16433.0
2023-07-10 15:30:00,68.2,68.33,68.15,68.31,112202.0,62.9877,63.1078,62.9415,63.0893,112202.0
2023-07-11 09:30:00,68.45,68.59,68.32,68.54,22222.0,63.2186,63.3479,63.0985,63.3017,22222.0
2023-07-11 10:00:00,68.55,68.83,68.55,68.71,26167.0,63.311,63.5696,63.311,63.4587,26167.0
2023-07-11 10:30:00,68.68,68.7,68.56,68.65,25856.0,63.431,63.4495,63.3202,63.4033,25856.0
2023-07-11 11:00:00,68.67,68.83,68.58,68.69,13323.0,63.4218,63.5696,63.3387,63.4403,13323.0
2023-07-11 11:30:00,68.69,68.8,68.66,68.74,33430.0,63.4403,63.5418,63.4125,63.4864,33430.0
2023-07-11 12:00:00,68.73,68.9,68.73,68.79,9876.0,63.4772,63.6342,63.4772,63.5326,9876.0
2023-07-11 12:30:00,68.8,68.88,68.69,68.78,17605.0,63.5418,63.6157,63.4403,63.5234,17605.0
2023-07-11 13:00:00,68.79,68.84,68.75,68.77,13983.0,63.5326,63.5788,63.4957,63.5141,13983.0
2023-07-11 13:30:00,68.77,68.83,68.7,68.82,17421.0,63.5141,63.5696,63.4495,63.5603,17421.0
2023-07-11 14:00:00,68.83,68.88,68.81,68.86,11801.0,63.5696,63.6157,63.5511,63.5973,11801.0
2023-07-11 14:30:00,68.89,69.0,68.86,68.99,13784.0,63.625,63.7266,63.5973,63.7173,13784.0
2023-07-11 15:00:00,69.0,69.11,68.94,69.11,25660.0,63.7266,63.8282,63.6711,63.8282,25660.0
2023-07-11 15:30:00,69.1,69.4,69.08,69.37,90376.0,63.8189,64.096,63.8004,64.0683,90376.0
2023-07-12 09:30:00,69.67,69.98,69.49,69.67,30790.0,64.3454,64.6317,64.1791,64.3454,30790.0
2023-07-12 10:00:00,69.63,69.8,69.5,69.74,25029.0,64.3084,64.4654,64.1883,64.41,25029.0
2023-07-12 10:30:00,69.77,69.95,69.62,69.91,22417.0,64.4377,64.604,64.2992,64.567,22417.0
2023-07-12 11:00:00,69.92,70.12,69.84,70.06,26509.0,64.5762,64.761,64.5024,64.7055,26509.0
2023-07-12 11:30:00,70.09,70.4,70.06,70.33,26076.0,64.7333,65.0196,64.7055,64.9549,26076.0
2023-07-12 12:00:00,70.36,70.48,70.26,70.39,17026.0,64.9826,65.0935,64.8903,65.0103,17026.0
2023-07-12 12:30:00,70.41,70.58,70.38,70.49,19176.0,65.0288,65.1858,65.0011,65.1027,19176.0
2023-07-12 13:00:00,70.52,70.52,70.37,70.4,13531.0,65.1304,65.1304,64.9919,65.0196,13531.0
2023-07-12 13:30:00,70.41,70.45,70.36,70.44,21955.0,65.0288,65.0657,64.9826,65.0565,21955.0
2023-07-12 14:00:00,70.46,70.52,70.4,70.45,19024.0,65.075,65.1304,65.0196,65.0657,19024.0
2023-07-12 14:30:00,70.45,70.57,70.43,70.55,19350.0,65.0657,65.1766,65.0473,65.1581,19350.0
2023-07-12 15:00:00,70.56,70.58,70.36,70.4,55060.0,65.1673,65.1858,64.9826,65.0196,55060.0
2023-07-12 15:30:00,70.38,70.5,70.35,70.48,108639.0,65.0011,65.1119,64.9734,65.0935,108639.0
2023-07-13 09:30:00,70.24,70.39,70.05,70.35,29614.0,64.8718,65.0103,64.6963,64.9734,29614.0
2023-07-13 10:00:00,70.4,70.48,70.26,70.46,30422.0,65.0196,65.0935,64.8903,65.075,30422.0
2023-07-13 10:30:00,70.45,70.56,70.27,70.33,36908.0,65.0657,65.1673,64.8995,64.9549,36908.0
2023-07-13 11:00:00,70.36,70.61,70.28,70.61,28899.0,64.9826,65.2135,64.9087,65.2135,28899.0
2023-07-13 11:30:00,70.61,70.67,70.53,70.64,20968.0,65.2135,65.2689,65.1396,65.2412,20968.0
2023-07-13 12:00:00,70.65,70.7,70.53,70.56,14259.0,65.2505,65.2966,65.1396,65.1673,14259.0
2023-07-13 12:30:00,70.56,70.63,70.47,70.49,17337.0,65.1673,65.232,65.0842,65.1027,17337.0
2023-07-13 13:00:00,70.49,70.52,70.41,70.49,15396.0,65.1027,65.1304,65.0288,65.1027,15396.0
2023-07-13 13:30:00,70.51,70.65,70.47,70.62,15127.0,65.1212,65.2505,65.0842,65.2228,15127.0
2023-07-13 14:00:00,70.59,70.72,70.58,70.61,19190.0,65.195,65.3151,65.1858,65.2135,19190.0
2023-07-13 14:30:00,70.59,70.68,70.57,70.68,25752.0,65.195,65.2782,65.1766,65.2782,25752.0
2023-07-13 15:00:00,70.68,70.79,70.65,70.74,35890.0,65.2782,65.3798,65.2505,65.3336,35890.0
2023-07-13 15:30:00,70.76,70.96,70.67,70.95,136206.0,65.3521,65.5368,65.2689,65.5275,136206.0
2023-07-14 09:30:00,70.78,71.0,70.32,70.58,24097.0,65.3705,65.5737,64.9457,65.1858,24097.0
2023-07-14 10:00:00,70.47,70.61,70.18,70.19,16121.0,65.0842,65.2135,64.8164,64.8256,16121.0
2023-07-14 10:30:00,70.17,70.54,70.11,70.46,25914.0,64.8071,65.1489,64.7517,65.075,25914.0
2023-07-14 11:00:00,70.47,70.48,70.31,70.45,14100.0,65.0842,65.0935,64.9364,65.0657,14100.0
2023-07-14 11:30:00,70.49,70.54,70.33,70.38,15730.0,65.1027,65.1489,64.9549,65.0011,15730.0
2023-07-14 12:00:00,70.39,70.43,70.28,70.31,13470.0,65.0103,65.0473,64.9087,64.9364,13470.0
2023-07-14 12:30:00,70.31,70.48,70.31,70.48,11847.0,64.9364,65.0935,64.9364,65.0935,11847.0
2023-07-14 13:00:00,70.47,70.54,70.37,70.41,35957.0,65.0842,65.1489,64.9919,65.0288,35957.0
2023-07-14 13:30:00,70.42,70.61,70.41,70.58,31441.0,65.038,65.2135,65.0288,65.1858,31441.0
2023-07-14 14:00:00,70.57,70.79,70.57,70.71,39436.0,65.1766,65.3798,65.1766,65.3059,39436.0
2023-07-14 14:30:00,70.72,70.77,70.64,70.71,30522.0,65.3151,65.3613,65.2412,65.3059,30522.0
2023-07-14 15:00:00,70.7,70.73,70.61,70.62,27309.0,65.2966,65.3243,65.2135,65.2228,27309.0
2023-07-14 15:30:00,70.61,70.62,70.35,70.48,92302.0,65.2135,65.2228,64.9734,65.0935,92302.0
2023-07-17 09:30:00,70.07,70.29,69.64,70.14,43624.0,64.7148,64.918,64.3176,64.7794,43624.0
2023-07-17 10:00:00,70.12,70.46,70.06,70.25,51229.0,64.761,65.075,64.7055,64.881,51229.0
2023-07-17 10:30:00,70.25,70.25,69.97,70.12,28088.0,64.881,64.881,64.6224,64.761,28088.0
2023-07-17 11:00:00,70.12,70.41,70.03,70.36,37579.0,64.761,65.0288,64.6778,64.9826,37579.0
2023-07-17 11:30:00,70.34,70.43,70.21,70.27,23375.0,64.9641,65.0473,64.8441,64.8995,23375.0
2023-07-17 12:00:00,70.26,70.47,70.22,70.46,18861.0,64.8903,65.0842,64.8533,65.075,18861.0
2023-07-17 12:30:00,70.42,70.53,70.4,70.5,15084.0,65.038,65.1396,65.0196,65.1119,15084.0
2023-07-17 13:00:00,70.49,70.5,70.38,70.49,12833.0,65.1027,65.1119,65.0011,65.1027,12833.0
2023-07-17 13:30:00,70.5,70.51,70.29,70.41,24291.0,65.1119,65.1212,64.918,65.0288,24291.0
2023-07-17 14:00:00,70.43,70.47,70.34,70.41,12479.0,65.0473,65.0842,64.9641,65.0288,12479.0
2023-07-17 14:30:00,70.43,70.54,70.4,70.42,47772.0,65.0473,65.1489,65.0196,65.038,47772.0
2023-07-17 15:00:00,70.44,70.46,70.26,70.31,25209.0,65.0565,65.075,64.8903,64.9364,25209.0
2023-07-17 15:30:00,70.3,70.34,69.89,69.89,113029.0,64.9272,64.9641,64.5485,64.5485,113029.0
2023-07-18 09:30:00,69.85,70.42,69.68,70.3,39159.0,64.5116,65.038,64.3546,64.9272,39159.0
2023-07-18 10:00:00,70.27,70.5,70.17,70.24,27402.0,64.8995,65.1119,64.8071,64.8718,27402.0
2023-07-18 10:30:00,70.28,70.31,69.97,70.01,15702.0,64.9087,64.9364,64.6224,64.6594,15702.0
2023-07-18 11:00:00,70.0,70.09,69.75,69.81,10261.0,64.6501,64.7333,64.4192,64.4747,10261.0
2023-07-18 11:30:00,69.78,69.81,69.36,69.4,28997.0,64.4469,64.4747,64.059,64.096,28997.0
2023-07-18 12:00:00,69.4,69.44,68.59,68.64,26934.0,64.096,64.1329,63.3479,63.3941,26934.0
2023-07-18 12:30:00,68.64,68.71,68.52,68.55,27084.0,63.3941,63.4587,63.2832,63.311,27084.0
2023-07-18 13:00:00,68.53,68.65,68.48,68.58,36246.0,63.2925,63.4033,63.2463,63.3387,36246.0
2023-07-18 13:30:00,68.57,68.81,68.54,68.77,23410.0,63.3294,63.5511,63.3017,63.5141,23410.0
2023-07-18 14:00:00,68.76,69.02,68.76,69.02,39451.0,63.5049,63.745,63.5049,63.745,39451.0
2023-07-18 14:30:00,69.05,69.1,68.9,68.93,64231.0,63.7727,63.8189,63.6342,63.6619,64231.0
2023-07-18 15:00:00,68.92,69.13,68.84,69.09,45012.0,63.6527,63.8466,63.5788,63.8097,45012.0
2023-07-18 15:30:00,69.08,69.54,69.05,69.36,143808.0,63.8004,64.2253,63.7727,64.059,143808.0
2023-07-19 09:30:00,69.53,70.63,69.53,70.6,58990.0,64.2161,65.232,64.2161,65.2043,58990.0
2023-07-19 10:00:00,70.65,71.0,70.61,70.82,55177.0,65.2505,65.5737,65.2135,65.4075,55177.0
2023-07-19 10:30:00,70.81,70.84,70.36,70.45,46997.0,65.3982,65.4259,64.9826,65.0657,46997.0
2023-07-19 11:00:00,70.47,70.5,70.06,70.12,17504.0,65.0842,65.1119,64.7055,64.761,17504.0
2023-07-19 11:30:00,70.14,70.44,70.12,70.26,25991.0,64.7794,65.0565,64.761,64.8903,25991.0
2023-07-19 12:00:00,70.25,70.44,70.12,70.43,17651.0,64.881,65.0565,64.761,65.0473,17651.0
2023-07-19 12:30:00,70.42,70.46,70.34,70.43,24400.0,65.038,65.075,64.9641,65.0473,24400.0
2023-07-19 13:00:00,70.44,70.6,70.4,70.51,20775.0,65.0565,65.2043,65.0196,65.1212,20775.0
2023-07-19 13:30:00,70.5,70.55,70.38,70.44,25637.0,65.1119,65.1581,65.0011,65.0565,25637.0
2023-07-19 14:00:00,70.46,70.51,70.36,70.44,20362.0,65.075,65.1212,64.9826,65.0565,20362.0
2023-07-19 14:30:00,70.44,70.58,70.42,70.48,25086.0,65.0565,65.1858,65.038,65.0935,25086.0
2023-07-19 15:00:00,70.47,70.48,70.18,70.44,69659.0,65.0842,65.0935,64.8164,65.0565,69659.0
2023-07-19 15:30:00,70.44,70.68,70.35,70.64,147963.0,65.0565,65.2782,64.9734,65.2412,147963.0
2023-07-20 09:30:00,70.76,71.07,70.29,70.95,57406.0,65.3521,65.6384,64.918,65.5275,57406.0
2023-07-20 10:00:00,70.91,71.11,70.85,71.06,97551.0,65.4906,65.6753,65.4352,65.6291,97551.0
2023-07-20 10:30:00,71.07,71.24,70.96,71.14,66751.0,65.6384,65.7954,65.5368,65.703,66751.0
2023-07-20 11:00:00,71.13,71.3,70.87,71.28,32682.0,65.6938,65.8508,65.4536,65.8323,32682.0
2023-07-20 11:30:00,71.29,71.51,71.16,71.46,41202.0,65.8415,66.0447,65.7215,65.9986,41202.0
2023-07-20 12:00:00,71.46,71.76,71.43,71.72,27687.0,65.9986,66.2756,65.9708,66.2387,27687.0
2023-07-20 12:30:00,71.72,71.75,71.44,71.53,34707.0,66.2387,66.2664,65.9801,66.0632,34707.0
2023-07-20 13:00:00,71.53,71.86,71.49,71.85,29767.0,66.0632,66.368,66.0263,66.3587,29767.0
2023-07-20 13:30:00,71.82,71.85,71.59,71.8,45180.0,66.331,66.3587,66.1186,66.3126,45180.0
2023-07-20 14:00:00,71.82,71.99,71.76,71.91,59256.0,66.331,66.488,66.2756,66.4142,59256.0
2023-07-20 14:30:00,71.93,72.24,71.91,72.2,64240.0,66.4326,66.7189,66.4142,66.682,64240.0
2023-07-20 15:00:00,72.21,72.36,71.87,71.88,80177.0,66.6912,66.8298,66.3772,66.3865,80177.0
2023-07-20 15:30:00,71.89,72.16,71.75,72.15,238096.0,66.3957,66.6451,66.2664,66.6358,238096.0
2023-07-21 09:30:00,72.44,72.49,71.97,72.46,80282.0,66.9037,66.9498,66.4696,66.9221,80282.0
2023-07-21 10:00:00,72.37,72.65,72.37,72.64,36140.0,66.839,67.0976,66.839,67.0884,36140.0
2023-07-21 10:30:00,72.68,72.85,72.52,72.76,27681.0,67.1253,67.2823,66.9775,67.1992,27681.0
2023-07-21 11:00:00,72.77,72.89,72.6,72.63,38411.0,67.2084,67.3193,67.0514,67.0791,38411.0
2023-07-21 11:30:00,72.65,72.87,72.65,72.77,39521.0,67.0976,67.3008,67.0976,67.2084,39521.0
2023-07-21 12:00:00,72.76,72.9,72.58,72.9,30418.0,67.1992,67.3285,67.033,67.3285,30418.0
2023-07-21 12:30:00,72.91,72.93,72.76,72.79,27969.0,67.3377,67.3562,67.1992,67.2269,27969.0
2023-07-21 13:00:00,72.79,72.8,72.66,72.66,26833.0,67.2269,67.2361,67.1068,67.1068,26833.0
2023-07-21 13:30:00,72.66,72.67,72.43,72.48,38341.0,67.1068,67.1161,66.8944,66.9406,38341.0
2023-07-21 14:00:00,72.48,72.52,72.37,72.49,38152.0,66.9406,66.9775,66.839,66.9498,38152.0
2023-07-21 14:30:00,72.49,72.54,72.39,72.47,49623.0,66.9498,66.996,66.8575,66.9314,49623.0
2023-07-21 15:00:00,72.48,72.54,72.42,72.51,55494.0,66.9406,66.996,66.8852,66.9683,55494.0
2023-07-21 15:30:00,72.52,72.64,72.3,72.4,178857.0,66.9775,67.0884,66.7744,66.8667,178857.0
2023-07-24 09:30:00,72.4,72.79,72.14,72.53,96742.0,66.8667,67.2269,66.6266,66.9868,96742.0
2023-07-24 10:00:00,72.52,72.55,72.01,72.05,77053.0,66.9775,67.0052,66.5065,66.5435,77053.0
2023-07-24 10:30:00,72.12,72.43,72.11,72.39,30737.0,66.6081,66.8944,66.5989,66.8575,30737.0
2023-07-24 11:00:00,72.37,72.59,72.28,72.59,20270.0,66.839,67.0422,66.7559,67.0422,20270.0
2023-07-24 11:30:00,72.61,72.83,72.59,72.78,25747.0,67.0607,67.2638,67.0422,67.2177,25747.0
2023-07-24 12:00:00,72.79,72.83,72.57,72.71,22588.0,67.2269,67.2638,67.0237,67.153,22588.0
2023-07-24 12:30:00,72.72,72.74,72.63,72.68,18091.0,67.1623,67.1807,67.0791,67.1253,18091.0
2023-07-24 13:00:00,72.69,72.73,72.57,72.6,19976.0,67.1345,67.1715,67.0237,67.0514,19976.0
2023-07-24 13:30:00,72.62,72.62,72.49,72.57,21492.0,67.0699,67.0699,66.9498,67.0237,21492.0
2023-07-24 14:00:00,72.61,72.7,72.57,72.61,15454.0,67.0607,67.1438,67.0237,67.0607,15454.0
2023-07-24 14:30:00,72.6,72.62,72.53,72.58,19521.0,67.0514,67.0699,66.9868,67.033,19521.0
2023-07-24 15:00:00,72.58,72.61,72.41,72.42,37533.0,67.033,67.0607,66.8759,66.8852,37533.0
2023-07-24 15:30:00,72.42,72.56,72.27,72.54,112286.0,66.8852,67.0145,66.7466,66.996,112286.0
2023-07-25 09:30:00,72.54,72.54,72.08,72.14,67821.0,66.996,66.996,66.5712,66.6266,67821.0
2023-07-25 10:00:00,72.15,72.53,72.02,72.46,38217.0,66.6358,66.9868,66.5158,66.9221,38217.0
2023-07-25 10:30:00,72.48,72.68,72.36,72.66,30087.0,66.9406,67.1253,66.8298,67.1068,30087.0
2023-07-25 11:00:00,72.62,72.71,72.59,72.59,28399.0,67.0699,67.153,67.0422,67.0422,28399.0
2023-07-25 11:30:00,72.59,72.76,72.55,72.76,36043.0,67.0422,67.1992,67.0052,67.1992,36043.0
2023-07-25 12:00:00,72.76,72.79,72.54,72.55,40303.0,67.1992,67.2269,66.996,67.0052,40303.0
2023-07-25 12:30:00,72.55,72.63,72.33,72.39,32164.0,67.0052,67.0791,66.8021,66.8575,32164.0
2023-07-25 13:00:00,72.41,72.51,72.3,72.34,41461.0,66.8759,66.9683,66.7744,66.8113,41461.0
2023-07-25 13:30:00,72.31,72.45,72.3,72.39,28034.0,66.7836,66.9129,66.7744,66.8575,28034.0
2023-07-25 14:00:00,72.4,72.56,72.33,72.56,36064.0,66.8667,67.0145,66.8021,67.0145,36064.0
2023-07-25 14:30:00,72.55,72.63,72.33,72.5,285241.0,67.0052,67.0791,66.8021,66.9591,285241.0
2023-07-25 15:00:00,72.5,72.54,72.32,72.34,66506.0,66.9591,66.996,66.7928,66.8113,66506.0
2023-07-25 15:30:00,72.35,72.5,72.29,72.39,218974.0,66.8205,66.9591,66.7651,66.8575,218974.0
2023-07-26 09:30:00,72.39,73.03,72.39,72.44,114854.0,66.8575,67.4486,66.8575,66.9037,114854.0
2023-07-26 10:00:00,72.41,72.78,72.36,72.74,47741.0,66.8759,67.2177,66.8298,67.1807,47741.0
2023-07-26 10:30:00,72.75,73.36,72.68,73.23,72883.0,67.19,67.7533,67.1253,67.6333,72883.0
2023-07-26 11:00:00,73.22,73.34,72.82,72.83,62257.0,67.624,67.7349,67.2546,67.2638,62257.0
2023-07-26 11:30:00,72.81,72.83,72.41,72.41,102892.0,67.2454,67.2638,66.8759,66.8759,102892.0
2023-07-26 12:00:00,72.43,72.71,72.43,72.65,35361.0,66.8944,67.153,66.8944,67.0976,35361.0
2023-07-26 12:30:00,72.64,72.64,72.38,72.38,34182.0,67.0884,67.0884,66.8482,66.8482,34182.0
2023-07-26 13:00:00,72.37,72.38,72.2,72.26,65222.0,66.839,66.8482,66.682,66.7374,65222.0
2023-07-26 13:30:00,72.26,72.36,72.19,72.26,131214.0,66.7374,66.8298,66.6728,66.7374,131214.0
2023-07-26 14:00:00,72.24,72.33,71.86,72.03,53043.0,66.7189,66.8021,66.368,66.525,53043.0
2023-07-26 14:30:00,72.03,72.25,72.0,72.08,99383.0,66.525,66.7282,66.4973,66.5712,99383.0
2023-07-26 15:00:00,72.08,72.09,71.74,71.8,49054.0,66.5712,66.5804,66.2572,66.3126,49054.0
2023-07-26 15:30:00,71.79,72.12,71.73,72.1,178156.0,66.3033,66.6081,66.2479,66.5896,178156.0
2023-07-27 09:30:00,71.77,72.52,71.74,72.31,80199.0,66.2849,66.9775,66.2572,66.7836,80199.0
2023-07-27 10:00:00,72.33,72.33,71.92,71.97,73118.0,66.8021,66.8021,66.4234,66.4696,73118.0
2023-07-27 10:30:00,71.98,72.09,71.69,71.86,52829.0,66.4788,66.5804,66.211,66.368,52829.0
2023-07-27 11:00:00,71.86,71.86,71.32,71.37,71713.0,66.368,66.368,65.8693,65.9154,71713.0
2023-07-27 11:30:00,71.37,71.61,71.32,71.61,31006.0,65.9154,66.1371,65.8693,66.1371,31006.0
2023-07-27 12:00:00,71.63,71.68,71.32,71.36,35389.0,66.1556,66.2017,65.8693,65.9062,35389.0
2023-07-27 12:30:00,71.36,71.45,71.3,71.34,30230.0,65.9062,65.9893,65.8508,65.8877,30230.0
2023-07-27 13:00:00,71.37,71.41,71.04,71.06,29702.0,65.9154,65.9524,65.6107,65.6291,29702.0
2023-07-27 13:30:00,71.06,71.11,70.87,71.05,29923.0,65.6291,65.6753,65.4536,65.6199,29923.0
2023-07-27 14:00:00,71.05,71.1,70.87,70.98,41127.0,65.6199,65.6661,65.4536,65.5552,41127.0
2023-07-27 14:30:00,70.96,70.97,70.73,70.74,33376.0,65.5368,65.546,65.3243,65.3336,33376.0
2023-07-27 15:00:00,70.72,70.95,70.71,70.83,87612.0,65.3151,65.5275,65.3059,65.4167,87612.0
2023-07-27 15:30:00,70.83,70.96,70.74,70.86,171017.0,65.4167,65.5368,65.3336,65.4444,171017.0
2023-07-28 09:30:00,72.85,74.23,72.65,73.81,195079.0,67.2823,68.5569,67.0976,68.1689,195079.0
2023-07-28 10:00:00,73.81,74.15,73.32,73.33,122708.0,68.1689,68.483,67.7164,67.7256,122708.0
2023-07-28 10:30:00,73.31,73.41,72.93,73.04,110587.0,67.7072,67.7995,67.3562,67.4578,110587.0
2023-07-28 11:00:00,73.0,73.38,72.91,73.15,81167.0,67.4209,67.7718,67.3377,67.5594,81167.0
2023-07-28 11:30:00,73.14,73.19,72.45,72.6,86743.0,67.5502,67.5963,66.9129,67.0514,86743.0
2023-07-28 12:00:00,72.62,72.63,72.26,72.26,65074.0,67.0699,67.0791,66.7374,66.7374,65074.0
2023-07-28 12:30:00,72.27,72.7,72.18,72.47,56457.0,66.7466,67.1438,66.6635,66.9314,56457.0
2023-07-28 13:00:00,72.48,72.5,72.14,72.19,65668.0,66.9406,66.9591,66.6266,66.6728,65668.0
2023-07-28 13:30:00,72.2,72.3,71.9,72.3,62380.0,66.682,66.7744,66.4049,66.7744,62380.0
2023-07-28 14:00:00,72.29,72.53,72.2,72.5,64493.0,66.7651,66.9868,66.682,66.9591,64493.0
2023-07-28 14:30:00,72.5,72.58,72.34,72.55,97206.0,66.9591,67.033,66.8113,67.0052,97206.0
2023-07-28 15:00:00,72.57,72.77,72.54,72.72,72998.0,67.0237,67.2084,66.996,67.1623,72998.0
2023-07-28 15:30:00,72.74,73.0,72.57,72.94,308797.0,67.1807,67.4209,67.0237,67.3654,308797.0
2023-07-31 09:30:00,72.81,72.81,71.38,71.85,124459.0,67.2454,67.2454,65.9247,66.3587,124459.0
2023-07-31 10:00:00,71.84,72.38,71.81,72.33,92773.0,66.3495,66.8482,66.3218,66.8021,92773.0
2023-07-31 10:30:00,72.31,72.44,72.1,72.34,74646.0,66.7836,66.9037,66.5896,66.8113,74646.0
2023-07-31 11:00:00,72.35,72.36,71.86,71.93,116985.0,66.8205,66.8298,66.368,66.4326,116985.0
2023-07-31 11:30:00,71.93,71.98,71.77,71.89,79583.0,66.4326,66.4788,66.2849,66.3957,79583.0
2023-07-31 12:00:00,71.89,72.01,71.75,71.76,50607.0,66.3957,66.5065,66.2664,66.2756,50607.0
2023-07-31 12:30:00,71.74,72.03,71.71,71.92,48992.0,66.2572,66.525,66.2294,66.4234,48992.0
2023-07-31 13:00:00,71.94,72.11,71.8,71.91,50217.0,66.4419,66.5989,66.3126,66.4142,50217.0
2023-07-31 13:30:00,71.92,72.11,71.89,72.07,42809.0,66.4234,66.5989,66.3957,66.5619,42809.0
2023-07-31 14:00:00,72.08,72.09,71.8,72.01,54399.0,66.5712,66.5804,66.3126,66.5065,54399.0
2023-07-31 14:30:00,72.01,72.04,71.68,71.75,77336.0,66.5065,66.5342,66.2017,66.2664,77336.0
2023-07-31 15:00:00,71.76,71.81,71.5,71.57,97781.0,66.2756,66.3218,66.0355,66.1001,97781.0
2023-07-31 15:30:00,71.58,72.05,71.52,71.95,416445.0,66.1094,66.5435,66.054,66.4511,416445.0
2023-08-01 09:30:00,71.94,72.53,71.9,72.38,58963.0,66.4419,66.9868,66.4049,66.8482,58963.0
2023-08-01 10:00:00,72.38,72.51,72.02,72.02,51899.0,66.8482,66.9683,66.5158,66.5158,51899.0
2023-08-01 10:30:00,72.0,72.05,71.77,71.87,31320.0,66.4973,66.5435,66.2849,66.3772,31320.0
2023-08-01 11:00:00,71.88,71.91,71.67,71.74,34432.0,66.3865,66.4142,66.1925,66.2572,34432.0
2023-08-01 11:30:00,71.73,71.75,71.41,71.54,26206.0,66.2479,66.2664,65.9524,66.0724,26206.0
2023-08-01 12:00:00,71.54,71.64,71.47,71.64,18494.0,66.0724,66.1648,66.0078,66.1648,18494.0
2023-08-01 12:30:00,71.63,71.71,71.55,71.68,15224.0,66.1556,66.2294,66.0817,66.2017,15224.0
2023-08-01 13:00:00,71.71,71.75,71.53,71.56,17445.0,66.2294,66.2664,66.0632,66.0909,17445.0
2023-08-01 13:30:00,71.6,71.78,71.53,71.59,21773.0,66.1279,66.2941,66.0632,66.1186,21773.0
2023-08-01 14:00:00,71.58,71.72,71.58,71.65,17745.0,66.1094,66.2387,66.1094,66.174,17745.0
2023-08-01 14:30:00,71.65,71.72,71.5,71.53,23546.0,66.174,66.2387,66.0355,66.0632,23546.0
2023-08-01 15:00:00,71.52,71.56,71.24,71.25,26471.0,66.054,66.0909,65.7954,65.8046,26471.0
2023-08-01 15:30:00,71.26,71.27,70.96,71.03,124651.0,65.8138,65.8231,65.5368,65.6014,124651.0
2023-08-02 09:30:00,70.88,70.99,70.37,70.83,24509.0,65.4629,65.5645,64.9919,65.4167,24509.0
2023-08-02 10:00:00,70.78,71.26,70.74,71.13,37671.0,65.3705,65.8138,65.3336,65.6938,37671.0
2023-08-02 10:30:00,71.17,71.22,70.8,70.87,24232.0,65.7307,65.7769,65.389,65.4536,24232.0
2023-08-02 11:00:00,70.85,70.98,70.63,70.88,23008.0,65.4352,65.5552,65.232,65.4629,23008.0
2023-08-02 11:30:00,70.92,71.47,70.85,71.31,42277.0,65.4998,66.0078,65.4352,65.86,42277.0
2023-08-02 12:00:00,71.36,72.06,71.35,71.9,83270.0,65.9062,66.5527,65.897,66.4049,83270.0
2023-08-02 12:30:00,71.9,71.93,71.81,71.83,35804.0,66.4049,66.4326,66.3218,66.3403,35804.0
2023-08-02 13:00:00,71.83,71.83,71.56,71.78,35822.0,66.3403,66.3403,66.0909,66.2941,35822.0
2023-08-02 13:30:00,71.77,71.79,71.53,71.67,26848.0,66.2849,66.3033,66.0632,66.1925,26848.0
2023-08-02 14:00:00,71.63,71.7,71.46,71.52,33796.0,66.1556,66.2202,65.9986,66.054,33796.0
2023-08-02 14:30:00,71.53,71.59,71.48,71.52,28275.0,66.0632,66.1186,66.017,66.054,28275.0
2023-08-02 15:00:00,71.51,71.62,71.34,71.36,39961.0,66.0447,66.1463,65.8877,65.9062,39961.0
2023-08-02 15:30:00,71.37,71.72,71.37,71.54,233828.0,65.9154,66.2387,65.9154,66.0724,233828.0
2023-08-03 09:30:00,71.29,71.29,70.05,70.22,44696.0,65.8415,65.8415,64.6963,64.8533,44696.0
2023-08-03 10:00:00,70.19,70.49,70.06,70.48,55689.0,64.8256,65.1027,64.7055,65.0935,55689.0
2023-08-03 10:30:00,70.46,70.63,70.19,70.6,50057.0,65.075,65.232,64.8256,65.2043,50057.0
2023-08-03 11:00:00,70.61,70.81,70.33,70.38,53128.0,65.2135,65.3982,64.9549,65.0011,53128.0
2023-08-03 11:30:00,70.38,70.55,70.31,70.51,31616.0,65.0011,65.1581,64.9364,65.1212,31616.0
2023-08-03 12:00:00,70.52,70.58,70.4,70.55,22838.0,65.1304,65.1858,65.0196,65.1581,22838.0
2023-08-03 12:30:00,70.57,70.79,70.54,70.72,17650.0,65.1766,65.3798,65.1489,65.3151,17650.0
2023-08-03 13:00:00,70.73,70.78,70.48,70.51,15296.0,65.3243,65.3705,65.0935,65.1212,15296.0
2023-08-03 13:30:00,70.51,70.67,70.36,70.6,34509.0,65.1212,65.2689,64.9826,65.2043,34509.0
2023-08-03 14:00:00,70.61,70.69,70.51,70.62,22010.0,65.2135,65.2874,65.1212,65.2228,22010.0
2023-08-03 14:30:00,70.64,70.73,70.53,70.73,25463.0,65.2412,65.3243,65.1396,65.3243,25463.0
2023-08-03 15:00:00,70.73,70.77,70.53,70.53,36938.0,65.3243,65.3613,65.1396,65.1396,36938.0
2023-08-03 15:30:00,70.53,70.66,70.32,70.34,137200.0,65.1396,65.2597,64.9457,64.9641,137200.0
2023-08-04 09:30:00,70.58,70.81,70.23,70.74,43842.0,65.1858,65.3982,64.8626,65.3336,43842.0
2023-08-04 10:00:00,70.8,70.85,70.19,70.23,34528.0,65.389,65.4352,64.8256,64.8626,34528.0
2023-08-04 10:30:00,70.28,70.5,69.98,70.04,28940.0,64.9087,65.1119,64.6317,64.6871,28940.0
2023-08-04 11:00:00,70.08,70.21,69.93,70.16,38096.0,64.724,64.8441,64.5855,64.7979,38096.0
2023-08-04 11:30:00,70.15,70.31,69.98,70.0,27290.0,64.7887,64.9364,64.6317,64.6501,27290.0
2023-08-04 12:00:00,69.98,70.28,69.97,70.2,20117.0,64.6317,64.9087,64.6224,64.8348,20117.0
2023-08-04 12:30:00,70.22,70.5,70.15,70.31,41916.0,64.8533,65.1119,64.7887,64.9364,41916.0
2023-08-04 13:00:00,70.32,70.35,70.04,70.04,27231.0,64.9457,64.9734,64.6871,64.6871,27231.0
2023-08-04 13:30:00,70.01,70.09,69.73,69.79,41529.0,64.6594,64.7333,64.4008,64.4562,41529.0
2023-08-04 14:00:00,69.77,69.77,69.38,69.4,34750.0,64.4377,64.4377,64.0775,64.096,34750.0
2023-08-04 14:30:00,69.39,69.42,69.0,69.05,44968.0,64.0868,64.1145,63.7266,63.7727,44968.0
2023-08-04 15:00:00,69.07,69.24,69.02,69.23,58917.0,63.7912,63.9482,63.745,63.939,58917.0
2023-08-04 15:30:00,69.23,69.53,69.19,69.28,253470.0,63.939,64.2161,63.902,63.9852,253470.0
2023-08-07 09:30:00,70.0,70.16,69.77,69.89,58388.0,64.6501,64.7979,64.4377,64.5485,58388.0
2023-08-07 10:00:00,69.95,70.12,69.74,70.08,33487.0,64.604,64.761,64.41,64.724,33487.0
2023-08-07 10:30:00,70.1,70.13,69.65,69.7,26034.0,64.7425,64.7702,64.3269,64.3731,26034.0
2023-08-07 11:00:00,69.71,70.02,69.71,69.9,15242.0,64.3823,64.6686,64.3823,64.5578,15242.0
2023-08-07 11:30:00,69.9,69.92,69.75,69.75,17033.0,64.5578,64.5762,64.4192,64.4192,17033.0
2023-08-07 12:00:00,69.75,69.75,69.63,69.66,9585.0,64.4192,64.4192,64.3084,64.3361,9585.0
2023-08-07 12:30:00,69.68,69.76,69.55,69.72,15034.0,64.3546,64.4285,64.2345,64.3915,15034.0
2023-08-07 13:00:00,69.73,69.78,69.66,69.73,15118.0,64.4008,64.4469,64.3361,64.4008,15118.0
2023-08-07 13:30:00,69.75,70.0,69.7,70.0,18399.0,64.4192,64.6501,64.3731,64.6501,18399.0
2023-08-07 14:00:00,70.02,70.09,69.91,69.91,27239.0,64.6686,64.7333,64.567,64.567,27239.0
2023-08-07 14:30:00,69.93,70.08,69.93,70.02,26011.0,64.5855,64.724,64.5855,64.6686,26011.0
2023-08-07 15:00:00,69.99,70.02,69.85,69.88,36453.0,64.6409,64.6686,64.5116,64.5393,36453.0
2023-08-07 15:30:00,69.87,69.98,69.76,69.8,165602.0,64.5301,64.6317,64.4285,64.4654,165602.0
2023-08-08 09:30:00,69.64,69.93,69.16,69.92,45439.0,64.3176,64.5855,63.8743,64.5762,45439.0
2023-08-08 10:00:00,69.89,69.97,69.41,69.43,28068.0,64.5485,64.6224,64.1052,64.1237,28068.0
2023-08-08 10:30:00,69.41,69.49,69.24,69.35,29192.0,64.1052,64.1791,63.9482,64.0498,29192.0
2023-08-08 11:00:00,69.36,69.58,69.34,69.49,17646.0,64.059,64.2622,64.0406,64.1791,17646.0
2023-08-08 11:30:00,69.48,69.53,69.34,69.38,17649.0,64.1699,64.2161,64.0406,64.0775,17649.0
2023-08-08 12:00:00,69.43,69.49,69.02,69.48,18575.0,64.1237,64.1791,63.745,64.1699,18575.0
2023-08-08 12:30:00,69.47,69.66,69.46,69.63,17343.0,64.1606,64.3361,64.1514,64.3084,17343.0
2023-08-08 13:00:00,69.66,69.7,69.58,69.62,11386.0,64.3361,64.3731,64.2622,64.2992,11386.0
2023-08-08 13:30:00,69.63,69.72,69.62,69.68,11965.0,64.3084,64.3915,64.2992,64.3546,11965.0
2023-08-08 14:00:00,69.65,69.85,69.63,69.84,14918.0,64.3269,64.5116,64.3084,64.5024,14918.0
2023-08-08 14:30:00,69.85,69.95,69.81,69.91,13613.0,64.5116,64.604,64.4747,64.567,13613.0
2023-08-08 15:00:00,69.91,70.19,69.85,70.19,26828.0,64.567,64.8256,64.5116,64.8256,26828.0
2023-08-08 15:30:00,70.2,70.54,70.18,70.49,228632.0,64.8348,65.1489,64.8164,65.1027,228632.0
2023-08-09 09:30:00,70.24,70.91,70.24,70.76,61471.0,64.8718,65.4906,64.8718,65.3521,61471.0
2023-08-09 10:00:00,70.78,70.88,70.67,70.72,32614.0,65.3705,65.4629,65.2689,65.3151,32614.0
2023-08-09 10:30:00,70.72,70.89,70.63,70.84,21561.0,65.3151,65.4721,65.232,65.4259,21561.0
2023-08-09 11:00:00,70.87,70.9,70.18,70.18,35133.0,65.4536,65.4814,64.8164,64.8164,35133.0
2023-08-09 11:30:00,70.2,70.24,69.8,69.88,30533.0,64.8348,64.8718,64.4654,64.5393,30533.0
2023-08-09 12:00:00,69.85,70.0,69.79,69.85,19582.0,64.5116,64.6501,64.4562,64.5116,19582.0
2023-08-09 12:30:00,69.84,70.05,69.83,70.02,12689.0,64.5024,64.6963,64.4931,64.6686,12689.0
2023-08-09 13:00:00,69.98,70.12,69.93,70.05,19523.0,64.6317,64.761,64.5855,64.6963,19523.0
2023-08-09 13:30:00,70.06,70.25,70.05,70.23,23113.0,64.7055,64.881,64.6963,64.8626,23113.0
2023-08-09 14:00:00,70.21,70.29,70.14,70.24,30624.0,64.8441,64.918,64.7794,64.8718,30624.0
2023-08-09 14:30:00,70.25,70.42,70.25,70.39,34915.0,64.881,65.038,64.881,65.0103,34915.0
2023-08-09 15:00:00,70.39,70.4,70.13,70.16,44143.0,65.0103,65.0196,64.7702,64.7979,44143.0
2023-08-09 15:30:00,70.15,70.66,70.13,70.31,265241.0,64.7887,65.2597,64.7702,64.9364,265241.0
2023-08-10 09:30:00,70.48,71.02,70.32,70.67,176573.0,65.0935,65.5922,64.9457,65.2689,176573.0
2023-08-10 10:00:00,70.67,70.86,70.54,70.65,48148.0,65.2689,65.4444,65.1489,65.2505,48148.0
2023-08-10 10:30:00,70.65,70.79,70.55,70.66,53164.0,65.2505,65.3798,65.1581,65.2597,53164.0
2023-08-10 11:00:00,70.66,70.66,70.21,70.39,51387.0,65.2597,65.2597,64.8441,65.0103,51387.0
2023-08-10 11:30:00,70.4,70.47,70.08,70.08,75265.0,65.0196,65.0842,64.724,64.724,75265.0
2023-08-10 12:00:00,70.11,70.17,69.96,70.02,29238.0,64.7517,64.8071,64.6132,64.6686,29238.0
2023-08-10 12:30:00,70.06,70.18,70.0,70.02,14020.0,64.7055,64.8164,64.6501,64.6686,14020.0
2023-08-10 13:00:00,70.05,70.09,69.81,69.86,17398.0,64.6963,64.7333,64.4747,64.5208,17398.0
2023-08-10 13:30:00,69.86,69.91,69.74,69.84,19175.0,64.5208,64.567,64.41,64.5024,19175.0
2023-08-10 14:00:00,69.82,70.01,69.78,69.92,19798.0,64.4839,64.6594,64.4469,64.5762,19798.0
2023-08-10 14:30:00,69.91,70.19,69.87,70.1,23984.0,64.567,64.8256,64.5301,64.7425,23984.0
2023-08-10 15:00:00,70.11,70.21,69.96,70.12,66693.0,64.7517,64.8441,64.6132,64.761,66693.0
2023-08-10 15:30:00,70.11,70.13,69.66,69.94,195172.0,64.7517,64.7702,64.3361,64.5947,195172.0
2023-08-11 09:30:00,70.18,70.24,69.83,70.19,20992.0,64.8164,64.8718,64.4931,64.8256,20992.0
2023-08-11 10:00:00,70.21,70.65,70.21,70.38,47245.0,64.8441,65.2505,64.8441,65.0011,47245.0
2023-08-11 10:30:00,70.32,70.37,69.9,70.22,40306.0,64.9457,64.9919,64.5578,64.8533,40306.0
2023-08-11 11:00:00,70.24,70.36,70.04,70.1,23468.0,64.8718,64.9826,64.6871,64.7425,23468.0
2023-08-11 11:30:00,70.1,70.12,69.88,70.12,63500.0,64.7425,64.761,64.5393,64.761,63500.0
2023-08-11 12:00:00,70.18,70.39,70.13,70.38,28050.0,64.8164,65.0103,64.7702,65.0011,28050.0
2023-08-11 12:30:00,70.37,70.37,70.08,70.22,13372.0,64.9919,64.9919,64.724,64.8533,13372.0
2023-08-11 13:00:00,70.21,70.43,70.21,70.42,12036.0,64.8441,65.0473,64.8441,65.038,12036.0
2023-08-11 13:30:00,70.43,70.49,70.26,70.35,13023.0,65.0473,65.1027,64.8903,64.9734,13023.0
2023-08-11 14:00:00,70.37,70.59,70.37,70.52,21026.0,64.9919,65.195,64.9919,65.1304,21026.0
2023-08-11 14:30:00,70.52,70.59,70.47,70.52,12860.0,65.1304,65.195,65.0842,65.1304,12860.0
2023-08-11 15:00:00,70.51,70.52,70.38,70.45,15582.0,65.1212,65.1304,65.0011,65.0657,15582.0
2023-08-11 15:30:00,70.43,70.55,70.27,70.54,106446.0,65.0473,65.1581,64.8995,65.1489,106446.0
2023-08-14 09:30:00,70.2,70.22,69.47,69.59,146341.0,64.8348,64.8533,64.1606,64.2715,146341.0
2023-08-14 10:00:00,69.57,69.65,69.39,69.52,50361.0,64.253,64.3269,64.0868,64.2068,50361.0
2023-08-14 10:30:00,69.55,69.62,69.29,69.36,33647.0,64.2345,64.2992,63.9944,64.059,33647.0
2023-08-14 11:00:00,69.37,69.39,69.19,69.26,19094.0,64.0683,64.0868,63.902,63.9667,19094.0
2023-08-14 11:30:00,69.23,69.62,69.22,69.53,49228.0,63.939,64.2992,63.9297,64.2161,49228.0
2023-08-14 12:00:00,69.55,69.88,69.55,69.84,47383.0,64.2345,64.5393,64.2345,64.5024,47383.0
2023-08-14 12:30:00,69.79,70.07,69.78,70.07,21279.0,64.4562,64.7148,64.4469,64.7148,21279.0
2023-08-14 13:00:00,70.07,70.07,69.91,69.95,29170.0,64.7148,64.7148,64.567,64.604,29170.0
2023-08-14 13:30:00,69.96,69.96,69.75,69.83,29234.0,64.6132,64.6132,64.4192,64.4931,29234.0
2023-08-14 14:00:00,69.84,69.89,69.74,69.76,51943.0,64.5024,64.5485,64.41,64.4285,51943.0
2023-08-14 14:30:00,69.76,69.79,69.63,69.71,45809.0,64.4285,64.4562,64.3084,64.3823,45809.0
2023-08-14 15:00:00,69.72,69.74,69.54,69.56,25454.0,64.3915,64.41,64.2253,64.2438,25454.0
2023-08-14 15:30:00,69.57,69.85,69.53,69.76,193105.0,64.253,64.5116,64.2161,64.4285,193105.0
2023-08-15 09:30:00,69.44,69.54,68.96,69.11,33460.0,64.1329,64.2253,63.6896,63.8282,33460.0
2023-08-15 10:00:00,69.08,69.19,68.87,68.99,41602.0,63.8004,63.902,63.6065,63.7173,41602.0
2023-08-15 10:30:00,69.01,69.26,69.01,69.18,61701.0,63.7358,63.9667,63.7358,63.8928,61701.0
2023-08-15 11:00:00,69.23,69.33,69.08,69.22,28921.0,63.939,64.0313,63.8004,63.9297,28921.0
2023-08-15 11:30:00,69.25,69.35,69.14,69.19,31451.0,63.9575,64.0498,63.8559,63.902,31451.0
2023-08-15 12:00:00,69.19,69.22,69.12,69.18,53416.0,63.902,63.9297,63.8374,63.8928,53416.0
2023-08-15 12:30:00,69.15,69.16,69.01,69.07,22639.0,63.8651,63.8743,63.7358,63.7912,22639.0
2023-08-15 13:00:00,69.05,69.13,68.88,69.13,20657.0,63.7727,63.8466,63.6157,63.8466,20657.0
2023-08-15 13:30:00,69.11,69.14,68.96,69.14,34058.0,63.8282,63.8559,63.6896,63.8559,34058.0
2023-08-15 14:00:00,69.15,69.23,69.12,69.16,46834.0,63.8651,63.939,63.8374,63.8743,46834.0
2023-08-15 14:30:00,69.17,69.34,69.16,69.23,38429.0,63.8836,64.0406,63.8743,63.939,38429.0
2023-08-15 15:00:00,69.24,69.32,69.12,69.14,32394.0,63.9482,64.0221,63.8374,63.8559,32394.0
2023-08-15 15:30:00,69.12,69.14,68.8,68.81,148066.0,63.8374,63.8559,63.5418,63.5511,148066.0
2023-08-16 09:30:00,69.1,69.14,68.82,69.03,86243.0,63.8189,63.8559,63.5603,63.7543,86243.0
2023-08-16 10:00:00,69.0,69.12,68.9,69.08,60850.0,63.7266,63.8374,63.6342,63.8004,60850.0
2023-08-16 10:30:00,69.07,69.2,68.95,69.17,62289.0,63.7912,63.9113,63.6804,63.8836,62289.0
2023-08-16 11:00:00,69.18,69.29,69.11,69.29,19690.0,63.8928,63.9944,63.8282,63.9944,19690.0
2023-08-16 11:30:00,69.29,69.33,69.09,69.2,23931.0,63.9944,64.0313,63.8097,63.9113,23931.0
2023-08-16 12:00:00,69.19,69.36,69.19,69.31,23914.0,63.902,64.059,63.902,64.0129,23914.0
2023-08-16 12:30:00,69.27,69.31,69.23,69.25,25121.0,63.9759,64.0129,63.939,63.9575,25121.0
2023-08-16 13:00:00,69.25,69.33,69.2,69.26,35860.0,63.9575,64.0313,63.9113,63.9667,35860.0
2023-08-16 13:30:00,69.26,69.4,69.23,69.35,23037.0,63.9667,64.096,63.939,64.0498,23037.0
2023-08-16 14:00:00,69.32,69.39,69.22,69.33,31815.0,64.0221,64.0868,63.9297,64.0313,31815.0
2023-08-16 14:30:00,69.34,69.43,69.26,69.27,19316.0,64.0406,64.1237,63.9667,63.9759,19316.0
2023-08-16 15:00:00,69.26,69.3,69.03,69.05,44196.0,63.9667,64.0036,63.7543,63.7727,44196.0
2023-08-16 15:30:00,69.05,69.35,69.03,69.15,183652.0,63.7727,64.0498,63.7543,63.8651,183652.0
2023-08-17 09:30:00,69.3,69.4,69.01,69.4,42060.0,64.0036,64.096,63.7358,64.096,42060.0
2023-08-17 10:00:00,69.34,69.94,69.34,69.76,45794.0,64.0406,64.5947,64.0406,64.4285,45794.0
2023-08-17 10:30:00,69.75,70.1,69.7,69.88,45249.0,64.4192,64.7425,64.3731,64.5393,45249.0
2023-08-17 11:00:00,69.88,69.91,69.46,69.49,50062.0,64.5393,64.567,64.1514,64.1791,50062.0
2023-08-17 11:30:00,69.48,69.6,69.4,69.6,42746.0,64.1699,64.2807,64.096,64.2807,42746.0
2023-08-17 12:00:00,69.59,69.89,69.5,69.78,39182.0,64.2715,64.5485,64.1883,64.4469,39182.0
2023-08-17 12:30:00,69.79,69.83,69.66,69.72,23754.0,64.4562,64.4931,64.3361,64.3915,23754.0
2023-08-17 13:00:00,69.72,69.78,69.49,69.53,29644.0,64.3915,64.4469,64.1791,64.2161,29644.0
2023-08-17 13:30:00,69.53,69.61,69.29,69.3,32102.0,64.2161,64.2899,63.9944,64.0036,32102.0
2023-08-17 14:00:00,69.29,69.36,69.19,69.23,62856.0,63.9944,64.059,63.902,63.939,62856.0
2023-08-17 14:30:00,69.23,69.3,68.98,69.02,56988.0,63.939,64.0036,63.7081,63.745,56988.0
2023-08-17 15:00:00,68.99,69.11,68.85,68.86,134760.0,63.7173,63.8282,63.588,63.5973,134760.0
2023-08-17 15:30:00,68.87,68.98,68.59,68.6,327791.0,63.6065,63.7081,63.3479,63.3571,327791.0
2023-08-18 09:30:00,68.4,69.1,68.18,69.03,102242.0,63.1724,63.8189,62.9692,63.7543,102242.0
2023-08-18 10:00:00,68.98,69.09,68.69,68.8,99215.0,63.7081,63.8097,63.4403,63.5418,99215.0
2023-08-18 10:30:00,68.81,68.91,68.71,68.85,112989.0,63.5511,63.6434,63.4587,63.588,112989.0
2023-08-18 11:00:00,68.85,68.91,68.74,68.86,41418.0,63.588,63.6434,63.4864,63.5973,41418.0
2023-08-18 11:30:00,68.87,69.13,68.82,69.06,36328.0,63.6065,63.8466,63.5603,63.782,36328.0
2023-08-18 12:00:00,69.08,69.2,68.96,69.02,62859.0,63.8004,63.9113,63.6896,63.745,62859.0
2023-08-18 12:30:00,69.04,69.15,68.86,68.92,45611.0,63.7635,63.8651,63.5973,63.6527,45611.0
2023-08-18 13:00:00,68.89,69.01,68.84,68.93,44603.0,63.625,63.7358,63.5788,63.6619,44603.0
2023-08-18 13:30:00,68.94,68.97,68.79,68.94,32123.0,63.6711,63.6989,63.5326,63.6711,32123.0
2023-08-18 14:00:00,68.95,69.12,68.93,69.04,49480.0,63.6804,63.8374,63.6619,63.7635,49480.0
2023-08-18 14:30:00,69.06,69.12,68.89,68.97,58959.0,63.782,63.8374,63.625,63.6989,58959.0
2023-08-18 15:00:00,68.97,69.02,68.78,68.88,54003.0,63.6989,63.745,63.5234,63.6157,54003.0
2023-08-18 15:30:00,68.88,69.2,68.8,69.06,213926.0,63.6157,63.9113,63.5418,63.782,213926.0
2023-08-21 09:30:00,68.85,68.94,68.33,68.33,50874.0,63.588,63.6711,63.1078,63.1078,50874.0
2023-08-21 10:00:00,68.39,68.39,67.92,68.01,44699.0,63.1632,63.1632,62.7291,62.8122,44699.0
2023-08-21 10:30:00,68.0,68.36,67.95,68.36,70222.0,62.803,63.1355,62.7568,63.1355,70222.0
2023-08-21 11:00:00,68.36,68.56,68.27,68.39,50208.0,63.1355,63.3202,63.0524,63.1632,50208.0
2023-08-21 11:30:00,68.39,68.57,68.39,68.56,31087.0,63.1632,63.3294,63.1632,63.3202,31087.0
2023-08-21 12:00:00,68.54,68.59,68.38,68.59,26259.0,63.3017,63.3479,63.1539,63.3479,26259.0
2023-08-21 12:30:00,68.6,68.63,68.36,68.42,36242.0,63.3571,63.3848,63.1355,63.1909,36242.0
2023-08-21 13:00:00,68.4,68.66,68.32,68.56,33777.0,63.1724,63.4125,63.0985,63.3202,33777.0
2023-08-21 13:30:00,68.57,68.75,68.49,68.6,49899.0,63.3294,63.4957,63.2555,63.3571,49899.0
2023-08-21 14:00:00,68.6,68.73,68.59,68.7,43351.0,63.3571,63.4772,63.3479,63.4495,43351.0
2023-08-21 14:30:00,68.7,68.9,68.7,68.9,41036.0,63.4495,63.6342,63.4495,63.6342,41036.0
2023-08-21 15:00:00,68.9,69.16,68.9,69.15,58733.0,63.6342,63.8743,63.6342,63.8651,58733.0
2023-08-21 15:30:00,69.18,69.31,68.99,69.02,205150.0,63.8928,64.0129,63.7173,63.745,205150.0
2023-08-22 09:30:00,69.13,69.54,68.98,69.15,142378.0,63.8466,64.2253,63.7081,63.8651,142378.0
2023-08-22 10:00:00,69.13,69.41,69.07,69.41,48565.0,63.8466,64.1052,63.7912,64.1052,48565.0
2023-08-22 10:30:00,69.4,69.5,69.16,69.23,55854.0,64.096,64.1883,63.8743,63.939,55854.0
2023-08-22 11:00:00,69.23,69.41,69.11,69.39,61754.0,63.939,64.1052,63.8282,64.0868,61754.0
2023-08-22 11:30:00,69.38,69.58,69.38,69.58,33148.0,64.0775,64.2622,64.0775,64.2622,33148.0
2023-08-22 12:00:00,69.54,69.76,69.54,69.71,21638.0,64.2253,64.4285,64.2253,64.3823,21638.0
2023-08-22 12:30:00,69.73,69.81,69.7,69.77,27830.0,64.4008,64.4747,64.3731,64.4377,27830.0
2023-08-22 13:00:00,69.74,69.83,69.57,69.83,22648.0,64.41,64.4931,64.253,64.4931,22648.0
2023-08-22 13:30:00,69.82,69.82,69.59,69.64,22396.0,64.4839,64.4839,64.2715,64.3176,22396.0
2023-08-22 14:00:00,69.64,69.75,69.5,69.61,48795.0,64.3176,64.4192,64.1883,64.2899,48795.0
2023-08-22 14:30:00,69.61,69.69,69.59,69.66,49497.0,64.2899,64.3638,64.2715,64.3361,49497.0
2023-08-22 15:00:00,69.64,69.8,69.62,69.68,64083.0,64.3176,64.4654,64.2992,64.3546,64083.0
2023-08-22 15:30:00,69.66,69.72,69.46,69.55,147925.0,64.3361,64.3915,64.1514,64.2345,147925.0
2023-08-23 09:30:00,69.84,69.84,69.24,69.7,111697.0,64.5024,64.5024,63.9482,64.3731,111697.0
2023-08-23 10:00:00,69.71,69.88,69.53,69.61,58303.0,64.3823,64.5393,64.2161,64.2899,58303.0
2023-08-23 10:30:00,69.62,69.63,69.44,69.5,48202.0,64.2992,64.3084,64.1329,64.1883,48202.0
2023-08-23 11:00:00,69.5,69.53,69.21,69.42,137077.0,64.1883,64.2161,63.9205,64.1145,137077.0
2023-08-23 11:30:00,69.4,69.6,69.4,69.54,35801.0,64.096,64.2807,64.096,64.2253,35801.0
2023-08-23 12:00:00,69.54,69.62,69.48,69.6,49147.0,64.2253,64.2992,64.1699,64.2807,49147.0
2023-08-23 12:30:00,69.6,69.7,69.57,69.67,35665.0,64.2807,64.3731,64.253,64.3454,35665.0
2023-08-23 13:00:00,69.69,69.81,69.61,69.78,45231.0,64.3638,64.4747,64.2899,64.4469,45231.0
2023-08-23 13:30:00,69.79,70.0,69.78,69.91,52763.0,64.4562,64.6501,64.4469,64.567,52763.0
2023-08-23 14:00:00,69.91,69.92,69.8,69.86,28464.0,64.567,64.5762,64.4654,64.5208,28464.0
2023-08-23 14:30:00,69.86,69.88,69.72,69.74,29539.0,64.5208,64.5393,64.3915,64.41,29539.0
2023-08-23 15:00:00,69.74,69.87,69.72,69.81,39225.0,64.41,64.5301,64.3915,64.4747,39225.0
2023-08-23 15:30:00,69.81,69.94,69.7,69.93,158027.0,64.4747,64.5947,64.3731,64.5855,158027.0
2023-08-24 09:30:00,69.96,70.82,69.96,70.76,26126.0,64.6132,65.4075,64.6132,65.3521,26126.0
2023-08-24 10:00:00,70.73,70.84,70.51,70.53,31122.0,65.3243,65.4259,65.1212,65.1396,31122.0
2023-08-24 10:30:00,70.53,70.53,70.26,70.3,30017.0,65.1396,65.1396,64.8903,64.9272,30017.0
2023-08-24 11:00:00,70.28,70.33,70.19,70.32,37183.0,64.9087,64.9549,64.8256,64.9457,37183.0
2023-08-24 11:30:00,70.32,70.41,70.14,70.16,41978.0,64.9457,65.0288,64.7794,64.7979,41978.0
2023-08-24 12:00:00,70.16,70.24,69.91,69.95,35649.0,64.7979,64.8718,64.567,64.604,35649.0
2023-08-24 12:30:00,69.95,70.08,69.9,70.03,45836.0,64.604,64.724,64.5578,64.6778,45836.0
2023-08-24 13:00:00,70.03,70.03,69.87,69.91,18494.0,64.6778,64.6778,64.5301,64.567,18494.0
2023-08-24 13:30:00,69.91,69.99,69.79,69.8,40087.0,64.567,64.6409,64.4562,64.4654,40087.0
2023-08-24 14:00:00,69.82,69.89,69.72,69.76,37979.0,64.4839,64.5485,64.3915,64.4285,37979.0
2023-08-24 14:30:00,69.75,69.8,69.6,69.76,35952.0,64.4192,64.4654,64.2807,64.4285,35952.0
2023-08-24 15:00:00,69.8,69.93,69.72,69.9,41203.0,64.4654,64.5855,64.3915,64.5578,41203.0
2023-08-24 15:30:00,69.91,69.94,69.56,69.56,232891.0,64.567,64.5947,64.2438,64.2438,232891.0
2023-08-25 09:30:00,69.86,69.95,69.58,69.66,16087.0,64.5208,64.604,64.2622,64.3361,16087.0
2023-08-25 10:00:00,69.71,69.9,69.59,69.6,25814.0,64.3823,64.5578,64.2715,64.2807,25814.0
2023-08-25 10:30:00,69.57,69.87,69.39,69.84,44871.0,64.253,64.5301,64.0868,64.5024,44871.0
2023-08-25 11:00:00,69.83,70.22,69.63,70.22,28956.0,64.4931,64.8533,64.3084,64.8533,28956.0
2023-08-25 11:30:00,70.25,70.29,69.89,69.94,35429.0,64.881,64.918,64.5485,64.5947,35429.0
2023-08-25 12:00:00,69.94,70.21,69.94,70.18,21258.0,64.5947,64.8441,64.5947,64.8164,21258.0
2023-08-25 12:30:00,70.17,70.24,70.08,70.14,15308.0,64.8071,64.8718,64.724,64.7794,15308.0
2023-08-25 13:00:00,70.12,70.13,69.96,69.99,14227.0,64.761,64.7702,64.6132,64.6409,14227.0
2023-08-25 13:30:00,69.99,70.02,69.84,69.95,16838.0,64.6409,64.6686,64.5024,64.604,16838.0
2023-08-25 14:00:00,69.96,70.02,69.88,70.0,16793.0,64.6132,64.6686,64.5393,64.6501,16793.0
2023-08-25 14:30:00,70.02,70.18,70.01,70.08,24754.0,64.6686,64.8164,64.6594,64.724,24754.0
2023-08-25 15:00:00,70.11,70.16,70.04,70.14,30997.0,64.7517,64.7979,64.6871,64.7794,30997.0
2023-08-25 15:30:00,70.15,70.22,69.9,69.93,122411.0,64.7887,64.8533,64.5578,64.5855,122411.0
2023-08-28 09:30:00,70.11,70.57,70.01,70.48,30760.0,64.7517,65.1766,64.6594,65.0935,30760.0
2023-08-28 10:00:00,70.54,70.55,70.37,70.49,21310.0,65.1489,65.1581,64.9919,65.1027,21310.0
2023-08-28 10:30:00,70.51,70.51,70.21,70.25,19783.0,65.1212,65.1212,64.8441,64.881,19783.0
2023-08-28 11:00:00,70.21,70.22,70.05,70.08,13903.0,64.8441,64.8533,64.6963,64.724,13903.0
2023-08-28 11:30:00,70.09,70.13,69.98,70.11,18851.0,64.7333,64.7702,64.6317,64.7517,18851.0
2023-08-28 12:00:00,70.13,70.18,69.97,70.0,43940.0,64.7702,64.8164,64.6224,64.6501,43940.0
2023-08-28 12:30:00,69.99,70.08,69.95,70.08,33628.0,64.6409,64.724,64.604,64.724,33628.0
2023-08-28 13:00:00,70.08,70.12,69.98,69.98,32301.0,64.724,64.761,64.6317,64.6317,32301.0
2023-08-28 13:30:00,70.0,70.1,69.86,69.89,60987.0,64.6501,64.7425,64.5208,64.5485,60987.0
2023-08-28 14:00:00,69.86,69.9,69.77,69.82,30769.0,64.5208,64.5578,64.4377,64.4839,30769.0
2023-08-28 14:30:00,69.83,69.98,69.8,69.98,31654.0,64.4931,64.6317,64.4654,64.6317,31654.0
2023-08-28 15:00:00,69.99,69.99,69.85,69.88,45792.0,64.6409,64.6409,64.5116,64.5393,45792.0
2023-08-28 15:30:00,69.87,70.1,69.72,69.72,177101.0,64.5301,64.7425,64.3915,64.3915,177101.0
2023-08-29 09:30:00,69.73,70.06,69.53,69.83,34355.0,64.4008,64.7055,64.2161,64.4931,34355.0
2023-08-29 10:00:00,69.84,70.29,69.78,70.29,23766.0,64.5024,64.918,64.4469,64.918,23766.0
2023-08-29 10:30:00,70.28,70.28,69.73,69.77,32954.0,64.9087,64.9087,64.4008,64.4377,32954.0
2023-08-29 11:00:00,69.77,69.77,69.54,69.71,23047.0,64.4377,64.4377,64.2253,64.3823,23047.0
2023-08-29 11:30:00,69.74,69.83,69.71,69.76,18342.0,64.41,64.4931,64.3823,64.4285,18342.0
2023-08-29 12:00:00,69.75,69.91,69.67,69.83,25895.0,64.4192,64.567,64.3454,64.4931,25895.0
2023-08-29 12:30:00,69.84,69.85,69.68,69.78,22113.0,64.5024,64.5116,64.3546,64.4469,22113.0
2023-08-29 13:00:00,69.79,69.98,69.77,69.9,17206.0,64.4562,64.6317,64.4377,64.5578,17206.0
2023-08-29 13:30:00,69.89,70.1,69.88,69.92,29906.0,64.5485,64.7425,64.5393,64.5762,29906.0
2023-08-29 14:00:00,69.95,70.06,69.87,69.9,33836.0,64.604,64.7055,64.5301,64.5578,33836.0
2023-08-29 14:30:00,69.91,69.98,69.83,69.85,15110.0,64.567,64.6317,64.4931,64.5116,15110.0
2023-08-29 15:00:00,69.88,70.02,69.83,70.01,19888.0,64.5393,64.6686,64.4931,64.6594,19888.0
2023-08-29 15:30:00,70.03,70.18,69.95,70.17,121965.0,64.6778,64.8164,64.604,64.8071,121965.0
2023-08-30 09:30:00,70.03,70.54,69.9,70.44,22621.0,64.6778,65.1489,64.5578,65.0565,22621.0
2023-08-30 10:00:00,70.44,70.5,70.11,70.11,18797.0,65.0565,65.1119,64.7517,64.7517,18797.0
2023-08-30 10:30:00,70.09,70.19,69.78,69.84,27373.0,64.7333,64.8256,64.4469,64.5024,27373.0
2023-08-30 11:00:00,69.82,69.82,69.52,69.7,47308.0,64.4839,64.4839,64.2068,64.3731,47308.0
2023-08-30 11:30:00,69.71,70.03,69.69,70.02,26164.0,64.3823,64.6778,64.3638,64.6686,26164.0
2023-08-30 12:00:00,70.02,70.12,69.94,70.09,31361.0,64.6686,64.761,64.5947,64.7333,31361.0
2023-08-30 12:30:00,70.08,70.14,70.02,70.05,24919.0,64.724,64.7794,64.6686,64.6963,24919.0
2023-08-30 13:00:00,70.06,70.18,69.92,69.94,14140.0,64.7055,64.8164,64.5762,64.5947,14140.0
2023-08-30 13:30:00,69.91,69.95,69.76,69.81,36847.0,64.567,64.604,64.4285,64.4747,36847.0
2023-08-30 14:00:00,69.82,69.83,69.71,69.71,12451.0,64.4839,64.4931,64.3823,64.3823,12451.0
2023-08-30 14:30:00,69.69,69.74,69.64,69.68,20784.0,64.3638,64.41,64.3176,64.3546,20784.0
2023-08-30 15:00:00,69.7,69.83,69.66,69.81,25702.0,64.3731,64.4931,64.3361,64.4747,25702.0
2023-08-30 15:30:00,69.82,69.95,69.71,69.94,82149.0,64.4839,64.604,64.3823,64.5947,82149.0
2023-08-31 09:30:00,70.11,70.42,69.89,70.15,25693.0,64.7517,65.038,64.5485,64.7887,25693.0
2023-08-31 10:00:00,70.12,70.14,69.83,69.88,26668.0,64.761,64.7794,64.4931,64.5393,26668.0
2023-08-31 10:30:00,69.89,69.9,69.72,69.76,28985.0,64.5485,64.5578,64.3915,64.4285,28985.0
2023-08-31 11:00:00,69.76,69.83,69.66,69.82,28368.0,64.4285,64.4931,64.3361,64.4839,28368.0
2023-08-31 11:30:00,69.83,69.83,69.47,69.57,102819.0,64.4931,64.4931,64.1606,64.253,102819.0
2023-08-31 12:00:00,69.58,69.58,69.46,69.54,41164.0,64.2622,64.2622,64.1514,64.2253,41164.0
2023-08-31 12:30:00,69.53,69.53,69.37,69.37,25654.0,64.2161,64.2161,64.0683,64.0683,25654.0
2023-08-31 13:00:00,69.38,69.41,69.3,69.33,19313.0,64.0775,64.1052,64.0036,64.0313,19313.0
2023-08-31 13:30:00,69.34,69.46,69.29,69.35,25939.0,64.0406,64.1514,63.9944,64.0498,25939.0
2023-08-31 14:00:00,69.34,69.37,69.2,69.23,69061.0,64.0406,64.0683,63.9113,63.939,69061.0
2023-08-31 14:30:00,69.23,69.25,69.0,69.01,99711.0,63.939,63.9575,63.7266,63.7358,99711.0
2023-08-31 15:00:00,69.02,69.17,69.02,69.09,22863.0,63.745,63.8836,63.745,63.8097,22863.0
2023-08-31 15:30:00,69.09,69.16,68.83,68.83,280841.0,63.8097,63.8743,63.5696,63.5696,280841.0
2023-09-01 09:30:00,69.31,69.5,69.06,69.29,35743.0,64.0129,64.1883,63.782,63.9944,35743.0
2023-09-01 10:00:00,69.27,69.29,69.0,69.06,42072.0,63.9759,63.9944,63.7266,63.782,42072.0
2023-09-01 10:30:00,69.08,69.11,68.95,69.11,25178.0,63.8004,63.8282,63.6804,63.8282,25178.0
2023-09-01 11:00:00,69.07,69.24,68.82,68.82,37155.0,63.7912,63.9482,63.5603,63.5603,37155.0
2023-09-01 11:30:00,68.84,68.84,68.35,68.35,34009.0,63.5788,63.5788,63.1262,63.1262,34009.0
2023-09-01 12:00:00,68.38,68.44,68.01,68.02,52214.0,63.1539,63.2094,62.8122,62.8215,52214.0
2023-09-01 12:30:00,68.01,68.01,67.84,67.91,35995.0,62.8122,62.8122,62.6552,62.7199,35995.0
2023-09-01 13:00:00,67.95,68.08,67.94,68.01,16016.0,62.7568,62.8769,62.7476,62.8122,16016.0
2023-09-01 13:30:00,68.02,68.17,67.99,68.09,17235.0,62.8215,62.96,62.7938,62.8861,17235.0
2023-09-01 14:00:00,68.09,68.12,67.99,68.11,26864.0,62.8861,62.9138,62.7938,62.9046,26864.0
2023-09-01 14:30:00,68.13,68.36,68.09,68.27,61642.0,62.9231,63.1355,62.8861,63.0524,61642.0
2023-09-01 15:00:00,68.29,68.38,68.26,68.37,40093.0,63.0708,63.1539,63.0431,63.1447,40093.0
2023-09-01 15:30:00,68.35,68.53,68.34,68.41,181469.0,63.1262,63.2925,63.117,63.1817,181469.0
2023-09-05 09:30:00,68.18,68.44,67.39,67.76,140408.0,62.9692,63.2094,62.2396,62.5813,140408.0
2023-09-05 10:00:00,67.83,67.99,67.7,67.73,53813.0,62.646,62.7938,62.5259,62.5536,53813.0
2023-09-05 10:30:00,67.72,67.74,67.24,67.28,28439.0,62.5444,62.5629,62.1011,62.138,28439.0
2023-09-05 11:00:00,67.28,67.35,66.84,66.87,42452.0,62.138,62.2027,61.7316,61.7594,42452.0
2023-09-05 11:30:00,66.88,67.26,66.87,67.26,30690.0,61.7686,62.1195,61.7594,62.1195,30690.0
2023-09-05 12:00:00,67.26,67.46,67.21,67.22,26642.0,62.1195,62.3043,62.0734,62.0826,26642.0
2023-09-05 12:30:00,67.24,67.28,67.0,67.0,16731.0,62.1011,62.138,61.8794,61.8794,16731.0
2023-09-05 13:00:00,66.98,67.03,66.87,66.87,20515.0,61.8609,61.9071,61.7594,61.7594,20515.0
2023-09-05 13:30:00,66.88,66.95,66.78,66.91,26771.0,61.7686,61.8332,61.6762,61.7963,26771.0
2023-09-05 14:00:00,66.91,67.07,66.85,67.06,25297.0,61.7963,61.9441,61.7409,61.9348,25297.0
2023-09-05 14:30:00,67.06,67.21,67.02,67.2,24237.0,61.9348,62.0734,61.8979,62.0641,24237.0
2023-09-05 15:00:00,67.22,67.31,67.17,67.3,36833.0,62.0826,62.1657,62.0364,62.1565,36833.0
2023-09-05 15:30:00,67.3,67.44,67.18,67.23,184506.0,62.1565,62.2858,62.0457,62.0918,184506.0
2023-09-06 09:30:00,67.34,67.74,67.04,67.69,62234.0,62.1934,62.5629,61.9164,62.5167,62234.0
2023-09-06 10:00:00,67.75,67.88,67.5,67.57,38849.0,62.5721,62.6922,62.3412,62.4059,38849.0
2023-09-06 10:30:00,67.59,67.75,67.51,67.74,34439.0,62.4243,62.5721,62.3504,62.5629,34439.0
2023-09-06 11:00:00,67.76,67.94,67.67,67.77,47814.0,62.5813,62.7476,62.4982,62.5906,47814.0
2023-09-06 11:30:00,67.77,67.78,67.48,67.57,75903.0,62.5906,62.5998,62.3227,62.4059,75903.0
2023-09-06 12:00:00,67.59,67.6,67.38,67.38,73962.0,62.4243,62.4336,62.2304,62.2304,73962.0
2023-09-06 12:30:00,67.4,67.48,67.28,67.31,50947.0,62.2488,62.3227,62.138,62.1657,50947.0
2023-09-06 13:00:00,67.33,67.39,67.27,67.3,62113.0,62.1842,62.2396,62.1288,62.1565,62113.0
2023-09-06 13:30:00,67.31,67.41,67.2,67.38,63556.0,62.1657,62.2581,62.0641,62.2304,63556.0
2023-09-06 14:00:00,67.39,67.52,67.38,67.44,59546.0,62.2396,62.3597,62.2304,62.2858,59546.0
2023-09-06 14:30:00,67.44,67.54,67.29,67.31,87550.0,62.2858,62.3781,62.1473,62.1657,87550.0
2023-09-06 15:00:00,67.31,67.45,67.22,67.44,75677.0,62.1657,62.295,62.0826,62.2858,75677.0
2023-09-06 15:30:00,67.43,67.75,67.43,67.74,262211.0,62.2766,62.5721,62.2766,62.5629,262211.0
2023-09-07 09:30:00,68.25,68.44,67.74,68.23,43622.0,63.0339,63.2094,62.5629,63.0154,43622.0
2023-09-07 10:00:00,68.24,68.47,68.16,68.19,52568.0,63.0246,63.2371,62.9508,62.9785,52568.0
2023-09-07 10:30:00,68.17,68.78,68.15,68.75,45938.0,62.96,63.5234,62.9415,63.4957,45938.0
2023-09-07 11:00:00,68.76,69.3,68.75,69.28,51606.0,63.5049,64.0036,63.4957,63.9852,51606.0
2023-09-07 11:30:00,69.28,69.31,69.15,69.27,41056.0,63.9852,64.0129,63.8651,63.9759,41056.0
2023-09-07 12:00:00,69.24,69.25,69.05,69.15,31845.0,63.9482,63.9575,63.7727,63.8651,31845.0
2023-09-07 12:30:00,69.17,69.2,69.0,69.05,49675.0,63.8836,63.9113,63.7266,63.7727,49675.0
2023-09-07 13:00:00,69.05,69.07,68.76,68.84,52283.0,63.7727,63.7912,63.5049,63.5788,52283.0
2023-09-07 13:30:00,68.83,68.87,68.57,68.65,49636.0,63.5696,63.6065,63.3294,63.4033,49636.0
2023-09-07 14:00:00,68.66,68.68,68.55,68.59,43274.0,63.4125,63.431,63.311,63.3479,43274.0
2023-09-07 14:30:00,68.61,68.65,68.51,68.65,31639.0,63.3664,63.4033,63.274,63.4033,31639.0
2023-09-07 15:00:00,68.65,68.77,68.58,68.76,34386.0,63.4033,63.5141,63.3387,63.5049,34386.0
2023-09-07 15:30:00,68.76,68.86,68.59,68.68,251052.0,63.5049,63.5973,63.3479,63.431,251052.0
2023-09-08 09:30:00,68.88,69.38,68.71,69.38,32659.0,63.6157,64.0775,63.4587,64.0775,32659.0
2023-09-08 10:00:00,69.4,69.66,69.37,69.5,43925.0,64.096,64.3361,64.0683,64.1883,43925.0
2023-09-08 10:30:00,69.51,69.62,69.48,69.53,36953.0,64.1976,64.2992,64.1699,64.2161,36953.0
2023-09-08 11:00:00,69.54,69.55,69.21,69.21,49112.0,64.2253,64.2345,63.9205,63.9205,49112.0
2023-09-08 11:30:00,69.21,69.33,69.11,69.3,22839.0,63.9205,64.0313,63.8282,64.0036,22839.0
2023-09-08 12:00:00,69.31,69.54,69.27,69.46,16729.0,64.0129,64.2253,63.9759,64.1514,16729.0
2023-09-08 12:30:00,69.45,69.75,69.42,69.72,33255.0,64.1422,64.4192,64.1145,64.3915,33255.0
2023-09-08 13:00:00,69.72,69.88,69.64,69.64,40170.0,64.3915,64.5393,64.3176,64.3176,40170.0
2023-09-08 13:30:00,69.61,69.66,69.51,69.64,23295.0,64.2899,64.3361,64.1976,64.3176,23295.0
2023-09-08 14:00:00,69.66,69.76,69.59,69.74,20831.0,64.3361,64.4285,64.2715,64.41,20831.0
2023-09-08 14:30:00,69.73,69.78,69.7,69.76,22690.0,64.4008,64.4469,64.3731,64.4285,22690.0
2023-09-08 15:00:00,69.77,69.86,69.72,69.83,25446.0,64.4377,64.5208,64.3915,64.4931,25446.0
2023-09-08 15:30:00,69.81,69.97,69.76,69.8,162807.0,64.4747,64.6224,64.4285,64.4654,162807.0
2023-09-11 09:30:00,70.0,70.29,69.86,70.2,41888.0,64.6501,64.918,64.5208,64.8348,41888.0
2023-09-11 10:00:00,70.22,70.56,70.13,70.56,43301.0,64.8533,65.1673,64.7702,65.1673,43301.0
2023-09-11 10:30:00,70.57,70.59,69.96,69.99,33984.0,65.1766,65.195,64.6132,64.6409,33984.0
2023-09-11 11:00:00,69.98,69.98,69.8,69.83,36246.0,64.6317,64.6317,64.4654,64.4931,36246.0
2023-09-11 11:30:00,69.83,70.02,69.82,70.02,46372.0,64.4931,64.6686,64.4839,64.6686,46372.0
2023-09-11 12:00:00,70.03,70.28,70.01,70.28,34517.0,64.6778,64.9087,64.6594,64.9087,34517.0
2023-09-11 12:30:00,70.28,70.4,70.26,70.39,20691.0,64.9087,65.0196,64.8903,65.0103,20691.0
2023-09-11 13:00:00,70.39,70.41,70.27,70.28,35859.0,65.0103,65.0288,64.8995,64.9087,35859.0
2023-09-11 13:30:00,70.27,70.3,70.08,70.12,23799.0,64.8995,64.9272,64.724,64.761,23799.0
2023-09-11 14:00:00,70.09,70.09,69.95,70.02,18050.0,64.7333,64.7333,64.604,64.6686,18050.0
2023-09-11 14:30:00,70.03,70.06,69.95,69.99,32380.0,64.6778,64.7055,64.604,64.6409,32380.0
2023-09-11 15:00:00,70.0,70.06,69.92,69.92,26140.0,64.6501,64.7055,64.5762,64.5762,26140.0
2023-09-11 15:30:00,69.92,69.97,69.75,69.87,190660.0,64.5762,64.6224,64.4192,64.5301,190660.0
2023-09-12 09:30:00,70.01,70.25,69.76,69.82,32294.0,64.6594,64.881,64.4285,64.4839,32294.0
2023-09-12 10:00:00,69.83,69.87,69.72,69.87,18274.0,64.4931,64.5301,64.3915,64.5301,18274.0
2023-09-12 10:30:00,69.9,70.31,69.88,70.12,83325.0,64.5578,64.9364,64.5393,64.761,83325.0
2023-09-12 11:00:00,70.14,70.38,70.07,70.38,72887.0,64.7794,65.0011,64.7148,65.0011,72887.0
2023-09-12 11:30:00,70.34,70.37,70.16,70.31,52729.0,64.9641,64.9919,64.7979,64.9364,52729.0
2023-09-12 12:00:00,70.32,70.5,70.32,70.39,38616.0,64.9457,65.1119,64.9457,65.0103,38616.0
2023-09-12 12:30:00,70.39,70.39,70.15,70.2,21956.0,65.0103,65.0103,64.7887,64.8348,21956.0
2023-09-12 13:00:00,70.2,70.27,70.17,70.18,55320.0,64.8348,64.8995,64.8071,64.8164,55320.0
2023-09-12 13:30:00,70.2,70.26,70.1,70.23,34726.0,64.8348,64.8903,64.7425,64.8626,34726.0
2023-09-12 14:00:00,70.24,70.45,70.22,70.4,88417.0,64.8718,65.0657,64.8533,65.0196,88417.0
2023-09-12 14:30:00,70.39,70.4,70.22,70.26,65337.0,65.0103,65.0196,64.8533,64.8903,65337.0
2023-09-12 15:00:00,70.24,70.24,70.09,70.13,44307.0,64.8718,64.8718,64.7333,64.7702,44307.0
2023-09-12 15:30:00,70.14,70.37,70.12,70.3,287393.0,64.7794,64.9919,64.761,64.9272,287393.0
2023-09-13 09:30:00,70.42,70.78,70.25,70.58,78119.0,65.038,65.3705,64.881,65.1858,78119.0
2023-09-13 10:00:00,70.59,70.71,70.35,70.36,93160.0,65.195,65.3059,64.9734,64.9826,93160.0
2023-09-13 10:30:00,70.39,70.48,70.18,70.22,62870.0,65.0103,65.0935,64.8164,64.8533,62870.0
2023-09-13 11:00:00,70.22,70.5,70.18,70.5,71264.0,64.8533,65.1119,64.8164,65.1119,71264.0
2023-09-13 11:30:00,70.5,70.74,70.43,70.58,137812.0,65.1119,65.3336,65.0473,65.1858,137812.0
2023-09-13 12:00:00,70.6,70.73,70.58,70.71,102539.0,65.2043,65.3243,65.1858,65.3059,102539.0
2023-09-13 12:30:00,70.68,70.84,70.62,70.84,43189.0,65.2782,65.4259,65.2228,65.4259,43189.0
2023-09-13 13:00:00,70.83,71.03,70.74,70.98,39938.0,65.4167,65.6014,65.3336,65.5552,39938.0
2023-09-13 13:30:00,70.96,71.01,70.91,70.99,36572.0,65.5368,65.5829,65.4906,65.5645,36572.0
2023-09-13 14:00:00,71.0,71.08,70.93,71.05,69055.0,65.5737,65.6476,65.5091,65.6199,69055.0
2023-09-13 14:30:00,71.05,71.08,70.69,70.78,81409.0,65.6199,65.6476,65.2874,65.3705,81409.0
2023-09-13 15:00:00,70.78,70.79,70.49,70.53,112064.0,65.3705,65.3798,65.1027,65.1396,112064.0
2023-09-13 15:30:00,70.56,70.83,70.5,70.73,261890.0,65.1673,65.4167,65.1119,65.3243,261890.0
2023-09-14 09:30:00,71.48,71.54,71.15,71.44,83529.0,66.017,66.0724,65.7122,65.9801,83529.0
2023-09-14 10:00:00,71.47,71.54,71.23,71.29,65229.0,66.0078,66.0724,65.7861,65.8415,65229.0
2023-09-14 10:30:00,71.33,71.34,71.18,71.3,38867.0,65.8785,65.8877,65.74,65.8508,38867.0
2023-09-14 11:00:00,71.3,71.57,71.15,71.55,24237.0,65.8508,66.1001,65.7122,66.0817,24237.0
2023-09-14 11:30:00,71.57,71.76,71.56,71.72,31573.0,66.1001,66.2756,66.0909,66.2387,31573.0
2023-09-14 12:00:00,71.72,71.75,71.54,71.61,27048.0,66.2387,66.2664,66.0724,66.1371,27048.0
2023-09-14 12:30:00,71.61,71.82,71.61,71.74,64025.0,66.1371,66.331,66.1371,66.2572,64025.0
2023-09-14 13:00:00,71.72,71.79,71.62,71.63,18136.0,66.2387,66.3033,66.1463,66.1556,18136.0
2023-09-14 13:30:00,71.65,71.65,71.53,71.61,11076.0,66.174,66.174,66.0632,66.1371,11076.0
2023-09-14 14:00:00,71.63,71.64,71.55,71.58,17474.0,66.1556,66.1648,66.0817,66.1094,17474.0
2023-09-14 14:30:00,71.58,71.64,71.46,71.49,62818.0,66.1094,66.1648,65.9986,66.0263,62818.0
2023-09-14 15:00:00,71.49,71.53,71.44,71.47,49206.0,66.0263,66.0632,65.9801,66.0078,49206.0
2023-09-14 15:30:00,71.46,71.53,71.36,71.5,254485.0,65.9986,66.0632,65.9062,66.0355,254485.0
2023-09-15 09:30:00,71.21,72.12,71.16,71.8,665083.0,65.7677,66.6081,65.7215,66.3126,665083.0
2023-09-15 10:00:00,71.81,71.95,71.75,71.76,28946.0,66.3218,66.4511,66.2664,66.2756,28946.0
2023-09-15 10:30:00,71.74,71.84,71.61,71.63,25685.0,66.2572,66.3495,66.1371,66.1556,25685.0
2023-09-15 11:00:00,71.64,71.7,71.48,71.63,37229.0,66.1648,66.2202,66.017,66.1556,37229.0
2023-09-15 11:30:00,71.62,71.76,71.52,71.63,45536.0,66.1463,66.2756,66.054,66.1556,45536.0
2023-09-15 12:00:00,71.62,71.71,71.61,71.64,34743.0,66.1463,66.2294,66.1371,66.1648,34743.0
2023-09-15 12:30:00,71.64,71.72,71.63,71.67,28507.0,66.1648,66.2387,66.1556,66.1925,28507.0
2023-09-15 13:00:00,71.67,71.67,71.46,71.56,34010.0,66.1925,66.1925,65.9986,66.0909,34010.0
2023-09-15 13:30:00,71.58,71.84,71.53,71.74,33224.0,66.1094,66.3495,66.0632,66.2572,33224.0
2023-09-15 14:00:00,71.72,71.82,71.7,71.76,25487.0,66.2387,66.331,66.2202,66.2756,25487.0
2023-09-15 14:30:00,71.75,71.93,71.68,71.92,39646.0,66.2664,66.4326,66.2017,66.4234,39646.0
2023-09-15 15:00:00,71.91,71.92,71.82,71.84,31556.0,66.4142,66.4234,66.331,66.3495,31556.0
2023-09-15 15:30:00,71.83,71.9,71.46,71.56,205586.0,66.3403,66.4049,65.9986,66.0909,205586.0
2023-09-18 09:30:00,71.79,71.94,70.84,70.94,75889.0,66.3033,66.4419,65.4259,65.5183,75889.0
2023-09-18 10:00:00,70.95,71.19,70.92,71.16,68204.0,65.5275,65.7492,65.4998,65.7215,68204.0
2023-09-18 10:30:00,71.16,71.26,71.07,71.25,54759.0,65.7215,65.8138,65.6384,65.8046,54759.0
2023-09-18 11:00:00,71.25,71.27,71.05,71.17,34259.0,65.8046,65.8231,65.6199,65.7307,34259.0
2023-09-18 11:30:00,71.19,71.36,71.17,71.23,21224.0,65.7492,65.9062,65.7307,65.7861,21224.0
2023-09-18 12:00:00,71.24,71.26,71.14,71.15,35527.0,65.7954,65.8138,65.703,65.7122,35527.0
2023-09-18 12:30:00,71.16,71.33,71.16,71.29,33378.0,65.7215,65.8785,65.7215,65.8415,33378.0
2023-09-18 13:00:00,71.3,71.39,71.26,71.39,45007.0,65.8508,65.9339,65.8138,65.9339,45007.0
2023-09-18 13:30:00,71.38,71.44,71.26,71.28,39658.0,65.9247,65.9801,65.8138,65.8323,39658.0
2023-09-18 14:00:00,71.26,71.3,71.22,71.27,23646.0,65.8138,65.8508,65.7769,65.8231,23646.0
2023-09-18 14:30:00,71.26,71.27,71.09,71.13,42432.0,65.8138,65.8231,65.6568,65.6938,42432.0
2023-09-18 15:00:00,71.12,71.2,71.12,71.2,42836.0,65.6845,65.7584,65.6845,65.7584,42836.0
2023-09-18 15:30:00,71.2,71.3,71.08,71.23,256263.0,65.7584,65.8508,65.6476,65.7861,256263.0
2023-09-19 09:30:00,71.29,71.49,71.1,71.4,53641.0,65.8415,66.0263,65.6661,65.9431,53641.0
2023-09-19 10:00:00,71.41,71.48,71.14,71.3,49952.0,65.9524,66.017,65.703,65.8508,49952.0
2023-09-19 10:30:00,71.28,71.39,71.05,71.1,42763.0,65.8323,65.9339,65.6199,65.6661,42763.0
2023-09-19 11:00:00,71.06,71.07,70.96,70.98,36468.0,65.6291,65.6384,65.5368,65.5552,36468.0
2023-09-19 11:30:00,70.97,70.98,70.83,70.89,36609.0,65.546,65.5552,65.4167,65.4721,36609.0
2023-09-19 12:00:00,70.92,71.0,70.81,70.91,18634.0,65.4998,65.5737,65.3982,65.4906,18634.0
2023-09-19 12:30:00,70.91,70.96,70.74,70.79,27361.0,65.4906,65.5368,65.3336,65.3798,27361.0
2023-09-19 13:00:00,70.82,70.83,70.72,70.74,30412.0,65.4075,65.4167,65.3151,65.3336,30412.0
2023-09-19 13:30:00,70.73,70.85,70.64,70.79,49450.0,65.3243,65.4352,65.2412,65.3798,49450.0
2023-09-19 14:00:00,70.8,70.83,70.54,70.59,56705.0,65.389,65.4167,65.1489,65.195,56705.0
2023-09-19 14:30:00,70.59,70.7,70.47,70.5,124171.0,65.195,65.2966,65.0842,65.1119,124171.0
2023-09-19 15:00:00,70.49,70.56,70.44,70.48,48916.0,65.1027,65.1673,65.0565,65.0935,48916.0
2023-09-19 15:30:00,70.49,70.5,70.14,70.22,379828.0,65.1027,65.1119,64.7794,64.8533,379828.0
2023-09-20 09:30:00,70.3,70.4,69.74,69.84,72034.0,64.9272,65.0196,64.41,64.5024,72034.0
2023-09-20 10:00:00,69.84,70.47,69.84,70.42,102327.0,64.5024,65.0842,64.5024,65.038,102327.0
2023-09-20 10:30:00,70.44,70.54,70.28,70.4,64097.0,65.0565,65.1489,64.9087,65.0196,64097.0
2023-09-20 11:00:00,70.4,70.46,70.32,70.39,89012.0,65.0196,65.075,64.9457,65.0103,89012.0
2023-09-20 11:30:00,70.39,70.43,70.23,70.23,90304.0,65.0103,65.0473,64.8626,64.8626,90304.0
2023-09-20 12:00:00,70.22,70.29,70.16,70.28,52417.0,64.8533,64.918,64.7979,64.9087,52417.0
2023-09-20 12:30:00,70.29,70.39,70.26,70.35,78784.0,64.918,65.0103,64.8903,64.9734,78784.0
2023-09-20 13:00:00,70.36,70.5,70.25,70.39,114984.0,64.9826,65.1119,64.881,65.0103,114984.0
2023-09-20 13:30:00,70.38,70.42,70.21,70.28,264325.0,65.0011,65.038,64.8441,64.9087,264325.0
2023-09-20 14:00:00,70.27,70.27,69.92,69.97,147205.0,64.8995,64.8995,64.5762,64.6224,147205.0
2023-09-20 14:30:00,69.97,70.04,69.77,69.81,84898.0,64.6224,64.6871,64.4377,64.4747,84898.0
2023-09-20 15:00:00,69.79,69.87,69.68,69.72,147056.0,64.4562,64.5301,64.3546,64.3915,147056.0
2023-09-20 15:30:00,69.72,69.78,69.37,69.76,483879.0,64.3915,64.4469,64.0683,64.4285,483879.0
2023-09-21 09:30:00,69.43,69.56,68.86,69.52,199948.0,64.1237,64.2438,63.5973,64.2068,199948.0
2023-09-21 10:00:00,69.52,69.89,69.38,69.74,170904.0,64.2068,64.5485,64.0775,64.41,170904.0
2023-09-21 10:30:00,69.77,69.77,69.43,69.55,82971.0,64.4377,64.4377,64.1237,64.2345,82971.0
2023-09-21 11:00:00,69.58,69.82,69.55,69.63,122865.0,64.2622,64.4839,64.2345,64.3084,122865.0
2023-09-21 11:30:00,69.64,69.72,69.56,69.7,57857.0,64.3176,64.3915,64.2438,64.3731,57857.0
2023-09-21 12:00:00,69.7,70.0,69.67,69.9,81936.0,64.3731,64.6501,64.3454,64.5578,81936.0
2023-09-21 12:30:00,69.91,69.96,69.85,69.85,98410.0,64.567,64.6132,64.5116,64.5116,98410.0
2023-09-21 13:00:00,69.85,69.86,69.54,69.65,37675.0,64.5116,64.5208,64.2253,64.3269,37675.0
2023-09-21 13:30:00,69.64,69.71,69.57,69.64,56577.0,64.3176,64.3823,64.253,64.3176,56577.0
2023-09-21 14:00:00,69.67,69.68,69.51,69.57,43813.0,64.3454,64.3546,64.1976,64.253,43813.0
2023-09-21 14:30:00,69.56,69.64,69.47,69.49,90155.0,64.2438,64.3176,64.1606,64.1791,90155.0
2023-09-21 15:00:00,69.49,69.63,69.37,69.38,106218.0,64.1791,64.3084,64.0683,64.0775,106218.0
2023-09-21 15:30:00,69.4,69.4,68.85,68.9,502709.0,64.096,64.096,63.588,63.6342,502709.0
2023-09-22 09:30:00,68.68,68.71,67.98,68.1,190394.0,63.431,63.4587,62.7845,62.8953,190394.0
2023-09-22 10:00:00,68.11,68.38,68.1,68.33,112052.0,62.9046,63.1539,62.8953,63.1078,112052.0
2023-09-22 10:30:00,68.34,68.35,68.13,68.19,53050.0,63.117,63.1262,62.9231,62.9785,53050.0
2023-09-22 11:00:00,68.2,68.25,68.02,68.23,76126.0,62.9877,63.0339,62.8215,63.0154,76126.0
2023-09-22 11:30:00,68.25,68.48,68.24,68.45,134287.0,63.0339,63.2463,63.0246,63.2186,134287.0
2023-09-22 12:00:00,68.48,68.56,68.29,68.31,34799.0,63.2463,63.3202,63.0708,63.0893,34799.0
2023-09-22 12:30:00,68.33,68.46,68.29,68.37,61057.0,63.1078,63.2278,63.0708,63.1447,61057.0
2023-09-22 13:00:00,68.38,68.43,68.28,68.34,44341.0,63.1539,63.2001,63.0616,63.117,44341.0
2023-09-22 13:30:00,68.34,68.43,68.25,68.4,40191.0,63.117,63.2001,63.0339,63.1724,40191.0
2023-09-22 14:00:00,68.4,68.42,68.33,68.37,32746.0,63.1724,63.1909,63.1078,63.1447,32746.0
2023-09-22 14:30:00,68.36,68.4,68.2,68.3,51958.0,63.1355,63.1724,62.9877,63.0801,51958.0
2023-09-22 15:00:00,68.29,68.52,68.28,68.41,125681.0,63.0708,63.2832,63.0616,63.1817,125681.0
2023-09-22 15:30:00,68.41,68.5,67.99,68.06,275199.0,63.1817,63.2648,62.7938,62.8584,275199.0
2023-09-25 09:30:00,67.68,68.03,67.64,67.95,77836.0,62.5074,62.8307,62.4705,62.7568,77836.0
2023-09-25 10:00:00,67.96,68.04,67.6,67.69,47123.0,62.766,62.8399,62.4336,62.5167,47123.0
2023-09-25 10:30:00,67.67,68.04,67.66,67.81,79711.0,62.4982,62.8399,62.489,62.6275,79711.0
2023-09-25 11:00:00,67.8,67.81,67.43,67.65,57876.0,62.6183,62.6275,62.2766,62.4797,57876.0
2023-09-25 11:30:00,67.64,67.66,67.35,67.41,42157.0,62.4705,62.489,62.2027,62.2581,42157.0
2023-09-25 12:00:00,67.43,67.61,67.43,67.61,67586.0,62.2766,62.4428,62.2766,62.4428,67586.0
2023-09-25 12:30:00,67.61,67.61,67.37,67.44,50463.0,62.4428,62.4428,62.2211,62.2858,50463.0
2023-09-25 13:00:00,67.45,67.55,67.33,67.38,42391.0,62.295,62.3874,62.1842,62.2304,42391.0
2023-09-25 13:30:00,67.36,67.82,67.34,67.75,40903.0,62.2119,62.6367,62.1934,62.5721,40903.0
2023-09-25 14:00:00,67.76,67.85,67.59,67.62,57567.0,62.5813,62.6645,62.4243,62.452,57567.0
2023-09-25 14:30:00,67.63,67.73,67.6,67.64,63908.0,62.4613,62.5536,62.4336,62.4705,63908.0
2023-09-25 15:00:00,67.64,67.74,67.42,67.56,95169.0,62.4705,62.5629,62.2673,62.3966,95169.0
2023-09-25 15:30:00,67.56,67.75,67.55,67.64,357829.0,62.3966,62.5721,62.3874,62.4705,357829.0
2023-09-26 09:30:00,67.25,67.43,66.42,66.86,90589.0,62.1103,62.2766,61.3437,61.7501,90589.0
2023-09-26 10:00:00,66.9,66.91,66.17,66.38,115529.0,61.7871,61.7963,61.1128,61.3068,115529.0
2023-09-26 10:30:00,66.36,66.42,66.17,66.36,133956.0,61.2883,61.3437,61.1128,61.2883,133956.0
2023-09-26 11:00:00,66.37,66.55,66.24,66.27,88768.0,61.2976,61.4638,61.1775,61.2052,88768.0
2023-09-26 11:30:00,66.27,66.29,65.78,66.0,75923.0,61.2052,61.2237,60.7527,60.9558,75923.0
2023-09-26 12:00:00,66.0,66.23,65.92,65.98,98532.0,60.9558,61.1683,60.882,60.9374,98532.0
2023-09-26 12:30:00,65.96,66.12,65.86,65.91,71811.0,60.9189,61.0667,60.8265,60.8727,71811.0
2023-09-26 13:00:00,65.91,65.98,65.73,65.97,104080.0,60.8727,60.9374,60.7065,60.9281,104080.0
2023-09-26 13:30:00,65.96,66.01,65.83,65.94,93399.0,60.9189,60.9651,60.7988,60.9004,93399.0
2023-09-26 14:00:00,65.95,66.0,65.79,65.79,70092.0,60.9097,60.9558,60.7619,60.7619,70092.0
2023-09-26 14:30:00,65.78,65.79,65.41,65.64,139665.0,60.7527,60.7619,60.4109,60.6234,139665.0
2023-09-26 15:00:00,65.64,65.82,65.48,65.49,104246.0,60.6234,60.7896,60.4756,60.4848,104246.0
2023-09-26 15:30:00,65.49,65.95,65.44,65.8,328487.0,60.4848,60.9097,60.4386,60.7711,328487.0
2023-09-27 09:30:00,65.68,65.98,65.45,65.7,68382.0,60.6603,60.9374,60.4479,60.6788,68382.0
2023-09-27 10:00:00,65.7,66.01,65.63,65.66,198823.0,60.6788,60.9651,60.6141,60.6418,198823.0
2023-09-27 10:30:00,65.69,65.96,65.56,65.58,278861.0,60.6695,60.9189,60.5495,60.5679,278861.0
2023-09-27 11:00:00,65.58,65.68,65.36,65.61,135600.0,60.5679,60.6603,60.3648,60.5956,135600.0
2023-09-27 11:30:00,65.62,65.76,65.55,65.57,74428.0,60.6049,60.7342,60.5402,60.5587,74428.0
2023-09-27 12:00:00,65.57,65.6,65.08,65.45,124102.0,60.5587,60.5864,60.1062,60.4479,124102.0
2023-09-27 12:30:00,65.46,65.77,65.42,65.42,68673.0,60.4571,60.7434,60.4202,60.4202,68673.0
2023-09-27 13:00:00,65.42,65.51,65.18,65.22,85931.0,60.4202,60.5033,60.1985,60.2355,85931.0
2023-09-27 13:30:00,65.2,65.45,65.14,65.26,72980.0,60.217,60.4479,60.1616,60.2724,72980.0
2023-09-27 14:00:00,65.26,65.42,65.2,65.4,64165.0,60.2724,60.4202,60.217,60.4017,64165.0
2023-09-27 14:30:00,65.4,65.61,65.4,65.49,76084.0,60.4017,60.5956,60.4017,60.4848,76084.0
2023-09-27 15:00:00,65.48,65.64,65.41,65.43,119645.0,60.4756,60.6234,60.4109,60.4294,119645.0
2023-09-27 15:30:00,65.41,65.42,65.03,65.31,468241.0,60.4109,60.4202,60.06,60.3186,468241.0
2023-09-28 09:30:00,65.0,65.27,64.41,64.6,131119.0,60.7285,60.9808,60.1773,60.3548,131119.0
2023-09-28 10:00:00,64.61,64.66,64.07,64.07,49062.0,60.3641,60.4108,59.8596,59.8596,49062.0
2023-09-28 10:30:00,64.05,64.21,63.74,64.09,93547.0,59.8409,59.9904,59.5513,59.8783,93547.0
2023-09-28 11:00:00,64.13,64.17,63.85,63.95,61319.0,59.9157,59.9531,59.6541,59.7475,61319.0
2023-09-28 11:30:00,63.96,64.24,63.96,64.09,77278.0,59.7569,60.0185,59.7569,59.8783,77278.0
2023-09-28 12:00:00,64.08,64.17,63.82,64.09,58225.0,59.869,59.9531,59.6261,59.8783,58225.0
2023-09-28 12:30:00,64.1,64.23,64.03,64.14,88758.0,59.8877,60.0091,59.8223,59.925,88758.0
2023-09-28 13:00:00,64.12,64.25,64.05,64.12,78958.0,59.9063,60.0278,59.8409,59.9063,78958.0
2023-09-28 13:30:00,64.11,64.16,63.95,64.1,37261.0,59.897,59.9437,59.7475,59.8877,37261.0
2023-09-28 14:00:00,64.1,64.21,64.05,64.06,81531.0,59.8877,59.9904,59.8409,59.8503,81531.0
2023-09-28 14:30:00,64.04,64.04,63.86,64.03,37580.0,59.8316,59.8316,59.6634,59.8223,37580.0
2023-09-28 15:00:00,64.03,64.04,63.8,63.99,86310.0,59.8223,59.8316,59.6074,59.7849,86310.0
2023-09-28 15:30:00,63.99,64.03,63.49,63.64,338146.0,59.7849,59.8223,59.3177,59.4579,338146.0
2023-09-29 09:30:00,64.06,64.32,63.74,63.89,132330.0,59.8503,60.0932,59.5513,59.6915,132330.0
2023-09-29 10:00:00,63.88,63.9,63.22,63.34,54640.0,59.6821,59.7008,59.0655,59.1776,54640.0
2023-09-29 10:30:00,63.35,63.73,63.34,63.55,61900.0,59.1869,59.542,59.1776,59.3738,61900.0
2023-09-29 11:00:00,63.59,63.68,63.33,63.54,39972.0,59.4112,59.4953,59.1683,59.3645,39972.0
2023-09-29 11:30:00,63.53,63.53,63.02,63.14,55351.0,59.3551,59.3551,58.8786,58.9907,55351.0
2023-09-29 12:00:00,63.12,63.28,62.92,62.97,71681.0,58.9721,59.1215,58.7852,58.8319,71681.0
2023-09-29 12:30:00,62.98,62.99,62.61,62.74,52245.0,58.8413,58.8506,58.4956,58.617,52245.0
2023-09-29 13:00:00,62.76,62.8,62.35,62.53,68765.0,58.6357,58.6731,58.2527,58.4208,68765.0
2023-09-29 13:30:00,62.5,62.6,62.3,62.33,71941.0,58.3928,58.4862,58.2059,58.234,71941.0
2023-09-29 14:00:00,62.32,62.45,62.23,62.35,70242.0,58.2246,58.3461,58.1405,58.2527,70242.0
2023-09-29 14:30:00,62.35,63.01,62.29,63.01,109417.0,58.2527,58.8693,58.1966,58.8693,109417.0
2023-09-29 15:00:00,63.05,63.17,62.8,62.97,90774.0,58.9067,59.0188,58.6731,58.8319,90774.0
2023-09-29 15:30:00,62.97,63.41,62.81,63.31,526426.0,58.8319,59.243,58.6824,59.1496,526426.0
2023-10-02 09:30:00,63.08,63.23,61.8,62.04,98962.0,58.9347,59.0748,57.7388,57.963,98962.0
2023-10-02 10:00:00,62.01,62.13,61.54,61.57,106602.0,57.935,58.0471,57.4959,57.5239,106602.0
2023-10-02 10:30:00,61.57,61.84,61.12,61.3,100625.0,57.5239,57.7762,57.1035,57.2717,100625.0
2023-10-02 11:00:00,61.29,61.53,61.13,61.44,87540.0,57.2623,57.4865,57.1128,57.4025,87540.0
2023-10-02 11:30:00,61.45,61.5,60.79,61.14,86119.0,57.4118,57.4585,56.7952,57.1222,86119.0
2023-10-02 12:00:00,61.13,61.34,60.89,60.91,57020.0,57.1128,57.309,56.8886,56.9073,57020.0
2023-10-02 12:30:00,60.86,61.06,60.69,60.77,50394.0,56.8606,57.0474,56.7017,56.7765,50394.0
2023-10-02 13:00:00,60.76,61.21,60.74,61.12,79728.0,56.7671,57.1876,56.7485,57.1035,79728.0
2023-10-02 13:30:00,61.13,61.14,60.87,60.92,104062.0,57.1128,57.1222,56.8699,56.9166,104062.0
2023-10-02 14:00:00,60.93,61.17,60.69,60.73,139708.0,56.926,57.1502,56.7017,56.7391,139708.0
2023-10-02 14:30:00,60.72,61.02,60.64,60.97,150132.0,56.7298,57.0101,56.655,56.9633,150132.0
2023-10-02 15:00:00,60.97,61.15,60.8,60.99,99075.0,56.9633,57.1315,56.8045,56.982,99075.0
2023-10-02 15:30:00,60.98,61.2,60.84,61.03,484440.0,56.9727,57.1782,56.8419,57.0194,484440.0
2023-10-03 09:30:00,60.48,60.77,60.17,60.44,110413.0,56.5055,56.7765,56.2159,56.4682,110413.0
2023-10-03 10:00:00,60.42,60.43,59.59,60.13,110493.0,56.4495,56.4588,55.674,56.1785,110493.0
2023-10-03 10:30:00,60.13,60.35,59.84,60.17,86720.0,56.1785,56.3841,55.9076,56.2159,86720.0
2023-10-03 11:00:00,60.17,60.27,59.86,60.19,91418.0,56.2159,56.3093,55.9263,56.2346,91418.0
2023-10-03 11:30:00,60.2,60.42,59.9,59.96,61839.0,56.2439,56.4495,55.9637,56.0197,61839.0
2023-10-03 12:00:00,59.95,60.77,59.94,60.77,104459.0,56.0104,56.7765,56.001,56.7765,104459.0
2023-10-03 12:30:00,60.78,60.81,60.29,60.57,74493.0,56.7858,56.8139,56.328,56.5896,74493.0
2023-10-03 13:00:00,60.57,61.11,60.57,61.01,88318.0,56.5896,57.0941,56.5896,57.0007,88318.0
2023-10-03 13:30:00,61.02,61.09,60.87,61.07,74504.0,57.0101,57.0755,56.8699,57.0568,74504.0
2023-10-03 14:00:00,61.11,61.18,60.79,61.0,82767.0,57.0941,57.1595,56.7952,56.9914,82767.0
2023-10-03 14:30:00,61.01,61.06,60.9,60.99,71362.0,57.0007,57.0474,56.8979,56.982,71362.0
2023-10-03 15:00:00,60.98,61.55,60.89,61.48,172372.0,56.9727,57.5052,56.8886,57.4398,172372.0
2023-10-03 15:30:00,61.48,61.54,61.06,61.24,490164.0,57.4398,57.4959,57.0474,57.2156,490164.0
2023-10-04 09:30:00,61.38,61.66,60.99,61.37,128828.0,57.3464,57.608,56.982,57.3371,128828.0
2023-10-04 10:00:00,61.31,61.47,60.58,60.7,56557.0,57.281,57.4305,56.599,56.7111,56557.0
2023-10-04 10:30:00,60.7,60.83,60.2,60.33,110194.0,56.7111,56.8325,56.2439,56.3654,110194.0
2023-10-04 11:00:00,60.37,60.72,60.28,60.59,87601.0,56.4028,56.7298,56.3187,56.6083,87601.0
2023-10-04 11:30:00,60.63,60.76,60.34,60.69,95750.0,56.6457,56.7671,56.3747,56.7017,95750.0
2023-10-04 12:00:00,60.7,60.79,60.55,60.75,93369.0,56.7111,56.7952,56.5709,56.7578,93369.0
2023-10-04 12:30:00,60.75,60.89,60.55,60.6,75696.0,56.7578,56.8886,56.5709,56.6177,75696.0
2023-10-04 13:00:00,60.61,60.69,60.47,60.58,97011.0,56.627,56.7017,56.4962,56.599,97011.0
2023-10-04 13:30:00,60.6,60.93,60.6,60.8,111695.0,56.6177,56.926,56.6177,56.8045,111695.0
2023-10-04 14:00:00,60.82,60.97,60.77,60.86,51011.0,56.8232,56.9633,56.7765,56.8606,51011.0
2023-10-04 14:30:00,60.87,61.12,60.87,60.95,81513.0,56.8699,57.1035,56.8699,56.9447,81513.0
2023-10-04 15:00:00,60.95,61.2,60.84,61.14,92601.0,56.9447,57.1782,56.8419,57.1222,92601.0
2023-10-04 15:30:00,61.15,61.31,61.11,61.22,326114.0,57.1315,57.281,57.0941,57.1969,326114.0
2023-10-05 09:30:00,61.18,61.68,60.72,61.42,83750.0,57.1595,57.6267,56.7298,57.3838,83750.0
2023-10-05 10:00:00,61.47,61.56,60.76,60.79,60689.0,57.4305,57.5146,56.7671,56.7952,60689.0
2023-10-05 10:30:00,60.8,60.83,60.48,60.55,96366.0,56.8045,56.8325,56.5055,56.5709,96366.0
2023-10-05 11:00:00,60.53,60.68,60.43,60.48,89308.0,56.5523,56.6924,56.4588,56.5055,89308.0
2023-10-05 11:30:00,60.52,60.69,60.42,60.47,97910.0,56.5429,56.7017,56.4495,56.4962,97910.0
2023-10-05 12:00:00,60.46,60.63,60.3,60.61,54500.0,56.4869,56.6457,56.3374,56.627,54500.0
2023-10-05 12:30:00,60.6,60.62,60.26,60.49,39972.0,56.6177,56.6363,56.3,56.5149,39972.0
2023-10-05 13:00:00,60.49,60.58,60.36,60.57,68578.0,56.5149,56.599,56.3934,56.5896,68578.0
2023-10-05 13:30:00,60.58,60.97,60.43,60.97,89989.0,56.599,56.9633,56.4588,56.9633,89989.0
2023-10-05 14:00:00,61.01,61.1,60.89,61.0,70342.0,57.0007,57.0848,56.8886,56.9914,70342.0
2023-10-05 14:30:00,61.0,61.13,60.86,60.9,178946.0,56.9914,57.1128,56.8606,56.8979,178946.0
2023-10-05 15:00:00,60.89,60.89,60.74,60.8,240544.0,56.8886,56.8886,56.7485,56.8045,240544.0
2023-10-05 15:30:00,60.8,60.99,60.56,60.69,291373.0,56.8045,56.982,56.5803,56.7017,291373.0
2023-10-06 09:30:00,59.88,60.0,58.86,58.92,87911.0,55.945,56.0571,54.992,55.0481,87911.0
2023-10-06 10:00:00,58.88,59.47,58.82,59.4,119150.0,55.0107,55.5619,54.9546,55.4965,119150.0
2023-10-06 10:30:00,59.43,59.93,59.41,59.71,102518.0,55.5245,55.9917,55.5059,55.7861,102518.0
2023-10-06 11:00:00,59.7,60.28,59.65,60.25,52051.0,55.7768,56.3187,55.7301,56.2907,52051.0
2023-10-06 11:30:00,60.25,60.88,60.23,60.83,61600.0,56.2907,56.8793,56.272,56.8325,61600.0
2023-10-06 12:00:00,60.84,60.97,60.59,60.84,45042.0,56.8419,56.9633,56.6083,56.8419,45042.0
2023-10-06 12:30:00,60.86,61.17,60.8,61.11,62083.0,56.8606,57.1502,56.8045,57.0941,62083.0
2023-10-06 13:00:00,61.12,61.54,61.09,61.42,111610.0,57.1035,57.4959,57.0755,57.3838,111610.0
2023-10-06 13:30:00,61.42,61.64,61.38,61.56,75125.0,57.3838,57.5893,57.3464,57.5146,75125.0
2023-10-06 14:00:00,61.55,61.72,61.53,61.71,117887.0,57.5052,57.6641,57.4865,57.6547,117887.0
2023-10-06 14:30:00,61.7,62.07,61.67,62.04,149097.0,57.6454,57.9911,57.6173,57.963,149097.0
2023-10-06 15:00:00,62.04,62.12,61.93,62.12,95743.0,57.963,58.0378,57.8603,58.0378,95743.0
2023-10-06 15:30:00,62.13,62.4,62.05,62.06,333376.0,58.0471,58.2994,57.9724,57.9817,333376.0
2023-10-09 09:30:00,61.88,62.55,61.88,62.15,46815.0,57.8135,58.4395,57.8135,58.0658,46815.0
2023-10-09 10:00:00,62.14,62.19,61.69,61.73,116674.0,58.0565,58.1032,57.636,57.6734,116674.0
2023-10-09 10:30:00,61.71,62.0,61.48,61.98,71816.0,57.6547,57.9257,57.4398,57.907,71816.0
2023-10-09 11:00:00,61.99,62.18,61.86,62.14,47824.0,57.9163,58.0938,57.7949,58.0565,47824.0
2023-10-09 11:30:00,62.18,62.18,61.75,62.04,40336.0,58.0938,58.0938,57.6921,57.963,40336.0
2023-10-09 12:00:00,62.02,62.05,61.78,61.81,96660.0,57.9443,57.9724,57.7201,57.7481,96660.0
2023-10-09 12:30:00,61.78,61.85,61.61,61.7,57399.0,57.7201,57.7855,57.5613,57.6454,57399.0
2023-10-09 13:00:00,61.7,61.97,61.67,61.95,42897.0,57.6454,57.8976,57.6173,57.8789,42897.0
2023-10-09 13:30:00,61.96,62.4,61.94,62.29,69570.0,57.8883,58.2994,57.8696,58.1966,69570.0
2023-10-09 14:00:00,62.3,62.42,62.15,62.15,63884.0,58.2059,58.3181,58.0658,58.0658,63884.0
2023-10-09 14:30:00,62.16,62.2,61.99,62.16,59410.0,58.0751,58.1125,57.9163,58.0751,59410.0
2023-10-09 15:00:00,62.17,62.17,61.97,62.04,41639.0,58.0845,58.0845,57.8976,57.963,41639.0
2023-10-09 15:30:00,62.04,62.53,62.01,62.53,222586.0,57.963,58.4208,57.935,58.4208,222586.0
2023-10-10 09:30:00,62.79,62.97,62.56,62.74,80259.0,58.6637,58.8319,58.4489,58.617,80259.0
2023-10-10 10:00:00,62.72,63.45,62.72,63.25,125050.0,58.5983,59.2804,58.5983,59.0935,125050.0
2023-10-10 10:30:00,63.26,63.54,63.07,63.47,134145.0,59.1029,59.3645,58.9253,59.2991,134145.0
2023-10-10 11:00:00,63.43,63.47,62.98,63.18,37135.0,59.2617,59.2991,58.8413,59.0281,37135.0
2023-10-10 11:30:00,63.18,63.35,63.14,63.29,24916.0,59.0281,59.1869,58.9907,59.1309,24916.0
2023-10-10 12:00:00,63.29,63.31,63.16,63.2,27510.0,59.1309,59.1496,59.0094,59.0468,27510.0
2023-10-10 12:30:00,63.2,63.41,63.19,63.34,231194.0,59.0468,59.243,59.0375,59.1776,231194.0
2023-10-10 13:00:00,63.36,63.38,63.14,63.18,41995.0,59.1963,59.215,58.9907,59.0281,41995.0
2023-10-10 13:30:00,63.19,63.29,62.95,63.25,88240.0,59.0375,59.1309,58.8132,59.0935,88240.0
2023-10-10 14:00:00,63.25,63.33,63.05,63.19,93106.0,59.0935,59.1683,58.9067,59.0375,93106.0
2023-10-10 14:30:00,63.2,63.33,63.07,63.1,42202.0,59.0468,59.1683,58.9253,58.9534,42202.0
2023-10-10 15:00:00,63.1,63.3,63.1,63.23,53283.0,58.9534,59.1402,58.9534,59.0748,53283.0
2023-10-10 15:30:00,63.22,63.38,63.16,63.27,354499.0,59.0655,59.215,59.0094,59.1122,354499.0
2023-10-11 09:30:00,63.81,64.05,63.53,63.72,106425.0,59.6167,59.8409,59.3551,59.5326,106425.0
2023-10-11 10:00:00,63.7,63.96,63.6,63.82,36266.0,59.5139,59.7569,59.4205,59.6261,36266.0
2023-10-11 10:30:00,63.85,63.92,63.67,63.8,111927.0,59.6541,59.7195,59.4859,59.6074,111927.0
2023-10-11 11:00:00,63.75,63.9,63.52,63.74,55759.0,59.5607,59.7008,59.3458,59.5513,55759.0
2023-10-11 11:30:00,63.75,63.79,63.59,63.64,55857.0,59.5607,59.598,59.4112,59.4579,55857.0
2023-10-11 12:00:00,63.65,63.82,63.61,63.69,51472.0,59.4672,59.6261,59.4299,59.5046,51472.0
2023-10-11 12:30:00,63.69,63.93,63.69,63.81,24433.0,59.5046,59.7288,59.5046,59.6167,24433.0
2023-10-11 13:00:00,63.8,63.95,63.73,63.92,32413.0,59.6074,59.7475,59.542,59.7195,32413.0
2023-10-11 13:30:00,63.9,63.97,63.78,63.94,39401.0,59.7008,59.7662,59.5887,59.7382,39401.0
2023-10-11 14:00:00,63.95,64.18,63.95,64.15,58236.0,59.7475,59.9624,59.7475,59.9344,58236.0
2023-10-11 14:30:00,64.15,64.45,64.01,64.45,104545.0,59.9344,60.2146,59.8036,60.2146,104545.0
2023-10-11 15:00:00,64.45,64.87,64.45,64.86,148691.0,60.2146,60.607,60.2146,60.5977,148691.0
2023-10-11 15:30:00,64.86,65.04,64.77,64.93,312432.0,60.5977,60.7659,60.5136,60.6631,312432.0
2023-10-12 09:30:00,64.8,65.46,64.76,65.22,77820.0,60.5416,61.1583,60.5043,60.934,77820.0
2023-10-12 10:00:00,65.24,65.25,64.78,64.79,96692.0,60.9527,60.9621,60.523,60.5323,96692.0
2023-10-12 10:30:00,64.78,64.93,64.41,64.6,87680.0,60.523,60.6631,60.1773,60.3548,87680.0
2023-10-12 11:00:00,64.63,64.73,64.35,64.55,84370.0,60.3828,60.4762,60.1212,60.3081,84370.0
2023-10-12 11:30:00,64.53,64.78,64.53,64.78,80200.0,60.2894,60.523,60.2894,60.523,80200.0
2023-10-12 12:00:00,64.79,64.91,64.54,64.69,41109.0,60.5323,60.6444,60.2987,60.4389,41109.0
2023-10-12 12:30:00,64.67,64.89,64.66,64.7,65246.0,60.4202,60.6257,60.4108,60.4482,65246.0
2023-10-12 13:00:00,64.69,64.69,64.38,64.39,47058.0,60.4389,60.4389,60.1493,60.1586,47058.0
2023-10-12 13:30:00,64.35,64.43,64.09,64.13,63534.0,60.1212,60.196,59.8783,59.9157,63534.0
2023-10-12 14:00:00,64.13,64.2,63.93,64.17,42240.0,59.9157,59.9811,59.7288,59.9531,42240.0
2023-10-12 14:30:00,64.17,64.4,64.15,64.36,55854.0,59.9531,60.1679,59.9344,60.1306,55854.0
2023-10-12 15:00:00,64.35,64.57,64.25,64.57,113201.0,60.1212,60.3268,60.0278,60.3268,113201.0
2023-10-12 15:30:00,64.58,64.99,64.58,64.89,489443.0,60.3361,60.7192,60.3361,60.6257,489443.0
2023-10-13 09:30:00,65.42,66.15,65.4,65.89,106952.0,61.1209,61.8029,61.1022,61.56,106952.0
2023-10-13 10:00:00,65.76,66.06,65.51,65.95,81988.0,61.4386,61.7188,61.205,61.6161,81988.0
2023-10-13 10:30:00,65.95,65.95,65.43,65.43,77995.0,61.6161,61.6161,61.1302,61.1302,77995.0
2023-10-13 11:00:00,65.44,65.45,65.19,65.33,31414.0,61.1396,61.1489,60.906,61.0368,31414.0
2023-10-13 11:30:00,65.3,65.59,65.24,65.42,58636.0,61.0088,61.2797,60.9527,61.1209,58636.0
2023-10-13 12:00:00,65.42,65.59,65.34,65.43,30608.0,61.1209,61.2797,61.0462,61.1302,30608.0
2023-10-13 12:30:00,65.45,65.57,65.07,65.23,42772.0,61.1489,61.261,60.7939,60.9434,42772.0
2023-10-13 13:00:00,65.21,65.48,65.21,65.23,40786.0,60.9247,61.177,60.9247,60.9434,40786.0
2023-10-13 13:30:00,65.2,65.61,65.1,65.56,43732.0,60.9154,61.2984,60.8219,61.2517,43732.0
2023-10-13 14:00:00,65.56,65.74,65.55,65.64,32191.0,61.2517,61.4199,61.2424,61.3264,32191.0
2023-10-13 14:30:00,65.64,65.66,65.29,65.51,50280.0,61.3264,61.3451,60.9994,61.205,50280.0
2023-10-13 15:00:00,65.52,65.6,65.36,65.39,61167.0,61.2143,61.2891,61.0648,61.0929,61167.0
2023-10-13 15:30:00,65.39,65.75,65.3,65.7,292303.0,61.0929,61.4292,61.0088,61.3825,292303.0
2023-10-16 09:30:00,66.19,66.19,65.2,65.3,66924.0,61.8403,61.8403,60.9154,61.0088,66924.0
2023-10-16 10:00:00,65.22,65.59,65.05,65.53,38611.0,60.934,61.2797,60.7752,61.2237,38611.0
2023-10-16 10:30:00,65.55,66.01,65.51,65.94,34939.0,61.2424,61.6721,61.205,61.6067,34939.0
2023-10-16 11:00:00,65.95,66.08,65.89,65.91,34941.0,61.6161,61.7375,61.56,61.5787,34941.0
2023-10-16 11:30:00,65.91,66.03,65.77,66.01,40651.0,61.5787,61.6908,61.4479,61.6721,40651.0
2023-10-16 12:00:00,66.02,66.13,65.87,65.9,52158.0,61.6815,61.7842,61.5413,61.5694,52158.0
2023-10-16 12:30:00,65.91,65.92,65.8,65.83,42517.0,61.5787,61.588,61.4759,61.504,42517.0
2023-10-16 13:00:00,65.83,66.04,65.79,66.02,60149.0,61.504,61.7002,61.4666,61.6815,60149.0
2023-10-16 13:30:00,66.02,66.22,65.93,66.21,52921.0,61.6815,61.8683,61.5974,61.859,52921.0
2023-10-16 14:00:00,66.22,66.24,65.95,65.95,81264.0,61.8683,61.887,61.6161,61.6161,81264.0
2023-10-16 14:30:00,65.95,66.19,65.93,66.19,45645.0,61.6161,61.8403,61.5974,61.8403,45645.0
2023-10-16 15:00:00,66.17,66.21,66.07,66.14,51250.0,61.8216,61.859,61.7282,61.7936,51250.0
2023-10-16 15:30:00,66.15,66.23,66.01,66.15,240090.0,61.8029,61.8777,61.6721,61.8029,240090.0
2023-10-17 09:30:00,65.66,66.11,65.64,65.65,58695.0,61.3451,61.7656,61.3264,61.3358,58695.0
2023-10-17 10:00:00,65.6,66.17,65.49,66.07,59336.0,61.2891,61.8216,61.1863,61.7282,59336.0
2023-10-17 10:30:00,66.08,66.1,65.82,65.93,53993.0,61.7375,61.7562,61.4946,61.5974,53993.0
2023-10-17 11:00:00,65.91,66.24,65.88,66.22,45760.0,61.5787,61.887,61.5507,61.8683,45760.0
2023-10-17 11:30:00,66.21,66.49,66.2,66.33,43821.0,61.859,62.1206,61.8496,61.9711,43821.0
2023-10-17 12:00:00,66.33,66.41,66.2,66.36,35305.0,61.9711,62.0458,61.8496,61.9991,35305.0
2023-10-17 12:30:00,66.38,66.4,66.08,66.12,28341.0,62.0178,62.0365,61.7375,61.7749,28341.0
2023-10-17 13:00:00,66.11,66.17,65.98,66.09,44194.0,61.7656,61.8216,61.6441,61.7469,44194.0
2023-10-17 13:30:00,66.08,66.1,65.8,65.89,57009.0,61.7375,61.7562,61.4759,61.56,57009.0
2023-10-17 14:00:00,65.89,65.94,65.84,65.92,73353.0,61.56,61.6067,61.5133,61.588,73353.0
2023-10-17 14:30:00,65.92,65.96,65.79,65.89,125422.0,61.588,61.6254,61.4666,61.56,125422.0
2023-10-17 15:00:00,65.89,66.17,65.87,66.17,121443.0,61.56,61.8216,61.5413,61.8216,121443.0
2023-10-17 15:30:00,66.17,66.37,65.99,66.37,286573.0,61.8216,62.0085,61.6534,62.0085,286573.0
2023-10-18 09:30:00,66.27,66.55,65.99,66.36,114418.0,61.915,62.1766,61.6534,61.9991,114418.0
2023-10-18 10:00:00,66.36,66.56,65.98,65.98,63191.0,61.9991,62.186,61.6441,61.6441,63191.0
2023-10-18 10:30:00,65.97,66.18,65.77,66.02,51196.0,61.6348,61.831,61.4479,61.6815,51196.0
2023-10-18 11:00:00,66.02,66.15,65.76,65.97,65552.0,61.6815,61.8029,61.4386,61.6348,65552.0
2023-10-18 11:30:00,65.95,65.96,65.59,65.65,65447.0,61.6161,61.6254,61.2797,61.3358,65447.0
2023-10-18 12:00:00,65.64,65.8,65.47,65.73,136777.0,61.3264,61.4759,61.1676,61.4105,136777.0
2023-10-18 12:30:00,65.73,65.82,65.64,65.81,121169.0,61.4105,61.4946,61.3264,61.4853,121169.0
2023-10-18 13:00:00,65.81,66.13,65.76,66.03,77256.0,61.4853,61.7842,61.4386,61.6908,77256.0
2023-10-18 13:30:00,66.01,66.07,65.78,66.05,245970.0,61.6721,61.7282,61.4572,61.7095,245970.0
2023-10-18 14:00:00,66.06,66.22,65.97,66.0,56031.0,61.7188,61.8683,61.6348,61.6628,56031.0
2023-10-18 14:30:00,66.0,66.12,65.79,65.91,98069.0,61.6628,61.7749,61.4666,61.5787,98069.0
2023-10-18 15:00:00,65.9,65.91,65.71,65.73,107409.0,61.5694,61.5787,61.3918,61.4105,107409.0
2023-10-18 15:30:00,65.74,65.91,65.58,65.61,404765.0,61.4199,61.5787,61.2704,61.2984,404765.0
2023-10-19 09:30:00,65.52,65.86,65.38,65.69,118566.0,61.2143,61.532,61.0835,61.3732,118566.0
2023-10-19 10:00:00,65.67,65.75,64.96,64.96,139576.0,61.3545,61.4292,60.6911,60.6911,139576.0
2023-10-19 10:30:00,64.94,65.12,64.62,64.9,104395.0,60.6724,60.8406,60.3735,60.6351,104395.0
2023-10-19 11:00:00,64.88,65.04,64.71,64.96,84479.0,60.6164,60.7659,60.4576,60.6911,84479.0
2023-10-19 11:30:00,64.97,65.3,64.95,65.17,60624.0,60.7005,61.0088,60.6818,60.8873,60624.0
2023-10-19 12:00:00,65.16,65.45,64.77,64.8,189202.0,60.878,61.1489,60.5136,60.5416,189202.0
2023-10-19 12:30:00,64.91,65.03,64.56,64.98,93617.0,60.6444,60.7565,60.3174,60.7098,93617.0
2023-10-19 13:00:00,65.0,65.17,64.74,64.86,142665.0,60.7285,60.8873,60.4856,60.5977,142665.0
2023-10-19 13:30:00,64.87,64.98,64.58,64.66,44195.0,60.607,60.7098,60.3361,60.4108,44195.0
2023-10-19 14:00:00,64.65,64.78,64.28,64.38,75904.0,60.4015,60.523,60.0558,60.1493,75904.0
2023-10-19 14:30:00,64.38,64.38,64.0,64.09,74004.0,60.1493,60.1493,59.7942,59.8783,74004.0
2023-10-19 15:00:00,64.11,64.16,63.94,64.01,91215.0,59.897,59.9437,59.7382,59.8036,91215.0
2023-10-19 15:30:00,64.03,64.23,63.77,63.97,302365.0,59.8223,60.0091,59.5793,59.7662,302365.0
2023-10-20 09:30:00,64.09,64.64,64.05,64.42,173901.0,59.8783,60.3922,59.8409,60.1866,173901.0
2023-10-20 10:00:00,64.39,64.56,64.18,64.29,69466.0,60.1586,60.3174,59.9624,60.0652,69466.0
2023-10-20 10:30:00,64.26,64.58,64.09,64.49,68833.0,60.0371,60.3361,59.8783,60.252,68833.0
2023-10-20 11:00:00,64.51,64.59,64.37,64.44,60364.0,60.2707,60.3454,60.1399,60.2053,60364.0
2023-10-20 11:30:00,64.39,64.51,64.17,64.25,106179.0,60.1586,60.2707,59.9531,60.0278,106179.0
2023-10-20 12:00:00,64.24,64.33,64.07,64.22,43661.0,60.0185,60.1025,59.8596,59.9998,43661.0
2023-10-20 12:30:00,64.21,64.31,64.09,64.14,34307.0,59.9904,60.0839,59.8783,59.925,34307.0
2023-10-20 13:00:00,64.14,64.15,63.78,63.86,86118.0,59.925,59.9344,59.5887,59.6634,86118.0
2023-10-20 13:30:00,63.88,63.98,63.78,63.95,53186.0,59.6821,59.7755,59.5887,59.7475,53186.0
2023-10-20 14:00:00,63.97,63.97,63.41,63.44,61703.0,59.7662,59.7662,59.243,59.271,61703.0
2023-10-20 14:30:00,63.43,63.71,63.42,63.5,62904.0,59.2617,59.5233,59.2523,59.3271,62904.0
2023-10-20 15:00:00,63.51,63.58,63.16,63.26,174328.0,59.3364,59.4018,59.0094,59.1029,174328.0
2023-10-20 15:30:00,63.27,63.31,62.66,62.69,642094.0,59.1122,59.1496,58.5423,58.5703,642094.0
2023-10-23 09:30:00,62.4,62.87,61.84,62.76,168677.0,58.2994,58.7385,57.7762,58.6357,168677.0
2023-10-23 10:00:00,62.78,62.86,62.45,62.45,84725.0,58.6544,58.7291,58.3461,58.3461,84725.0
2023-10-23 10:30:00,62.45,62.81,62.31,62.64,63059.0,58.3461,58.6824,58.2153,58.5236,63059.0
2023-10-23 11:00:00,62.63,63.03,62.63,62.95,110900.0,58.5143,58.888,58.5143,58.8132,110900.0
2023-10-23 11:30:00,62.96,63.08,62.73,62.79,83407.0,58.8226,58.9347,58.6077,58.6637,83407.0
2023-10-23 12:00:00,62.78,62.78,62.48,62.58,55378.0,58.6544,58.6544,58.3741,58.4675,55378.0
2023-10-23 12:30:00,62.6,62.77,62.58,62.76,74791.0,58.4862,58.6451,58.4675,58.6357,74791.0
2023-10-23 13:00:00,62.77,62.85,62.5,62.53,67053.0,58.6451,58.7198,58.3928,58.4208,67053.0
2023-10-23 13:30:00,62.55,62.67,62.4,62.43,81437.0,58.4395,58.5516,58.2994,58.3274,81437.0
2023-10-23 14:00:00,62.41,62.43,62.14,62.41,68164.0,58.3087,58.3274,58.0565,58.3087,68164.0
2023-10-23 14:30:00,62.42,62.58,62.3,62.34,253489.0,58.3181,58.4675,58.2059,58.2433,253489.0
2023-10-23 15:00:00,62.35,62.36,61.79,61.85,210518.0,58.2527,58.262,57.7295,57.7855,210518.0
2023-10-23 15:30:00,61.86,61.95,61.69,61.84,337343.0,57.7949,57.8789,57.636,57.7762,337343.0
2023-10-24 09:30:00,62.76,63.1,62.48,62.96,135656.0,58.6357,58.9534,58.3741,58.8226,135656.0
2023-10-24 10:00:00,62.91,63.37,62.51,63.36,107710.0,58.7759,59.2056,58.4021,59.1963,107710.0
2023-10-24 10:30:00,63.34,63.68,63.19,63.62,115478.0,59.1776,59.4953,59.0375,59.4392,115478.0
2023-10-24 11:00:00,63.61,64.15,63.43,64.1,118282.0,59.4299,59.9344,59.2617,59.8877,118282.0
2023-10-24 11:30:00,64.1,64.34,63.88,64.03,103218.0,59.8877,60.1119,59.6821,59.8223,103218.0
2023-10-24 12:00:00,64.03,64.16,63.81,63.88,70994.0,59.8223,59.9437,59.6167,59.6821,70994.0
2023-10-24 12:30:00,63.87,64.01,63.83,63.9,43093.0,59.6728,59.8036,59.6354,59.7008,43093.0
2023-10-24 13:00:00,63.89,63.98,63.76,63.95,53840.0,59.6915,59.7755,59.57,59.7475,53840.0
2023-10-24 13:30:00,63.96,64.12,63.89,64.02,50133.0,59.7569,59.9063,59.6915,59.8129,50133.0
2023-10-24 14:00:00,64.02,64.11,63.95,64.07,79519.0,59.8129,59.897,59.7475,59.8596,79519.0
2023-10-24 14:30:00,64.08,64.23,64.08,64.17,55060.0,59.869,60.0091,59.869,59.9531,55060.0
2023-10-24 15:00:00,64.17,64.35,64.15,64.27,65359.0,59.9531,60.1212,59.9344,60.0465,65359.0
2023-10-24 15:30:00,64.27,64.3,64.03,64.04,271200.0,60.0465,60.0745,59.8223,59.8316,271200.0
2023-10-25 09:30:00,63.45,64.0,63.44,63.7,51826.0,59.2804,59.7942,59.271,59.5139,51826.0
2023-10-25 10:00:00,63.62,63.62,63.33,63.44,29444.0,59.4392,59.4392,59.1683,59.271,29444.0
2023-10-25 10:30:00,63.4,63.95,63.39,63.67,30279.0,59.2337,59.7475,59.2243,59.4859,30279.0
2023-10-25 11:00:00,63.68,63.83,63.59,63.82,24394.0,59.4953,59.6354,59.4112,59.6261,24394.0
2023-10-25 11:30:00,63.81,63.81,63.47,63.49,34737.0,59.6167,59.6167,59.2991,59.3177,34737.0
2023-10-25 12:00:00,63.44,63.45,63.21,63.27,23655.0,59.271,59.2804,59.0561,59.1122,23655.0
2023-10-25 12:30:00,63.3,63.49,63.29,63.34,31825.0,59.1402,59.3177,59.1309,59.1776,31825.0
2023-10-25 13:00:00,63.35,63.49,63.26,63.44,41372.0,59.1869,59.3177,59.1029,59.271,41372.0
2023-10-25 13:30:00,63.41,63.45,63.22,63.31,25036.0,59.243,59.2804,59.0655,59.1496,25036.0
2023-10-25 14:00:00,63.32,63.47,63.27,63.32,27663.0,59.1589,59.2991,59.1122,59.1589,27663.0
2023-10-25 14:30:00,63.32,63.42,63.28,63.33,43229.0,59.1589,59.2523,59.1215,59.1683,43229.0
2023-10-25 15:00:00,63.31,63.51,63.23,63.45,120096.0,59.1496,59.3364,59.0748,59.2804,120096.0
2023-10-25 15:30:00,63.45,63.67,63.25,63.3,275851.0,59.2804,59.4859,59.0935,59.1402,275851.0
2023-10-26 09:30:00,63.44,64.35,63.44,63.99,61505.0,59.271,60.1212,59.271,59.7849,61505.0
2023-10-26 10:00:00,64.01,64.59,63.97,64.16,168044.0,59.8036,60.3454,59.7662,59.9437,168044.0
2023-10-26 10:30:00,64.17,64.35,63.99,64.17,56049.0,59.9531,60.1212,59.7849,59.9531,56049.0
2023-10-26 11:00:00,64.17,64.4,64.06,64.32,31472.0,59.9531,60.1679,59.8503,60.0932,31472.0
2023-10-26 11:30:00,64.33,64.35,63.92,63.93,24613.0,60.1025,60.1212,59.7195,59.7288,24613.0
2023-10-26 12:00:00,63.9,63.99,63.65,63.95,41494.0,59.7008,59.7849,59.4672,59.7475,41494.0
2023-10-26 12:30:00,64.03,64.03,63.79,63.82,32274.0,59.8223,59.8223,59.598,59.6261,32274.0
2023-10-26 13:00:00,63.8,63.98,63.77,63.79,37842.0,59.6074,59.7755,59.5793,59.598,37842.0
2023-10-26 13:30:00,63.75,63.85,63.66,63.82,56413.0,59.5607,59.6541,59.4766,59.6261,56413.0
2023-10-26 14:00:00,63.8,63.97,63.73,63.79,30546.0,59.6074,59.7662,59.542,59.598,30546.0
2023-10-26 14:30:00,63.79,63.96,63.74,63.88,54727.0,59.598,59.7569,59.5513,59.6821,54727.0
2023-10-26 15:00:00,63.88,64.1,63.8,63.81,48289.0,59.6821,59.8877,59.6074,59.6167,48289.0
2023-10-26 15:30:00,63.8,63.98,63.66,63.71,315116.0,59.6074,59.7755,59.4766,59.5233,315116.0
2023-10-27 09:30:00,63.39,63.81,63.25,63.58,40854.0,59.2243,59.6167,59.0935,59.4018,40854.0
2023-10-27 10:00:00,63.53,63.56,63.0,63.11,99506.0,59.3551,59.3831,58.8599,58.9627,99506.0
2023-10-27 10:30:00,63.09,63.41,62.98,63.16,60480.0,58.944,59.243,58.8413,59.0094,60480.0
2023-10-27 11:00:00,63.16,63.28,62.65,62.69,49326.0,59.0094,59.1215,58.5329,58.5703,49326.0
2023-10-27 11:30:00,62.66,62.78,62.5,62.59,47936.0,58.5423,58.6544,58.3928,58.4769,47936.0
2023-10-27 12:00:00,62.56,62.63,62.24,62.32,45895.0,58.4489,58.5143,58.1499,58.2246,45895.0
2023-10-27 12:30:00,62.31,62.32,62.06,62.1,45834.0,58.2153,58.2246,57.9817,58.0191,45834.0
2023-10-27 13:00:00,62.09,62.14,61.82,61.94,46531.0,58.0097,58.0565,57.7575,57.8696,46531.0
2023-10-27 13:30:00,61.94,61.99,61.79,61.91,51493.0,57.8696,57.9163,57.7295,57.8416,51493.0
2023-10-27 14:00:00,61.9,62.01,61.68,61.68,45577.0,57.8322,57.935,57.6267,57.6267,45577.0
2023-10-27 14:30:00,61.67,62.03,61.64,61.97,127814.0,57.6173,57.9537,57.5893,57.8976,127814.0
2023-10-27 15:00:00,61.98,62.11,61.84,62.03,103428.0,57.907,58.0284,57.7762,57.9537,103428.0
2023-10-27 15:30:00,62.04,62.28,61.76,61.93,305684.0,57.963,58.1873,57.7014,57.8603,305684.0
2023-10-30 09:30:00,62.5,63.01,62.38,62.55,36018.0,58.3928,58.8693,58.2807,58.4395,36018.0
2023-10-30 10:00:00,62.56,62.56,62.21,62.31,41306.0,58.4489,58.4489,58.1219,58.2153,41306.0
2023-10-30 10:30:00,62.35,62.44,62.1,62.39,33118.0,58.2527,58.3367,58.0191,58.29,33118.0
2023-10-30 11:00:00,62.38,62.53,62.09,62.26,35127.0,58.2807,58.4208,58.0097,58.1686,35127.0
2023-10-30 11:30:00,62.26,62.45,62.2,62.31,43827.0,58.1686,58.3461,58.1125,58.2153,43827.0
2023-10-30 12:00:00,62.32,62.49,62.31,62.49,29445.0,58.2246,58.3835,58.2153,58.3835,29445.0
2023-10-30 12:30:00,62.46,62.49,62.25,62.34,35472.0,58.3554,58.3835,58.1592,58.2433,35472.0
2023-10-30 13:00:00,62.36,62.72,62.25,62.71,66020.0,58.262,58.5983,58.1592,58.589,66020.0
2023-10-30 13:30:00,62.76,62.83,62.51,62.69,40424.0,58.6357,58.7011,58.4021,58.5703,40424.0
2023-10-30 14:00:00,62.67,62.68,62.56,62.65,36358.0,58.5516,58.561,58.4489,58.5329,36358.0
2023-10-30 14:30:00,62.66,62.83,62.63,62.72,35240.0,58.5423,58.7011,58.5143,58.5983,35240.0
2023-10-30 15:00:00,62.72,62.84,62.67,62.8,60516.0,58.5983,58.7105,58.5516,58.6731,60516.0
2023-10-30 15:30:00,62.8,62.83,62.62,62.72,211231.0,58.6731,58.7011,58.5049,58.5983,211231.0
2023-10-31 09:30:00,62.86,63.42,62.75,62.93,106302.0,58.7291,59.2523,58.6264,58.7945,106302.0
2023-10-31 10:00:00,62.91,62.91,62.55,62.56,53793.0,58.7759,58.7759,58.4395,58.4489,53793.0
2023-10-31 10:30:00,62.61,62.7,62.4,62.7,38071.0,58.4956,58.5797,58.2994,58.5797,38071.0
2023-10-31 11:00:00,62.73,63.01,62.62,62.93,35442.0,58.6077,58.8693,58.5049,58.7945,35442.0
2023-10-31 11:30:00,62.93,62.95,62.75,62.93,22359.0,58.7945,58.8132,58.6264,58.7945,22359.0
2023-10-31 12:00:00,62.95,62.95,62.63,62.77,36844.0,58.8132,58.8132,58.5143,58.6451,36844.0
2023-10-31 12:30:00,62.76,63.02,62.76,62.98,24216.0,58.6357,58.8786,58.6357,58.8413,24216.0
2023-10-31 13:00:00,63.0,63.15,62.99,63.11,42281.0,58.8599,59.0001,58.8506,58.9627,42281.0
2023-10-31 13:30:00,63.15,63.18,62.94,63.01,36863.0,59.0001,59.0281,58.8039,58.8693,36863.0
2023-10-31 14:00:00,63.03,63.04,62.84,62.87,41859.0,58.888,58.8973,58.7105,58.7385,41859.0
2023-10-31 14:30:00,62.88,62.96,62.72,62.92,64300.0,58.7478,58.8226,58.5983,58.7852,64300.0
2023-10-31 15:00:00,62.92,63.11,62.91,63.06,72177.0,58.7852,58.9627,58.7759,58.916,72177.0
2023-10-31 15:30:00,63.07,63.12,62.82,63.04,285390.0,58.9253,58.9721,58.6918,58.8973,285390.0
2023-11-01 09:30:00,63.47,63.47,62.65,62.96,54775.0,59.2991,59.2991,58.5329,58.8226,54775.0
2023-11-01 10:00:00,62.97,64.14,62.96,64.0,49425.0,58.8319,59.925,58.8226,59.7942,49425.0
2023-11-01 10:30:00,63.99,64.08,63.75,63.77,47937.0,59.7849,59.869,59.5607,59.5793,47937.0
2023-11-01 11:00:00,63.76,63.83,63.32,63.75,47220.0,59.57,59.6354,59.1589,59.5607,47220.0
2023-11-01 11:30:00,63.77,64.1,63.77,63.97,45363.0,59.5793,59.8877,59.5793,59.7662,45363.0
2023-11-01 12:00:00,63.99,64.0,63.71,63.79,48854.0,59.7849,59.7942,59.5233,59.598,48854.0
2023-11-01 12:30:00,63.8,63.91,63.76,63.84,57318.0,59.6074,59.7101,59.57,59.6447,57318.0
2023-11-01 13:00:00,63.86,63.98,63.65,63.77,65711.0,59.6634,59.7755,59.4672,59.5793,65711.0
2023-11-01 13:30:00,63.75,63.78,63.6,63.64,36183.0,59.5607,59.5887,59.4205,59.4579,36183.0
2023-11-01 14:00:00,63.62,64.0,63.52,63.97,66562.0,59.4392,59.7942,59.3458,59.7662,66562.0
2023-11-01 14:30:00,63.96,64.18,63.76,64.16,93029.0,59.7569,59.9624,59.57,59.9437,93029.0
2023-11-01 15:00:00,64.17,64.43,64.12,64.26,92653.0,59.9531,60.196,59.9063,60.0371,92653.0
2023-11-01 15:30:00,64.27,64.27,63.94,63.95,306510.0,60.0465,60.0465,59.7382,59.7475,306510.0
2023-11-02 09:30:00,64.03,65.25,62.98,64.33,212542.0,59.8223,60.9621,58.8413,60.1025,212542.0
2023-11-02 10:00:00,64.33,64.65,63.64,63.79,226272.0,60.1025,60.4015,59.4579,59.598,226272.0
2023-11-02 10:30:00,63.81,64.81,63.66,64.72,186826.0,59.6167,60.551,59.4766,60.4669,186826.0
2023-11-02 11:00:00,64.73,64.98,64.58,64.64,114878.0,60.4762,60.7098,60.3361,60.3922,114878.0
2023-11-02 11:30:00,64.63,64.73,64.21,64.24,89706.0,60.3828,60.4762,59.9904,60.0185,89706.0
2023-11-02 12:00:00,64.22,64.29,63.99,64.17,166074.0,59.9998,60.0652,59.7849,59.9531,166074.0
2023-11-02 12:30:00,64.19,64.51,64.17,64.34,148898.0,59.9717,60.2707,59.9531,60.1119,148898.0
2023-11-02 13:00:00,64.33,64.56,64.15,64.18,134467.0,60.1025,60.3174,59.9344,59.9624,134467.0
2023-11-02 13:30:00,64.2,64.47,64.15,64.2,140695.0,59.9811,60.2333,59.9344,59.9811,140695.0
2023-11-02 14:00:00,64.18,64.3,63.98,64.04,286147.0,59.9624,60.0745,59.7755,59.8316,286147.0
2023-11-02 14:30:00,64.04,64.25,63.98,64.16,346690.0,59.8316,60.0278,59.7755,59.9437,346690.0
2023-11-02 15:00:00,64.16,64.17,63.68,63.82,194892.0,59.9437,59.9531,59.4953,59.6261,194892.0
2023-11-02 15:30:00,63.81,64.07,63.64,63.66,555677.0,59.6167,59.8596,59.4579,59.4766,555677.0
2023-11-03 09:30:00,64.32,65.0,64.28,64.34,56638.0,60.0932,60.7285,60.0558,60.1119,56638.0
2023-11-03 10:00:00,64.38,64.49,64.12,64.19,132077.0,60.1493,60.252,59.9063,59.9717,132077.0
2023-11-03 10:30:00,64.16,64.2,63.81,64.02,135427.0,59.9437,59.9811,59.6167,59.8129,135427.0
2023-11-03 11:00:00,64.02,64.12,63.74,63.78,92206.0,59.8129,59.9063,59.5513,59.5887,92206.0
2023-11-03 11:30:00,63.79,64.04,63.73,64.03,59799.0,59.598,59.8316,59.542,59.8223,59799.0
2023-11-03 12:00:00,64.03,64.22,63.95,64.09,71971.0,59.8223,59.9998,59.7475,59.8783,71971.0
2023-11-03 12:30:00,64.06,64.08,63.91,63.91,75862.0,59.8503,59.869,59.7101,59.7101,75862.0
2023-11-03 13:00:00,63.92,63.99,63.63,63.93,123585.0,59.7195,59.7849,59.4485,59.7288,123585.0
2023-11-03 13:30:00,63.93,64.21,63.84,64.2,63741.0,59.7288,59.9904,59.6447,59.9811,63741.0
2023-11-03 14:00:00,64.2,64.28,64.08,64.17,122370.0,59.9811,60.0558,59.869,59.9531,122370.0
2023-11-03 14:30:00,64.15,64.29,64.11,64.27,88770.0,59.9344,60.0652,59.897,60.0465,88770.0
2023-11-03 15:00:00,64.27,64.31,64.1,64.17,103012.0,60.0465,60.0839,59.8877,59.9531,103012.0
2023-11-03 15:30:00,64.16,64.25,64.02,64.04,361414.0,59.9437,60.0278,59.8129,59.8316,361414.0
2023-11-06 09:30:00,63.9,63.99,63.46,63.69,121003.0,59.7008,59.7849,59.2897,59.5046,121003.0
2023-11-06 10:00:00,63.69,63.78,63.49,63.71,105150.0,59.5046,59.5887,59.3177,59.5233,105150.0
2023-11-06 10:30:00,63.71,63.9,63.61,63.89,54964.0,59.5233,59.7008,59.4299,59.6915,54964.0
2023-11-06 11:00:00,63.9,64.04,63.9,63.96,59125.0,59.7008,59.8316,59.7008,59.7569,59125.0
2023-11-06 11:30:00,63.95,64.17,63.9,64.07,47850.0,59.7475,59.9531,59.7008,59.8596,47850.0
2023-11-06 12:00:00,64.07,64.18,64.04,64.1,47682.0,59.8596,59.9624,59.8316,59.8877,47682.0
2023-11-06 12:30:00,64.1,64.12,63.96,63.99,49921.0,59.8877,59.9063,59.7569,59.7849,49921.0
2023-11-06 13:00:00,64.02,64.08,63.84,64.03,74205.0,59.8129,59.869,59.6447,59.8223,74205.0
2023-11-06 13:30:00,64.03,64.04,63.83,63.94,54902.0,59.8223,59.8316,59.6354,59.7382,54902.0
2023-11-06 14:00:00,63.94,64.03,63.74,63.92,82939.0,59.7382,59.8223,59.5513,59.7195,82939.0
2023-11-06 14:30:00,63.92,64.11,63.91,64.05,106761.0,59.7195,59.897,59.7101,59.8409,106761.0
2023-11-06 15:00:00,64.05,64.19,64.01,64.16,187739.0,59.8409,59.9717,59.8036,59.9437,187739.0
2023-11-06 15:30:00,64.14,64.21,63.84,63.92,488186.0,59.925,59.9904,59.6447,59.7195,488186.0
2023-11-07 09:30:00,64.07,64.07,63.2,63.32,51182.0,59.8596,59.8596,59.0468,59.1589,51182.0
2023-11-07 10:00:00,63.31,63.8,63.3,63.78,80498.0,59.1496,59.6074,59.1402,59.5887,80498.0
2023-11-07 10:30:00,63.78,63.82,63.64,63.72,93057.0,59.5887,59.6261,59.4579,59.5326,93057.0
2023-11-07 11:00:00,63.73,63.86,63.67,63.73,45658.0,59.542,59.6634,59.4859,59.542,45658.0
2023-11-07 11:30:00,63.72,63.95,63.72,63.83,38169.0,59.5326,59.7475,59.5326,59.6354,38169.0
2023-11-07 12:00:00,63.82,63.83,63.62,63.69,21267.0,59.6261,59.6354,59.4392,59.5046,21267.0
2023-11-07 12:30:00,63.68,63.9,63.65,63.88,39886.0,59.4953,59.7008,59.4672,59.6821,39886.0
2023-11-07 13:00:00,63.9,63.92,63.66,63.67,19224.0,59.7008,59.7195,59.4766,59.4859,19224.0
2023-11-07 13:30:00,63.66,63.81,63.63,63.77,22707.0,59.4766,59.6167,59.4485,59.5793,22707.0
2023-11-07 14:00:00,63.78,63.79,63.52,63.54,25402.0,59.5887,59.598,59.3458,59.3645,25402.0
2023-11-07 14:30:00,63.54,63.59,63.41,63.54,31765.0,59.3645,59.4112,59.243,59.3645,31765.0
2023-11-07 15:00:00,63.53,63.6,63.46,63.53,38112.0,59.3551,59.4205,59.2897,59.3551,38112.0
2023-11-07 15:30:00,63.55,63.73,63.42,63.52,209538.0,59.3738,59.542,59.2523,59.3458,209538.0
2023-11-08 09:30:00,63.14,63.16,62.31,62.31,71286.0,58.9907,59.0094,58.2153,58.2153,71286.0
2023-11-08 10:00:00,62.29,62.71,62.27,62.53,67826.0,58.1966,58.589,58.1779,58.4208,67826.0
2023-11-08 10:30:00,62.53,62.8,62.35,62.7,71110.0,58.4208,58.6731,58.2527,58.5797,71110.0
2023-11-08 11:00:00,62.67,62.67,62.22,62.4,77648.0,58.5516,58.5516,58.1312,58.2994,77648.0
2023-11-08 11:30:00,62.4,62.59,62.36,62.38,57409.0,58.2994,58.4769,58.262,58.2807,57409.0
2023-11-08 12:00:00,62.4,62.46,62.29,62.37,44961.0,58.2994,58.3554,58.1966,58.2713,44961.0
2023-11-08 12:30:00,62.37,62.43,62.28,62.4,43080.0,58.2713,58.3274,58.1873,58.2994,43080.0
2023-11-08 13:00:00,62.41,62.52,62.35,62.5,40843.0,58.3087,58.4115,58.2527,58.3928,40843.0
2023-11-08 13:30:00,62.5,62.6,62.49,62.55,36896.0,58.3928,58.4862,58.3835,58.4395,36896.0
2023-11-08 14:00:00,62.54,62.75,62.54,62.73,55508.0,58.4302,58.6264,58.4302,58.6077,55508.0
2023-11-08 14:30:00,62.72,62.77,62.59,62.62,50094.0,58.5983,58.6451,58.4769,58.5049,50094.0
2023-11-08 15:00:00,62.61,62.82,62.58,62.74,67054.0,58.4956,58.6918,58.4675,58.617,67054.0
2023-11-08 15:30:00,62.73,63.01,62.68,62.94,256803.0,58.6077,58.8693,58.561,58.8039,256803.0
2023-11-09 09:30:00,63.08,63.58,63.08,63.34,80735.0,58.9347,59.4018,58.9347,59.1776,80735.0
2023-11-09 10:00:00,63.37,63.45,63.03,63.11,88582.0,59.2056,59.2804,58.888,58.9627,88582.0
2023-11-09 10:30:00,63.11,63.45,63.09,63.44,86646.0,58.9627,59.2804,58.944,59.271,86646.0
2023-11-09 11:00:00,63.44,63.45,63.12,63.31,49259.0,59.271,59.2804,58.9721,59.1496,49259.0
2023-11-09 11:30:00,63.31,63.59,63.23,63.57,63770.0,59.1496,59.4112,59.0748,59.3925,63770.0
2023-11-09 12:00:00,63.58,63.84,63.58,63.79,52948.0,59.4018,59.6447,59.4018,59.598,52948.0
2023-11-09 12:30:00,63.8,63.99,63.79,63.9,109958.0,59.6074,59.7849,59.598,59.7008,109958.0
2023-11-09 13:00:00,63.91,63.94,63.46,63.5,120541.0,59.7101,59.7382,59.2897,59.3271,120541.0
2023-11-09 13:30:00,63.49,63.7,63.31,63.57,75264.0,59.3177,59.5139,59.1496,59.3925,75264.0
2023-11-09 14:00:00,63.56,63.56,63.2,63.29,69656.0,59.3831,59.3831,59.0468,59.1309,69656.0
2023-11-09 14:30:00,63.28,63.35,63.04,63.08,64306.0,59.1215,59.1869,58.8973,58.9347,64306.0
2023-11-09 15:00:00,63.08,63.24,63.08,63.19,84311.0,58.9347,59.0842,58.9347,59.0375,84311.0
2023-11-09 15:30:00,63.19,63.33,63.09,63.18,371179.0,59.0375,59.1683,58.944,59.0281,371179.0
2023-11-10 09:30:00,63.53,63.53,62.88,63.06,47563.0,59.3551,59.3551,58.7478,58.916,47563.0
2023-11-10 10:00:00,63.05,63.34,62.93,63.01,37373.0,58.9067,59.1776,58.7945,58.8693,37373.0
2023-11-10 10:30:00,63.0,63.15,62.92,63.12,26110.0,58.8599,59.0001,58.7852,58.9721,26110.0
2023-11-10 11:00:00,63.13,63.31,63.1,63.23,53791.0,58.9814,59.1496,58.9534,59.0748,53791.0
2023-11-10 11:30:00,63.23,63.33,63.19,63.25,87152.0,59.0748,59.1683,59.0375,59.0935,87152.0
2023-11-10 12:00:00,63.24,63.35,63.17,63.19,19845.0,59.0842,59.1869,59.0188,59.0375,19845.0
2023-11-10 12:30:00,63.21,63.47,63.17,63.46,44613.0,59.0561,59.2991,59.0188,59.2897,44613.0
2023-11-10 13:00:00,63.44,63.56,63.32,63.49,42174.0,59.271,59.3831,59.1589,59.3177,42174.0
2023-11-10 13:30:00,63.46,63.63,63.43,63.48,67962.0,59.2897,59.4485,59.2617,59.3084,67962.0
2023-11-10 14:00:00,63.48,63.61,63.4,63.48,48886.0,59.3084,59.4299,59.2337,59.3084,48886.0
2023-11-10 14:30:00,63.48,63.55,63.41,63.42,43275.0,59.3084,59.3738,59.243,59.2523,43275.0
2023-11-10 15:00:00,63.42,63.51,63.36,63.5,59203.0,59.2523,59.3364,59.1963,59.3271,59203.0
2023-11-10 15:30:00,63.51,63.8,63.44,63.74,394912.0,59.3364,59.6074,59.271,59.5513,394912.0
2023-11-13 09:30:00,63.5,63.89,62.9,62.91,53485.0,59.3271,59.6915,58.7665,58.7759,53485.0
2023-11-13 10:00:00,62.91,62.96,62.38,62.77,52427.0,58.7759,58.8226,58.2807,58.6451,52427.0
2023-11-13 10:30:00,62.75,62.79,62.54,62.65,39352.0,58.6264,58.6637,58.4302,58.5329,39352.0
2023-11-13 11:00:00,62.65,62.74,62.39,62.52,45899.0,58.5329,58.617,58.29,58.4115,45899.0
2023-11-13 11:30:00,62.54,63.05,62.53,62.98,73823.0,58.4302,58.9067,58.4208,58.8413,73823.0
2023-11-13 12:00:00,62.97,63.01,62.77,62.81,61629.0,58.8319,58.8693,58.6451,58.6824,61629.0
2023-11-13 12:30:00,62.82,62.84,62.51,62.66,39606.0,58.6918,58.7105,58.4021,58.5423,39606.0
2023-11-13 13:00:00,62.66,62.67,62.41,62.45,106610.0,58.5423,58.5516,58.3087,58.3461,106610.0
2023-11-13 13:30:00,62.45,62.59,62.32,62.38,39028.0,58.3461,58.4769,58.2246,58.2807,39028.0
2023-11-13 14:00:00,62.39,62.52,62.38,62.46,42679.0,58.29,58.4115,58.2807,58.3554,42679.0
2023-11-13 14:30:00,62.45,62.47,62.28,62.29,33483.0,58.3461,58.3648,58.1873,58.1966,33483.0
2023-11-13 15:00:00,62.28,62.41,62.21,62.34,59415.0,58.1873,58.3087,58.1219,58.2433,59415.0
2023-11-13 15:30:00,62.33,62.46,62.24,62.25,277085.0,58.234,58.3554,58.1499,58.1592,277085.0
2023-11-14 09:30:00,63.84,64.65,63.84,64.53,87047.0,59.6447,60.4015,59.6447,60.2894,87047.0
2023-11-14 10:00:00,64.54,64.68,64.34,64.5,188553.0,60.2987,60.4295,60.1119,60.2614,188553.0
2023-11-14 10:30:00,64.47,65.02,64.43,64.82,126786.0,60.2333,60.7472,60.196,60.5603,126786.0
2023-11-14 11:00:00,64.83,65.14,64.83,65.08,70927.0,60.5697,60.8593,60.5697,60.8032,70927.0
2023-11-14 11:30:00,65.08,65.17,64.99,65.02,48052.0,60.8032,60.8873,60.7192,60.7472,48052.0
2023-11-14 12:00:00,65.01,65.15,64.94,65.08,59508.0,60.7378,60.8686,60.6724,60.8032,59508.0
2023-11-14 12:30:00,65.08,65.1,64.93,65.02,56946.0,60.8032,60.8219,60.6631,60.7472,56946.0
2023-11-14 13:00:00,65.02,65.12,64.99,65.09,54003.0,60.7472,60.8406,60.7192,60.8126,54003.0
2023-11-14 13:30:00,65.09,65.2,65.03,65.15,90078.0,60.8126,60.9154,60.7565,60.8686,90078.0
2023-11-14 14:00:00,65.15,65.29,65.08,65.22,98558.0,60.8686,60.9994,60.8032,60.934,98558.0
2023-11-14 14:30:00,65.22,65.52,65.12,65.45,187393.0,60.934,61.2143,60.8406,61.1489,187393.0
2023-11-14 15:00:00,65.45,65.84,65.4,65.61,186260.0,61.1489,61.5133,61.1022,61.2984,186260.0
2023-11-14 15:30:00,65.62,65.74,65.5,65.73,332236.0,61.3078,61.4199,61.1956,61.4105,332236.0
2023-11-15 09:30:00,65.45,66.07,65.44,66.01,289839.0,61.1489,61.7282,61.1396,61.6721,289839.0
2023-11-15 10:00:00,66.02,66.13,65.78,65.9,202572.0,61.6815,61.7842,61.4572,61.5694,202572.0
2023-11-15 10:30:00,65.9,65.93,65.59,65.63,243492.0,61.5694,61.5974,61.2797,61.3171,243492.0
2023-11-15 11:00:00,65.61,65.62,65.26,65.27,41426.0,61.2984,61.3078,60.9714,60.9808,41426.0
2023-11-15 11:30:00,65.28,65.31,65.01,65.26,55147.0,60.9901,61.0181,60.7378,60.9714,55147.0
2023-11-15 12:00:00,65.27,65.38,65.21,65.35,51649.0,60.9808,61.0835,60.9247,61.0555,51649.0
2023-11-15 12:30:00,65.34,65.45,65.19,65.24,44964.0,61.0462,61.1489,60.906,60.9527,44964.0
2023-11-15 13:00:00,65.24,65.53,65.24,65.43,67383.0,60.9527,61.2237,60.9527,61.1302,67383.0
2023-11-15 13:30:00,65.42,65.46,65.26,65.43,98603.0,61.1209,61.1583,60.9714,61.1302,98603.0
2023-11-15 14:00:00,65.41,65.5,65.26,65.33,81283.0,61.1116,61.1956,60.9714,61.0368,81283.0
2023-11-15 14:30:00,65.28,65.37,65.21,65.37,83192.0,60.9901,61.0742,60.9247,61.0742,83192.0
2023-11-15 15:00:00,65.39,65.52,65.34,65.48,187659.0,61.0929,61.2143,61.0462,61.177,187659.0
2023-11-15 15:30:00,65.49,65.53,65.19,65.27,442228.0,61.1863,61.2237,60.906,60.9808,442228.0
2023-11-16 09:30:00,65.8,66.14,65.52,66.14,108396.0,61.4759,61.7936,61.2143,61.7936,108396.0
2023-11-16 10:00:00,66.15,66.31,65.95,66.25,42329.0,61.8029,61.9524,61.6161,61.8964,42329.0
2023-11-16 10:30:00,66.24,66.3,66.01,66.02,34925.0,61.887,61.9431,61.6721,61.6815,34925.0
2023-11-16 11:00:00,66.02,66.16,65.89,65.95,31118.0,61.6815,61.8123,61.56,61.6161,31118.0
2023-11-16 11:30:00,65.95,66.05,65.9,66.04,32793.0,61.6161,61.7095,61.5694,61.7002,32793.0
2023-11-16 12:00:00,66.05,66.07,65.72,65.92,76191.0,61.7095,61.7282,61.4012,61.588,76191.0
2023-11-16 12:30:00,65.93,66.13,65.87,66.09,36226.0,61.5974,61.7842,61.5413,61.7469,36226.0
2023-11-16 13:00:00,66.09,66.22,65.97,66.19,36128.0,61.7469,61.8683,61.6348,61.8403,36128.0
2023-11-16 13:30:00,66.17,66.22,65.98,66.04,23429.0,61.8216,61.8683,61.6441,61.7002,23429.0
2023-11-16 14:00:00,66.05,66.16,65.99,66.07,20572.0,61.7095,61.8123,61.6534,61.7282,20572.0
2023-11-16 14:30:00,66.1,66.26,66.09,66.24,49796.0,61.7562,61.9057,61.7469,61.887,49796.0
2023-11-16 15:00:00,66.23,66.27,66.05,66.2,91754.0,61.8777,61.915,61.7095,61.8496,91754.0
2023-11-16 15:30:00,66.19,66.28,65.97,65.98,385187.0,61.8403,61.9244,61.6348,61.6441,385187.0
2023-11-17 09:30:00,66.41,66.41,65.68,65.91,90594.0,62.0458,62.0458,61.3638,61.5787,90594.0
2023-11-17 10:00:00,65.91,66.09,65.8,66.05,35336.0,61.5787,61.7469,61.4759,61.7095,35336.0
2023-11-17 10:30:00,66.0,66.13,65.86,66.13,42172.0,61.6628,61.7842,61.532,61.7842,42172.0
2023-11-17 11:00:00,66.14,66.22,65.86,65.86,20520.0,61.7936,61.8683,61.532,61.532,20520.0
2023-11-17 11:30:00,65.83,65.86,65.65,65.78,23457.0,61.504,61.532,61.3358,61.4572,23457.0
2023-11-17 12:00:00,65.75,65.95,65.71,65.75,19509.0,61.4292,61.6161,61.3918,61.4292,19509.0
2023-11-17 12:30:00,65.77,65.94,65.77,65.84,20521.0,61.4479,61.6067,61.4479,61.5133,20521.0
2023-11-17 13:00:00,65.83,66.02,65.8,66.02,27551.0,61.504,61.6815,61.4759,61.6815,27551.0
2023-11-17 13:30:00,66.01,66.02,65.86,65.91,30044.0,61.6721,61.6815,61.532,61.5787,30044.0
2023-11-17 14:00:00,65.92,66.05,65.83,65.99,38802.0,61.588,61.7095,61.504,61.6534,38802.0
2023-11-17 14:30:00,65.99,65.99,65.89,65.92,35729.0,61.6534,61.6534,61.56,61.588,35729.0
2023-11-17 15:00:00,65.92,66.06,65.73,66.05,45930.0,61.588,61.7188,61.4105,61.7095,45930.0
2023-11-17 15:30:00,66.06,66.08,65.8,65.96,189186.0,61.7188,61.7375,61.4759,61.6254,189186.0
2023-11-20 09:30:00,65.56,65.62,64.65,65.52,53614.0,61.2517,61.3078,60.4015,61.2143,53614.0
2023-11-20 10:00:00,65.48,65.8,65.36,65.75,26404.0,61.177,61.4759,61.0648,61.4292,26404.0
2023-11-20 10:30:00,65.72,66.09,65.7,65.74,42391.0,61.4012,61.7469,61.3825,61.4199,42391.0
2023-11-20 11:00:00,65.77,65.99,65.6,65.97,38115.0,61.4479,61.6534,61.2891,61.6348,38115.0
2023-11-20 11:30:00,65.99,66.02,65.78,65.78,32263.0,61.6534,61.6815,61.4572,61.4572,32263.0
2023-11-20 12:00:00,65.77,65.84,65.7,65.73,19829.0,61.4479,61.5133,61.3825,61.4105,19829.0
2023-11-20 12:30:00,65.7,65.72,65.5,65.57,41830.0,61.3825,61.4012,61.1956,61.261,41830.0
2023-11-20 13:00:00,65.56,65.71,65.41,65.42,30860.0,61.2517,61.3918,61.1116,61.1209,30860.0
2023-11-20 13:30:00,65.42,65.6,65.39,65.52,42987.0,61.1209,61.2891,61.0929,61.2143,42987.0
2023-11-20 14:00:00,65.51,65.65,65.44,65.55,44327.0,61.205,61.3358,61.1396,61.2424,44327.0
2023-11-20 14:30:00,65.55,65.72,65.52,65.67,38624.0,61.2424,61.4012,61.2143,61.3545,38624.0
2023-11-20 15:00:00,65.65,65.85,65.65,65.75,62727.0,61.3358,61.5226,61.3358,61.4292,62727.0
2023-11-20 15:30:00,65.76,65.81,65.61,65.69,188889.0,61.4386,61.4853,61.2984,61.3732,188889.0
2023-11-21 09:30:00,65.74,65.82,64.9,65.03,42940.0,61.4199,61.4946,60.6351,60.7565,42940.0
2023-11-21 10:00:00,65.04,65.33,64.87,65.32,25803.0,60.7659,61.0368,60.607,61.0275,25803.0
2023-11-21 10:30:00,65.33,65.4,65.03,65.23,38883.0,61.0368,61.1022,60.7565,60.9434,38883.0
2023-11-21 11:00:00,65.21,65.3,65.15,65.3,19441.0,60.9247,61.0088,60.8686,61.0088,19441.0
2023-11-21 11:30:00,65.3,65.32,65.1,65.16,20216.0,61.0088,61.0275,60.8219,60.878,20216.0
2023-11-21 12:00:00,65.17,65.33,65.15,65.3,21938.0,60.8873,61.0368,60.8686,61.0088,21938.0
2023-11-21 12:30:00,65.31,65.35,65.27,65.31,11083.0,61.0181,61.0555,60.9808,61.0181,11083.0
2023-11-21 13:00:00,65.28,65.42,65.21,65.39,17776.0,60.9901,61.1209,60.9247,61.0929,17776.0
2023-11-21 13:30:00,65.4,65.54,65.36,65.36,34575.0,61.1022,61.233,61.0648,61.0648,34575.0
2023-11-21 14:00:00,65.31,65.52,65.31,65.47,16839.0,61.0181,61.2143,61.0181,61.1676,16839.0
2023-11-21 14:30:00,65.49,65.51,65.36,65.49,25051.0,61.1863,61.205,61.0648,61.1863,25051.0
2023-11-21 15:00:00,65.49,65.61,65.44,65.47,30311.0,61.1863,61.2984,61.1396,61.1676,30311.0
2023-11-21 15:30:00,65.47,65.66,65.37,65.53,126826.0,61.1676,61.3451,61.0742,61.2237,126826.0
2023-11-22 09:30:00,65.63,65.64,64.95,65.61,36115.0,61.3171,61.3264,60.6818,61.2984,36115.0
2023-11-22 10:00:00,65.63,65.73,65.5,65.52,36921.0,61.3171,61.4105,61.1956,61.2143,36921.0
2023-11-22 10:30:00,65.54,65.63,65.48,65.5,40793.0,61.233,61.3171,61.177,61.1956,40793.0
2023-11-22 11:00:00,65.55,65.7,65.46,65.63,31027.0,61.2424,61.3825,61.1583,61.3171,31027.0
2023-11-22 11:30:00,65.61,65.67,65.42,65.52,38048.0,61.2984,61.3545,61.1209,61.2143,38048.0
2023-11-22 12:00:00,65.51,65.65,65.46,65.61,33455.0,61.205,61.3358,61.1583,61.2984,33455.0
2023-11-22 12:30:00,65.61,65.62,65.48,65.62,51956.0,61.2984,61.3078,61.177,61.3078,51956.0
2023-11-22 13:00:00,65.62,65.7,65.6,65.63,23907.0,61.3078,61.3825,61.2891,61.3171,23907.0
2023-11-22 13:30:00,65.63,65.63,65.52,65.52,11078.0,61.3171,61.3171,61.2143,61.2143,11078.0
2023-11-22 14:00:00,65.53,65.64,65.5,65.59,13209.0,61.2237,61.3264,61.1956,61.2797,13209.0
2023-11-22 14:30:00,65.61,65.61,65.48,65.53,14278.0,61.2984,61.2984,61.177,61.2237,14278.0
2023-11-22 15:00:00,65.52,65.72,65.52,65.72,19419.0,61.2143,61.4012,61.2143,61.4012,19419.0
2023-11-22 15:30:00,65.7,65.98,65.7,65.9,134327.0,61.3825,61.6441,61.3825,61.5694,134327.0
2023-11-24 09:30:00,65.8,65.88,65.42,65.62,29907.0,61.4759,61.5507,61.1209,61.3078,29907.0
2023-11-24 10:00:00,65.62,65.75,65.52,65.74,19804.0,61.3078,61.4292,61.2143,61.4199,19804.0
2023-11-24 10:30:00,65.75,65.81,65.54,65.73,23560.0,61.4292,61.4853,61.233,61.4105,23560.0
2023-11-24 11:00:00,65.72,65.84,65.7,65.75,14605.0,61.4012,61.5133,61.3825,61.4292,14605.0
2023-11-24 11:30:00,65.77,65.79,65.62,65.72,13511.0,61.4479,61.4666,61.3078,61.4012,13511.0
2023-11-24 12:00:00,65.74,65.86,65.64,65.64,17755.0,61.4199,61.532,61.3264,61.3264,17755.0
2023-11-24 12:30:00,65.64,65.88,65.64,65.83,38881.0,61.3264,61.5507,61.3264,61.504,38881.0
2023-11-27 09:30:00,66.09,66.09,65.5,65.67,53727.0,61.7469,61.7469,61.1956,61.3545,53727.0
2023-11-27 10:00:00,65.67,65.89,65.65,65.85,52815.0,61.3545,61.56,61.3358,61.5226,52815.0
2023-11-27 10:30:00,65.84,65.85,65.62,65.71,35119.0,61.5133,61.5226,61.3078,61.3918,35119.0
2023-11-27 11:00:00,65.73,66.06,65.72,66.03,36528.0,61.4105,61.7188,61.4012,61.6908,36528.0
2023-11-27 11:30:00,66.0,66.02,65.9,65.94,31385.0,61.6628,61.6815,61.5694,61.6067,31385.0
2023-11-27 12:00:00,65.93,65.96,65.81,65.91,28657.0,61.5974,61.6254,61.4853,61.5787,28657.0
2023-11-27 12:30:00,65.92,66.03,65.91,65.99,28462.0,61.588,61.6908,61.5787,61.6534,28462.0
2023-11-27 13:00:00,66.0,66.21,66.0,66.18,32532.0,61.6628,61.859,61.6628,61.831,32532.0
2023-11-27 13:30:00,66.2,66.33,66.11,66.33,33168.0,61.8496,61.9711,61.7656,61.9711,33168.0
2023-11-27 14:00:00,66.34,66.35,66.13,66.29,51108.0,61.9804,61.9898,61.7842,61.9337,51108.0
2023-11-27 14:30:00,66.27,66.31,66.2,66.31,44855.0,61.915,61.9524,61.8496,61.9524,44855.0
2023-11-27 15:00:00,66.34,66.35,66.16,66.21,46749.0,61.9804,61.9898,61.8123,61.859,46749.0
2023-11-27 15:30:00,66.21,66.39,66.16,66.27,209254.0,61.859,62.0272,61.8123,61.915,209254.0
2023-11-28 09:30:00,66.27,66.79,65.88,66.74,154804.0,61.915,62.4009,61.5507,62.3542,154804.0
2023-11-28 10:00:00,66.75,66.95,66.4,66.4,89916.0,62.3635,62.5504,62.0365,62.0365,89916.0
2023-11-28 10:30:00,66.4,66.72,66.35,66.72,93932.0,62.0365,62.3355,61.9898,62.3355,93932.0
2023-11-28 11:00:00,66.72,66.76,66.54,66.63,32935.0,62.3355,62.3728,62.1673,62.2514,32935.0
2023-11-28 11:30:00,66.62,66.74,66.6,66.64,37243.0,62.242,62.3542,62.2234,62.2607,37243.0
2023-11-28 12:00:00,66.64,66.77,66.55,66.64,51895.0,62.2607,62.3822,62.1766,62.2607,51895.0
2023-11-28 12:30:00,66.63,66.75,66.57,66.68,53419.0,62.2514,62.3635,62.1953,62.2981,53419.0
2023-11-28 13:00:00,66.69,66.84,66.56,66.8,62713.0,62.3074,62.4476,62.186,62.4102,62713.0
2023-11-28 13:30:00,66.8,66.81,66.21,66.26,67426.0,62.4102,62.4196,61.859,61.9057,67426.0
2023-11-28 14:00:00,66.26,66.35,66.14,66.25,75147.0,61.9057,61.9898,61.7936,61.8964,75147.0
2023-11-28 14:30:00,66.25,66.35,66.23,66.35,63528.0,61.8964,61.9898,61.8777,61.9898,63528.0
2023-11-28 15:00:00,66.36,66.51,66.35,66.38,87544.0,61.9991,62.1393,61.9898,62.0178,87544.0
2023-11-28 15:30:00,66.35,66.51,66.23,66.5,368957.0,61.9898,62.1393,61.8777,62.1299,368957.0
2023-11-29 09:30:00,66.66,66.82,66.28,66.77,119480.0,62.2794,62.4289,61.9244,62.3822,119480.0
2023-11-29 10:00:00,66.79,66.87,66.63,66.64,50263.0,62.4009,62.4756,62.2514,62.2607,50263.0
2023-11-29 10:30:00,66.64,66.74,66.46,66.47,49540.0,62.2607,62.3542,62.0926,62.1019,49540.0
2023-11-29 11:00:00,66.46,66.56,66.25,66.33,30309.0,62.0926,62.186,61.8964,61.9711,30309.0
2023-11-29 11:30:00,66.33,66.57,66.33,66.46,45723.0,61.9711,62.1953,61.9711,62.0926,45723.0
2023-11-29 12:00:00,66.48,66.58,66.37,66.48,61228.0,62.1112,62.2047,62.0085,62.1112,61228.0
2023-11-29 12:30:00,66.5,66.57,66.38,66.41,32073.0,62.1299,62.1953,62.0178,62.0458,32073.0
2023-11-29 13:00:00,66.4,66.43,66.34,66.41,35609.0,62.0365,62.0645,61.9804,62.0458,35609.0
2023-11-29 13:30:00,66.39,66.43,66.24,66.25,34118.0,62.0272,62.0645,61.887,61.8964,34118.0
2023-11-29 14:00:00,66.24,66.31,66.04,66.11,69090.0,61.887,61.9524,61.7002,61.7656,69090.0
2023-11-29 14:30:00,66.1,66.17,65.96,66.0,100193.0,61.7562,61.8216,61.6254,61.6628,100193.0
2023-11-29 15:00:00,66.0,66.05,65.66,65.68,61786.0,61.6628,61.7095,61.3451,61.3638,61786.0
2023-11-29 15:30:00,65.67,65.86,65.56,65.78,233685.0,61.3545,61.532,61.2517,61.4572,233685.0
2023-11-30 09:30:00,66.04,66.18,65.72,65.89,55531.0,61.7002,61.831,61.4012,61.56,55531.0
2023-11-30 10:00:00,65.89,66.09,65.79,66.0,38625.0,61.56,61.7469,61.4666,61.6628,38625.0
2023-11-30 10:30:00,66.0,66.52,65.83,66.51,42465.0,61.6628,62.1486,61.504,62.1393,42465.0
2023-11-30 11:00:00,66.47,66.52,66.31,66.47,104854.0,62.1019,62.1486,61.9524,62.1019,104854.0
2023-11-30 11:30:00,66.47,66.49,66.18,66.3,37099.0,62.1019,62.1206,61.831,61.9431,37099.0
2023-11-30 12:00:00,66.31,66.42,66.21,66.32,25895.0,61.9524,62.0552,61.859,61.9618,25895.0
2023-11-30 12:30:00,66.32,66.51,66.31,66.44,43707.0,61.9618,62.1393,61.9524,62.0739,43707.0
2023-11-30 13:00:00,66.45,66.63,66.41,66.52,28096.0,62.0832,62.2514,62.0458,62.1486,28096.0
2023-11-30 13:30:00,66.53,66.58,66.45,66.47,39613.0,62.158,62.2047,62.0832,62.1019,39613.0
2023-11-30 14:00:00,66.47,66.57,66.36,66.45,66602.0,62.1019,62.1953,61.9991,62.0832,66602.0
2023-11-30 14:30:00,66.47,66.67,66.46,66.65,52158.0,62.1019,62.2888,62.0926,62.2701,52158.0
2023-11-30 15:00:00,66.66,66.71,66.54,66.59,65761.0,62.2794,62.3261,62.1673,62.214,65761.0
2023-11-30 15:30:00,66.59,67.08,66.53,66.99,576771.0,62.214,62.6718,62.158,62.5877,576771.0
2023-12-01 09:30:00,67.0,67.25,66.76,66.97,48988.0,62.5971,62.8306,62.3728,62.569,48988.0
2023-12-01 10:00:00,67.0,67.14,66.82,66.85,38045.0,62.5971,62.7279,62.4289,62.4569,38045.0
2023-12-01 10:30:00,66.85,67.04,66.78,66.84,114915.0,62.4569,62.6344,62.3915,62.4476,114915.0
2023-12-01 11:00:00,66.85,67.12,66.75,67.12,78501.0,62.4569,62.7092,62.3635,62.7092,78501.0
2023-12-01 11:30:00,67.12,67.29,67.04,67.22,230194.0,62.7092,62.868,62.6344,62.8026,230194.0
2023-12-01 12:00:00,67.21,67.37,67.2,67.24,59670.0,62.7933,62.9428,62.7839,62.8213,59670.0
2023-12-01 12:30:00,67.22,67.3,67.08,67.14,63034.0,62.8026,62.8774,62.6718,62.7279,63034.0
2023-12-01 13:00:00,67.14,67.35,67.08,67.17,137692.0,62.7279,62.9241,62.6718,62.7559,137692.0
2023-12-01 13:30:00,67.17,67.35,67.13,67.2,73154.0,62.7559,62.9241,62.7185,62.7839,73154.0
2023-12-01 14:00:00,67.2,67.23,67.07,67.21,50437.0,62.7839,62.812,62.6625,62.7933,50437.0
2023-12-01 14:30:00,67.22,67.31,67.16,67.2,51460.0,62.8026,62.8867,62.7466,62.7839,51460.0
2023-12-01 15:00:00,67.2,67.23,67.07,67.18,72596.0,62.7839,62.812,62.6625,62.7652,72596.0
2023-12-01 15:30:00,67.19,67.49,67.18,67.48,413070.0,62.7746,63.0549,62.7652,63.0455,413070.0
2023-12-04 09:30:00,67.06,67.31,66.65,66.96,63895.0,62.6531,62.8867,62.2701,62.5597,63895.0
2023-12-04 10:00:00,66.95,67.33,66.95,67.27,75786.0,62.5504,62.9054,62.5504,62.8493,75786.0
2023-12-04 10:30:00,67.28,67.62,67.28,67.54,82626.0,62.8587,63.1763,62.8587,63.1016,82626.0
2023-12-04 11:00:00,67.54,67.75,67.4,67.65,64698.0,63.1016,63.2978,62.9708,63.2044,64698.0
2023-12-04 11:30:00,67.63,67.74,67.54,67.61,34523.0,63.1857,63.2884,63.1016,63.167,34523.0
2023-12-04 12:00:00,67.62,67.73,67.61,67.66,154154.0,63.1763,63.2791,63.167,63.2137,154154.0
2023-12-04 12:30:00,67.67,67.75,67.56,67.62,62719.0,63.223,63.2978,63.1203,63.1763,62719.0
2023-12-04 13:00:00,67.57,67.58,67.35,67.49,35732.0,63.1296,63.139,62.9241,63.0549,35732.0
2023-12-04 13:30:00,67.47,67.65,67.44,67.62,32932.0,63.0362,63.2044,63.0082,63.1763,32932.0
2023-12-04 14:00:00,67.62,67.67,67.4,67.5,28671.0,63.1763,63.223,62.9708,63.0642,28671.0
2023-12-04 14:30:00,67.51,67.53,67.44,67.44,39732.0,63.0736,63.0922,63.0082,63.0082,39732.0
2023-12-04 15:00:00,67.45,67.5,67.35,67.37,46805.0,63.0175,63.0642,62.9241,62.9428,46805.0
2023-12-04 15:30:00,67.38,67.46,67.28,67.34,215103.0,62.9521,63.0268,62.8587,62.9147,215103.0
2023-12-05 09:30:00,67.28,67.49,66.52,66.53,40157.0,62.8587,63.0549,62.1486,62.158,40157.0
2023-12-05 10:00:00,66.56,66.78,66.45,66.57,38495.0,62.186,62.3915,62.0832,62.1953,38495.0
2023-12-05 10:30:00,66.58,66.62,66.31,66.53,39229.0,62.2047,62.242,61.9524,62.158,39229.0
2023-12-05 11:00:00,66.53,66.63,66.39,66.61,55954.0,62.158,62.2514,62.0272,62.2327,55954.0
2023-12-05 11:30:00,66.63,66.7,66.47,66.65,35227.0,62.2514,62.3168,62.1019,62.2701,35227.0
2023-12-05 12:00:00,66.59,66.9,66.55,66.82,56417.0,62.214,62.5036,62.1766,62.4289,56417.0
2023-12-05 12:30:00,66.82,66.93,66.72,66.83,58704.0,62.4289,62.5317,62.3355,62.4382,58704.0
2023-12-05 13:00:00,66.87,67.01,66.86,66.91,95263.0,62.4756,62.6064,62.4663,62.513,95263.0
2023-12-05 13:30:00,66.92,66.94,66.73,66.85,64048.0,62.5223,62.541,62.3448,62.4569,64048.0
2023-12-05 14:00:00,66.84,66.87,66.69,66.81,137112.0,62.4476,62.4756,62.3074,62.4196,137112.0
2023-12-05 14:30:00,66.82,66.91,66.74,66.78,36716.0,62.4289,62.513,62.3542,62.3915,36716.0
2023-12-05 15:00:00,66.78,66.91,66.71,66.85,41956.0,62.3915,62.513,62.3261,62.4569,41956.0
2023-12-05 15:30:00,66.83,66.95,66.69,66.74,251942.0,62.4382,62.5504,62.3074,62.3542,251942.0
2023-12-06 09:30:00,66.98,67.13,66.8,66.82,106988.0,62.5784,62.7185,62.4102,62.4289,106988.0
2023-12-06 10:00:00,66.83,66.98,66.66,66.93,72752.0,62.4382,62.5784,62.2794,62.5317,72752.0
2023-12-06 10:30:00,66.97,67.09,66.87,66.92,51987.0,62.569,62.6812,62.4756,62.5223,51987.0
2023-12-06 11:00:00,66.91,67.1,66.8,66.81,82935.0,62.513,62.6905,62.4102,62.4196,82935.0
2023-12-06 11:30:00,66.8,66.93,66.69,66.72,51638.0,62.4102,62.5317,62.3074,62.3355,51638.0
2023-12-06 12:00:00,66.72,66.92,66.68,66.79,72781.0,62.3355,62.5223,62.2981,62.4009,72781.0
2023-12-06 12:30:00,66.81,66.98,66.78,66.94,72426.0,62.4196,62.5784,62.3915,62.541,72426.0
2023-12-06 13:00:00,66.94,67.0,66.75,66.95,62091.0,62.541,62.5971,62.3635,62.5504,62091.0
2023-12-06 13:30:00,66.93,67.11,66.89,67.03,283138.0,62.5317,62.6998,62.4943,62.6251,283138.0
2023-12-06 14:00:00,67.03,67.26,67.03,67.13,93664.0,62.6251,62.84,62.6251,62.7185,93664.0
2023-12-06 14:30:00,67.12,67.14,67.06,67.07,70933.0,62.7092,62.7279,62.6531,62.6625,70933.0
2023-12-06 15:00:00,67.07,67.21,67.02,67.11,102481.0,62.6625,62.7933,62.6158,62.6998,102481.0
2023-12-06 15:30:00,67.11,67.25,67.09,67.16,364663.0,62.6998,62.8306,62.6812,62.7466,364663.0
2023-12-07 09:30:00,67.38,67.5,66.77,67.47,175865.0,62.9521,63.0642,62.3822,63.0362,175865.0
2023-12-07 10:00:00,67.47,67.65,67.27,67.53,46857.0,63.0362,63.2044,62.8493,63.0922,46857.0
2023-12-07 10:30:00,67.54,67.71,67.49,67.65,63635.0,63.1016,63.2604,63.0549,63.2044,63635.0
2023-12-07 11:00:00,67.65,67.78,67.45,67.47,126944.0,63.2044,63.3258,63.0175,63.0362,126944.0
2023-12-07 11:30:00,67.46,67.55,67.4,67.52,60989.0,63.0268,63.1109,62.9708,63.0829,60989.0
2023-12-07 12:00:00,67.54,67.61,67.44,67.49,50371.0,63.1016,63.167,63.0082,63.0549,50371.0
2023-12-07 12:30:00,67.49,67.57,67.39,67.39,63112.0,63.0549,63.1296,62.9614,62.9614,63112.0
2023-12-07 13:00:00,67.39,67.49,67.33,67.37,54034.0,62.9614,63.0549,62.9054,62.9428,54034.0
2023-12-07 13:30:00,67.37,67.65,67.37,67.46,55113.0,62.9428,63.2044,62.9428,63.0268,55113.0
2023-12-07 14:00:00,67.45,67.53,67.41,67.5,45769.0,63.0175,63.0922,62.9801,63.0642,45769.0
2023-12-07 14:30:00,67.49,67.49,67.27,67.32,40884.0,63.0549,63.0549,62.8493,62.896,40884.0
2023-12-07 15:00:00,67.3,67.43,67.27,67.37,64768.0,62.8774,62.9988,62.8493,62.9428,64768.0
2023-12-07 15:30:00,67.37,67.48,67.17,67.31,280796.0,62.9428,63.0455,62.7559,62.8867,280796.0
2023-12-08 09:30:00,67.25,67.48,67.11,67.17,108939.0,62.8306,63.0455,62.6998,62.7559,108939.0
2023-12-08 10:00:00,67.18,67.31,66.82,66.92,66076.0,62.7652,62.8867,62.4289,62.5223,66076.0
2023-12-08 10:30:00,66.91,66.94,66.61,66.84,44396.0,62.513,62.541,62.2327,62.4476,44396.0
2023-12-08 11:00:00,66.86,66.93,66.67,66.73,37939.0,62.4663,62.5317,62.2888,62.3448,37939.0
2023-12-08 11:30:00,66.8,66.91,66.69,66.86,83707.0,62.4102,62.513,62.3074,62.4663,83707.0
2023-12-08 12:00:00,66.87,67.0,66.86,66.96,36504.0,62.4756,62.5971,62.4663,62.5597,36504.0
2023-12-08 12:30:00,66.97,67.05,66.88,67.0,33453.0,62.569,62.6438,62.485,62.5971,33453.0
2023-12-08 13:00:00,67.01,67.03,66.88,67.01,135468.0,62.6064,62.6251,62.485,62.6064,135468.0
2023-12-08 13:30:00,67.02,67.09,66.94,67.03,41109.0,62.6158,62.6812,62.541,62.6251,41109.0
2023-12-08 14:00:00,67.03,67.15,66.97,67.13,111675.0,62.6251,62.7372,62.569,62.7185,111675.0
2023-12-08 14:30:00,67.14,67.3,67.09,67.21,138342.0,62.7279,62.8774,62.6812,62.7933,138342.0
2023-12-08 15:00:00,67.22,67.32,67.12,67.32,118005.0,62.8026,62.896,62.7092,62.896,118005.0
2023-12-08 15:30:00,67.32,67.58,67.28,67.42,287350.0,62.896,63.139,62.8587,62.9895,287350.0
2023-12-11 09:30:00,67.2,67.39,66.88,67.03,119571.0,62.7839,62.9614,62.485,62.6251,119571.0
2023-12-11 10:00:00,66.98,67.49,66.97,67.49,83857.0,62.5784,63.0549,62.569,63.0549,83857.0
2023-12-11 10:30:00,67.5,67.66,67.28,67.61,475293.0,63.0642,63.2137,62.8587,63.167,475293.0
2023-12-11 11:00:00,67.6,67.87,67.6,67.87,38130.0,63.1576,63.4099,63.1576,63.4099,38130.0
2023-12-11 11:30:00,67.89,68.1,67.83,68.1,79967.0,63.4286,63.6248,63.3725,63.6248,79967.0
2023-12-11 12:00:00,68.1,68.13,67.9,67.91,57743.0,63.6248,63.6528,63.4379,63.4473,57743.0
2023-12-11 12:30:00,67.91,68.0,67.86,67.95,63304.0,63.4473,63.5314,63.4006,63.4846,63304.0
2023-12-11 13:00:00,67.95,68.0,67.82,67.96,59468.0,63.4846,63.5314,63.3632,63.494,59468.0
2023-12-11 13:30:00,67.94,68.04,67.86,67.88,70284.0,63.4753,63.5687,63.4006,63.4192,70284.0
2023-12-11 14:00:00,67.87,68.0,67.77,67.95,61225.0,63.4099,63.5314,63.3165,63.4846,61225.0
2023-12-11 14:30:00,67.96,68.0,67.83,67.85,57729.0,63.494,63.5314,63.3725,63.3912,57729.0
2023-12-11 15:00:00,67.85,67.85,67.71,67.75,94077.0,63.3912,63.3912,63.2604,63.2978,94077.0
2023-12-11 15:30:00,67.75,68.08,67.69,68.03,330209.0,63.2978,63.6061,63.2417,63.5594,330209.0
2023-12-12 09:30:00,67.94,67.94,67.23,67.31,94752.0,63.4753,63.4753,62.812,62.8867,94752.0
2023-12-12 10:00:00,67.3,67.61,67.27,67.58,38741.0,62.8774,63.167,62.8493,63.139,38741.0
2023-12-12 10:30:00,67.59,67.68,67.27,67.28,71883.0,63.1483,63.2324,62.8493,62.8587,71883.0
2023-12-12 11:00:00,67.28,67.52,67.28,67.5,97350.0,62.8587,63.0829,62.8587,63.0642,97350.0
2023-12-12 11:30:00,67.51,67.54,67.36,67.52,32598.0,63.0736,63.1016,62.9334,63.0829,32598.0
2023-12-12 12:00:00,67.52,67.71,67.47,67.7,57154.0,63.0829,63.2604,63.0362,63.2511,57154.0
2023-12-12 12:30:00,67.7,67.71,67.51,67.58,77774.0,63.2511,63.2604,63.0736,63.139,77774.0
2023-12-12 13:00:00,67.59,67.81,67.59,67.76,47009.0,63.1483,63.3538,63.1483,63.3071,47009.0
2023-12-12 13:30:00,67.75,67.76,67.53,67.56,109087.0,63.2978,63.3071,63.0922,63.1203,109087.0
2023-12-12 14:00:00,67.56,67.57,67.47,67.5,58114.0,63.1203,63.1296,63.0362,63.0642,58114.0
2023-12-12 14:30:00,67.5,67.58,67.41,67.58,84533.0,63.0642,63.139,62.9801,63.139,84533.0
2023-12-12 15:00:00,67.58,67.73,67.57,67.66,189405.0,63.139,63.2791,63.1296,63.2137,189405.0
2023-12-12 15:30:00,67.66,67.78,67.5,67.57,504208.0,63.2137,63.3258,63.0642,63.1296,504208.0
2023-12-13 09:30:00,67.55,68.22,67.18,68.1,57029.0,63.1109,63.7369,62.7652,63.6248,57029.0
2023-12-13 10:00:00,68.12,68.59,68.11,68.56,60509.0,63.6435,64.0826,63.6341,64.0546,60509.0
2023-12-13 10:30:00,68.58,68.71,68.46,68.49,72146.0,64.0732,64.1947,63.9611,63.9892,72146.0
2023-12-13 11:00:00,68.5,68.78,68.44,68.62,51421.0,63.9985,64.2601,63.9424,64.1106,51421.0
2023-12-13 11:30:00,68.63,68.79,68.6,68.68,38600.0,64.12,64.2694,64.0919,64.1667,38600.0
2023-12-13 12:00:00,68.68,68.81,68.65,68.8,108045.0,64.1667,64.2881,64.1386,64.2788,108045.0
2023-12-13 12:30:00,68.8,69.01,68.79,68.91,46257.0,64.2788,64.475,64.2694,64.3816,46257.0
2023-12-13 13:00:00,68.93,68.97,68.87,68.9,49716.0,64.4002,64.4376,64.3442,64.3722,49716.0
2023-12-13 13:30:00,68.91,69.04,68.86,69.02,65703.0,64.3816,64.503,64.3348,64.4843,65703.0
2023-12-13 14:00:00,69.03,69.65,69.03,69.65,100651.0,64.4937,65.0729,64.4937,65.0729,100651.0
2023-12-13 14:30:00,69.65,70.55,69.64,70.45,133632.0,65.0729,65.9138,65.0636,65.8204,133632.0
2023-12-13 15:00:00,70.45,70.78,70.44,70.77,119472.0,65.8204,66.1287,65.811,66.1193,119472.0
2023-12-13 15:30:00,70.77,70.84,70.53,70.78,290044.0,66.1193,66.1847,65.8951,66.1287,290044.0
2023-12-14 09:30:00,71.34,71.67,71.02,71.38,79284.0,66.6519,66.9602,66.3529,66.6892,79284.0
2023-12-14 10:00:00,71.39,71.69,71.24,71.67,106129.0,66.6986,66.9789,66.5584,66.9602,106129.0
2023-12-14 10:30:00,71.68,71.79,71.25,71.27,105751.0,66.9695,67.0723,66.5678,66.5865,105751.0
2023-12-14 11:00:00,71.27,71.27,70.91,70.91,132757.0,66.5865,66.5865,66.2501,66.2501,132757.0
2023-12-14 11:30:00,70.92,71.09,70.78,71.09,58579.0,66.2595,66.4183,66.1287,66.4183,58579.0
2023-12-14 12:00:00,71.13,71.17,70.83,70.89,75766.0,66.4557,66.493,66.1754,66.2314,75766.0
2023-12-14 12:30:00,70.9,70.9,69.93,69.97,221227.0,66.2408,66.2408,65.3345,65.3719,221227.0
2023-12-14 13:00:00,69.94,70.32,69.86,70.25,68213.0,65.3439,65.6989,65.2691,65.6335,68213.0
2023-12-14 13:30:00,70.24,70.46,70.08,70.44,65122.0,65.6242,65.8297,65.4747,65.811,65122.0
2023-12-14 14:00:00,70.41,70.45,70.07,70.37,44771.0,65.783,65.8204,65.4653,65.7456,44771.0
2023-12-14 14:30:00,70.37,70.37,70.18,70.28,49664.0,65.7456,65.7456,65.5681,65.6615,49664.0
2023-12-14 15:00:00,70.3,70.38,70.08,70.21,92363.0,65.6802,65.755,65.4747,65.5961,92363.0
2023-12-14 15:30:00,70.2,70.37,70.06,70.37,437101.0,65.5868,65.7456,65.456,65.7456,437101.0
2023-12-15 09:30:00,69.42,70.36,69.29,69.53,962886.0,64.858,65.7363,64.7366,64.9608,962886.0
2023-12-15 10:00:00,69.59,69.66,69.39,69.55,68555.0,65.0169,65.0823,64.83,64.9795,68555.0
2023-12-15 10:30:00,69.54,69.85,69.49,69.78,56541.0,64.9702,65.2598,64.9234,65.1944,56541.0
2023-12-15 11:00:00,69.79,69.86,69.54,69.55,35070.0,65.2037,65.2691,64.9702,64.9795,35070.0
2023-12-15 11:30:00,69.53,69.73,69.43,69.73,131995.0,64.9608,65.1477,64.8674,65.1477,131995.0
2023-12-15 12:00:00,69.74,69.8,69.45,69.67,68550.0,65.157,65.2131,64.8861,65.0916,68550.0
2023-12-15 12:30:00,69.67,69.79,69.62,69.67,51723.0,65.0916,65.2037,65.0449,65.0916,51723.0
2023-12-15 13:00:00,69.67,69.71,69.48,69.68,54891.0,65.0916,65.129,64.9141,65.101,54891.0
2023-12-15 13:30:00,69.68,69.81,69.57,69.62,132196.0,65.101,65.2224,64.9982,65.0449,132196.0
2023-12-15 14:00:00,69.61,69.64,69.48,69.52,60115.0,65.0356,65.0636,64.9141,64.9515,60115.0
2023-12-15 14:30:00,69.52,69.59,69.45,69.53,84137.0,64.9515,65.0169,64.8861,64.9608,84137.0
2023-12-15 15:00:00,69.54,69.59,69.37,69.46,82421.0,64.9702,65.0169,64.8113,64.8954,82421.0
2023-12-15 15:30:00,69.44,70.15,69.18,69.98,618695.0,64.8767,65.5401,64.6338,65.3812,618695.0
2023-12-18 09:30:00,70.09,70.53,70.07,70.22,56502.0,65.484,65.8951,65.4653,65.6055,56502.0
2023-12-18 10:00:00,70.28,70.3,69.89,69.93,57245.0,65.6615,65.6802,65.2972,65.3345,57245.0
2023-12-18 10:30:00,69.94,70.27,69.88,70.19,34425.0,65.3439,65.6522,65.2878,65.5774,34425.0
2023-12-18 11:00:00,70.18,70.19,69.68,69.84,54210.0,65.5681,65.5774,65.101,65.2504,54210.0
2023-12-18 11:30:00,69.86,69.9,69.71,69.72,55255.0,65.2691,65.3065,65.129,65.1383,55255.0
2023-12-18 12:00:00,69.71,69.85,69.63,69.83,79841.0,65.129,65.2598,65.0542,65.2411,79841.0
2023-12-18 12:30:00,69.83,69.87,69.63,69.69,86549.0,65.2411,65.2785,65.0542,65.1103,86549.0
2023-12-18 13:00:00,69.71,69.93,69.67,69.8,52122.0,65.129,65.3345,65.0916,65.2131,52122.0
2023-12-18 13:30:00,69.8,70.11,69.78,70.09,49913.0,65.2131,65.5027,65.1944,65.484,49913.0
2023-12-18 14:00:00,70.11,70.16,69.91,69.98,116230.0,65.5027,65.5494,65.3158,65.3812,116230.0
2023-12-18 14:30:00,69.98,69.98,69.55,69.66,71870.0,65.3812,65.3812,64.9795,65.0823,71870.0
2023-12-18 15:00:00,69.66,69.84,69.65,69.8,50262.0,65.0823,65.2504,65.0729,65.2131,50262.0
2023-12-18 15:30:00,69.78,69.98,69.75,69.78,306296.0,65.1944,65.3812,65.1664,65.1944,306296.0
2023-12-19 09:30:00,70.02,70.3,69.77,70.19,93865.0,65.4186,65.6802,65.185,65.5774,93865.0
2023-12-19 10:00:00,70.2,70.29,70.03,70.03,32818.0,65.5868,65.6709,65.428,65.428,32818.0
2023-12-19 10:30:00,70.02,70.19,69.96,70.07,36726.0,65.4186,65.5774,65.3626,65.4653,36726.0
2023-12-19 11:00:00,70.09,70.34,70.09,70.18,34450.0,65.484,65.7176,65.484,65.5681,34450.0
2023-12-19 11:30:00,70.16,70.18,69.98,70.04,41987.0,65.5494,65.5681,65.3812,65.4373,41987.0
2023-12-19 12:00:00,70.06,70.23,70.0,70.15,22972.0,65.456,65.6148,65.3999,65.5401,22972.0
2023-12-19 12:30:00,70.15,70.22,70.01,70.22,37174.0,65.5401,65.6055,65.4093,65.6055,37174.0
2023-12-19 13:00:00,70.2,70.27,70.1,70.11,55659.0,65.5868,65.6522,65.4934,65.5027,55659.0
2023-12-19 13:30:00,70.12,70.22,70.07,70.12,32157.0,65.512,65.6055,65.4653,65.512,32157.0
2023-12-19 14:00:00,70.12,70.13,69.98,69.99,23400.0,65.512,65.5214,65.3812,65.3906,23400.0
2023-12-19 14:30:00,70.0,70.16,69.9,69.96,68400.0,65.3999,65.5494,65.3065,65.3626,68400.0
2023-12-19 15:00:00,69.97,70.07,69.87,69.99,77540.0,65.3719,65.4653,65.2785,65.3906,77540.0
2023-12-19 15:30:00,69.99,70.13,69.84,70.0,247614.0,65.3906,65.5214,65.2504,65.3999,247614.0
2023-12-20 09:30:00,70.1,70.22,69.47,69.88,56930.0,65.4934,65.6055,64.9048,65.2878,56930.0
2023-12-20 10:00:00,69.91,70.0,69.56,69.59,55819.0,65.3158,65.3999,64.9888,65.0169,55819.0
2023-12-20 10:30:00,69.59,69.93,69.59,69.85,52460.0,65.0169,65.3345,65.0169,65.2598,52460.0
2023-12-20 11:00:00,69.84,69.84,69.59,69.71,180261.0,65.2504,65.2504,65.0169,65.129,180261.0
2023-12-20 11:30:00,69.72,69.73,69.55,69.63,66086.0,65.1383,65.1477,64.9795,65.0542,66086.0
2023-12-20 12:00:00,69.63,69.69,69.52,69.62,50062.0,65.0542,65.1103,64.9515,65.0449,50062.0
2023-12-20 12:30:00,69.63,69.97,69.62,69.91,35444.0,65.0542,65.3719,65.0449,65.3158,35444.0
2023-12-20 13:00:00,69.93,70.06,69.9,69.94,53046.0,65.3345,65.456,65.3065,65.3439,53046.0
2023-12-20 13:30:00,69.94,70.02,69.86,69.88,60288.0,65.3439,65.4186,65.2691,65.2878,60288.0
2023-12-20 14:00:00,69.87,69.92,69.76,69.83,60032.0,65.2785,65.3252,65.1757,65.2411,60032.0
2023-12-20 14:30:00,69.83,69.86,69.38,69.43,58323.0,65.2411,65.2691,64.8207,64.8674,58323.0
2023-12-20 15:00:00,69.41,69.5,69.17,69.19,96947.0,64.8487,64.9328,64.6245,64.6432,96947.0
2023-12-20 15:30:00,69.18,69.26,68.72,68.77,436887.0,64.6338,64.7086,64.204,64.2508,436887.0
2023-12-21 09:30:00,68.87,69.46,68.78,69.36,37001.0,64.3442,64.8954,64.2601,64.802,37001.0
2023-12-21 10:00:00,69.45,69.51,69.07,69.14,25839.0,64.8861,64.9421,64.531,64.5964,25839.0
2023-12-21 10:30:00,69.13,69.33,69.13,69.23,26188.0,64.5871,64.774,64.5871,64.6805,26188.0
2023-12-21 11:00:00,69.25,69.25,68.76,68.83,33618.0,64.6992,64.6992,64.2414,64.3068,33618.0
2023-12-21 11:30:00,68.82,68.83,68.58,68.59,41052.0,64.2975,64.3068,64.0732,64.0826,41052.0
2023-12-21 12:00:00,68.58,68.58,68.36,68.42,23631.0,64.0732,64.0732,63.8677,63.9238,23631.0
2023-12-21 12:30:00,68.43,68.58,68.4,68.46,30449.0,63.9331,64.0732,63.9051,63.9611,30449.0
2023-12-21 13:00:00,68.46,68.61,68.43,68.55,26450.0,63.9611,64.1013,63.9331,64.0452,26450.0
2023-12-21 13:30:00,68.58,68.63,68.48,68.56,31045.0,64.0732,64.12,63.9798,64.0546,31045.0
2023-12-21 14:00:00,68.57,68.74,68.54,68.74,46022.0,64.0639,64.2227,64.0359,64.2227,46022.0
2023-12-21 14:30:00,68.75,68.78,68.64,68.66,42191.0,64.2321,64.2601,64.1293,64.148,42191.0
2023-12-21 15:00:00,68.67,68.68,68.51,68.68,35510.0,64.1573,64.1667,64.0078,64.1667,35510.0
2023-12-21 15:30:00,68.71,68.91,68.68,68.87,171192.0,64.1947,64.3816,64.1667,64.3442,171192.0
2023-12-22 09:30:00,69.34,69.93,69.19,69.83,46783.0,64.7833,65.3345,64.6432,65.2411,46783.0
2023-12-22 10:00:00,69.8,69.92,69.7,69.91,63266.0,65.2131,65.3252,65.1196,65.3158,63266.0
2023-12-22 10:30:00,69.93,69.98,69.75,69.92,82280.0,65.3345,65.3812,65.1664,65.3252,82280.0
2023-12-22 11:00:00,69.91,70.08,69.82,69.94,55357.0,65.3158,65.4747,65.2318,65.3439,55357.0
2023-12-22 11:30:00,69.97,69.98,69.64,69.65,61395.0,65.3719,65.3812,65.0636,65.0729,61395.0
2023-12-22 12:00:00,69.64,69.72,69.55,69.72,50647.0,65.0636,65.1383,64.9795,65.1383,50647.0
2023-12-22 12:30:00,69.72,69.77,69.65,69.7,44008.0,65.1383,65.185,65.0729,65.1196,44008.0
2023-12-22 13:00:00,69.69,69.89,69.66,69.89,32193.0,65.1103,65.2972,65.0823,65.2972,32193.0
2023-12-22 13:30:00,69.89,69.97,69.8,69.82,57885.0,65.2972,65.3719,65.2131,65.2318,57885.0
2023-12-22 14:00:00,69.81,69.81,69.39,69.39,99133.0,65.2224,65.2224,64.83,64.83,99133.0
2023-12-22 14:30:00,69.37,69.65,69.34,69.62,43949.0,64.8113,65.0729,64.7833,65.0449,43949.0
2023-12-22 15:00:00,69.61,69.69,69.5,69.61,41017.0,65.0356,65.1103,64.9328,65.0356,41017.0
2023-12-22 15:30:00,69.61,69.62,69.36,69.48,207649.0,65.0356,65.0449,64.802,64.9141,207649.0
2023-12-26 09:30:00,69.48,70.83,69.35,70.78,140342.0,64.9141,66.1754,64.7926,66.1287,140342.0
2023-12-26 10:00:00,70.77,71.31,70.73,71.22,179939.0,66.1193,66.6238,66.082,66.5398,179939.0
2023-12-26 10:30:00,71.22,71.42,71.2,71.39,152123.0,66.5398,66.7266,66.5211,66.6986,152123.0
2023-12-26 11:00:00,71.38,71.38,70.95,71.17,121130.0,66.6892,66.6892,66.2875,66.493,121130.0
2023-12-26 11:30:00,71.17,71.22,71.04,71.17,84063.0,66.493,66.5398,66.3716,66.493,84063.0
2023-12-26 12:00:00,71.18,71.3,71.06,71.14,78319.0,66.5024,66.6145,66.3903,66.465,78319.0
2023-12-26 12:30:00,71.14,71.31,71.01,71.25,103309.0,66.465,66.6238,66.3436,66.5678,103309.0
2023-12-26 13:00:00,71.26,71.4,71.24,71.38,47798.0,66.5771,66.7079,66.5584,66.6892,47798.0
2023-12-26 13:30:00,71.38,71.51,71.34,71.47,62038.0,66.6892,66.8107,66.6519,66.7733,62038.0
2023-12-26 14:00:00,71.46,71.78,71.41,71.55,69279.0,66.764,67.063,66.7173,66.8481,69279.0
2023-12-26 14:30:00,71.55,71.71,71.54,71.64,109058.0,66.8481,66.9976,66.8387,66.9322,109058.0
2023-12-26 15:00:00,71.62,71.62,71.32,71.52,118102.0,66.9135,66.9135,66.6332,66.82,118102.0
2023-12-26 15:30:00,71.52,71.71,71.5,71.65,427290.0,66.82,66.9976,66.8014,66.9415,427290.0
2023-12-27 09:30:00,71.48,71.62,71.07,71.54,54906.0,66.7827,66.9135,66.3996,66.8387,54906.0
2023-12-27 10:00:00,71.55,71.85,71.5,71.76,75054.0,66.8481,67.1284,66.8014,67.0443,75054.0
2023-12-27 10:30:00,71.78,71.96,71.77,71.79,76022.0,67.063,67.2311,67.0536,67.0723,76022.0
2023-12-27 11:00:00,71.8,71.81,71.57,71.67,56713.0,67.0816,67.091,66.8668,66.9602,56713.0
2023-12-27 11:30:00,71.67,71.84,71.67,71.76,46804.0,66.9602,67.119,66.9602,67.0443,46804.0
2023-12-27 12:00:00,71.74,71.78,71.69,71.69,37033.0,67.0256,67.063,66.9789,66.9789,37033.0
2023-12-27 12:30:00,71.69,71.83,71.65,71.82,30728.0,66.9789,67.1097,66.9415,67.1003,30728.0
2023-12-27 13:00:00,71.83,72.0,71.82,71.96,62455.0,67.1097,67.2685,67.1003,67.2311,62455.0
2023-12-27 13:30:00,71.96,71.97,71.75,71.77,41098.0,67.2311,67.2405,67.0349,67.0536,41098.0
2023-12-27 14:00:00,71.75,71.79,71.61,71.73,56235.0,67.0349,67.0723,66.9041,67.0162,56235.0
2023-12-27 14:30:00,71.72,71.77,71.59,71.75,47926.0,67.0069,67.0536,66.8854,67.0349,47926.0
2023-12-27 15:00:00,71.75,71.82,71.69,71.72,64161.0,67.0349,67.1003,66.9789,67.0069,64161.0
2023-12-27 15:30:00,71.72,71.92,71.63,71.91,231099.0,67.0069,67.1938,66.9228,67.1844,231099.0
2023-12-28 09:30:00,70.42,71.41,70.42,71.34,78280.0,66.5091,67.4441,66.5091,67.378,78280.0
2023-12-28 10:00:00,71.32,71.32,71.14,71.27,35753.0,67.3591,67.3591,67.1891,67.3119,35753.0
2023-12-28 10:30:00,71.26,71.41,71.16,71.21,31673.0,67.3024,67.4441,67.208,67.2552,31673.0
2023-12-28 11:00:00,71.19,71.22,71.1,71.15,27960.0,67.2363,67.2646,67.1513,67.1985,27960.0
2023-12-28 11:30:00,71.13,71.29,71.07,71.19,32585.0,67.1796,67.3307,67.123,67.2363,32585.0
2023-12-28 12:00:00,71.21,71.3,71.19,71.27,33926.0,67.2552,67.3402,67.2363,67.3119,33926.0
2023-12-28 12:30:00,71.26,71.37,71.2,71.36,22728.0,67.3024,67.4063,67.2457,67.3969,22728.0
2023-12-28 13:00:00,71.35,71.45,71.18,71.31,37341.0,67.3874,67.4819,67.2269,67.3496,37341.0
2023-12-28 13:30:00,71.31,71.4,71.28,71.36,21289.0,67.3496,67.4346,67.3213,67.3969,21289.0
2023-12-28 14:00:00,71.36,71.47,71.35,71.45,51412.0,67.3969,67.5007,67.3874,67.4819,51412.0
2023-12-28 14:30:00,71.47,71.5,71.39,71.46,30887.0,67.5007,67.5291,67.4252,67.4913,30887.0
2023-12-28 15:00:00,71.47,71.61,71.4,71.48,54674.0,67.5007,67.633,67.4346,67.5102,54674.0
2023-12-28 15:30:00,71.48,71.62,71.4,71.6,168344.0,67.5102,67.6424,67.4346,67.6235,168344.0
2023-12-29 09:30:00,71.51,71.57,71.19,71.24,34460.0,67.5385,67.5952,67.2363,67.2835,34460.0
2023-12-29 10:00:00,71.26,71.32,71.16,71.29,34949.0,67.3024,67.3591,67.208,67.3307,34949.0
2023-12-29 10:30:00,71.28,71.56,71.27,71.45,35113.0,67.3213,67.5857,67.3119,67.4819,35113.0
2023-12-29 11:00:00,71.45,71.52,71.26,71.26,26178.0,67.4819,67.548,67.3024,67.3024,26178.0
2023-12-29 11:30:00,71.28,71.35,71.12,71.22,30163.0,67.3213,67.3874,67.1702,67.2646,30163.0
2023-12-29 12:00:00,71.22,71.26,71.01,71.19,29148.0,67.2646,67.3024,67.0663,67.2363,29148.0
2023-12-29 12:30:00,71.2,71.33,71.18,71.31,23715.0,67.2457,67.3685,67.2269,67.3496,23715.0
2023-12-29 13:00:00,71.31,71.33,71.19,71.23,27351.0,67.3496,67.3685,67.2363,67.2741,27351.0
2023-12-29 13:30:00,71.22,71.32,71.22,71.24,25442.0,67.2646,67.3591,67.2646,67.2835,25442.0
2023-12-29 14:00:00,71.24,71.43,71.21,71.36,32330.0,67.2835,67.463,67.2552,67.3969,32330.0
2023-12-29 14:30:00,71.36,71.48,71.34,71.45,24558.0,67.3969,67.5102,67.378,67.4819,24558.0
2023-12-29 15:00:00,71.45,71.55,71.4,71.5,52128.0,67.4819,67.5763,67.4346,67.5291,52128.0
2023-12-29 15:30:00,71.5,71.58,71.38,71.47,239227.0,67.5291,67.6046,67.4157,67.5007,239227.0
2024-01-02 09:30:00,71.25,71.85,70.95,71.7,96683.0,67.293,67.8596,67.0096,67.718,96683.0
2024-01-02 10:00:00,71.66,72.14,71.66,72.12,36553.0,67.6802,68.1335,67.6802,68.1146,36553.0
2024-01-02 10:30:00,72.09,72.27,71.97,72.15,51490.0,68.0863,68.2563,67.973,68.143,51490.0
2024-01-02 11:00:00,72.13,72.13,71.94,72.03,49957.0,68.1241,68.1241,67.9446,68.0296,49957.0
2024-01-02 11:30:00,71.98,72.04,71.84,71.96,30693.0,67.9824,68.0391,67.8502,67.9635,30693.0
2024-01-02 12:00:00,71.95,72.15,71.93,72.11,17080.0,67.9541,68.143,67.9352,68.1052,17080.0
2024-01-02 12:30:00,72.13,72.29,72.09,72.24,17421.0,68.1241,68.2752,68.0863,68.228,17421.0
2024-01-02 13:00:00,72.26,72.35,72.19,72.28,17416.0,68.2469,68.3319,68.1808,68.2658,17416.0
2024-01-02 13:30:00,72.27,72.46,72.21,72.39,30327.0,68.2563,68.4358,68.1997,68.3697,30327.0
2024-01-02 14:00:00,72.36,72.46,72.26,72.34,27747.0,68.3413,68.4358,68.2469,68.3224,27747.0
2024-01-02 14:30:00,72.33,72.43,72.22,72.41,50311.0,68.313,68.4074,68.2091,68.3885,50311.0
2024-01-02 15:00:00,72.4,72.43,72.2,72.21,70078.0,68.3791,68.4074,68.1902,68.1997,70078.0
2024-01-02 15:30:00,72.21,72.37,71.98,72.35,221735.0,68.1997,68.3508,67.9824,68.3319,221735.0
2024-01-03 09:30:00,72.13,72.32,71.69,71.99,139339.0,68.1241,68.3035,67.7085,67.9919,139339.0
2024-01-03 10:00:00,71.97,72.5,71.9,72.13,128540.0,67.973,68.4735,67.9069,68.1241,128540.0
2024-01-03 10:30:00,72.13,72.18,71.73,71.78,62846.0,68.1241,68.1713,67.7463,67.7935,62846.0
2024-01-03 11:00:00,71.83,72.0,71.8,71.9,27843.0,67.8408,68.0013,67.8124,67.9069,27843.0
2024-01-03 11:30:00,71.9,71.93,71.77,71.79,40355.0,67.9069,67.9352,67.7841,67.803,40355.0
2024-01-03 12:00:00,71.8,71.85,71.48,71.51,95383.0,67.8124,67.8596,67.5102,67.5385,95383.0
2024-01-03 12:30:00,71.52,71.6,71.37,71.4,63448.0,67.548,67.6235,67.4063,67.4346,63448.0
2024-01-03 13:00:00,71.41,71.72,71.4,71.69,55980.0,67.4441,67.7369,67.4346,67.7085,55980.0
2024-01-03 13:30:00,71.69,71.76,71.59,71.63,46578.0,67.7085,67.7746,67.6141,67.6519,46578.0
2024-01-03 14:00:00,71.63,71.82,71.56,71.76,77253.0,67.6519,67.8313,67.5857,67.7746,77253.0
2024-01-03 14:30:00,71.77,71.77,71.25,71.26,78239.0,67.7841,67.7841,67.293,67.3024,78239.0
2024-01-03 15:00:00,71.25,71.32,70.94,71.32,138058.0,67.293,67.3591,67.0002,67.3591,138058.0
2024-01-03 15:30:00,71.32,71.64,71.28,71.59,547174.0,67.3591,67.6613,67.3213,67.6141,547174.0
2024-01-04 09:30:00,71.82,72.18,71.36,72.09,86089.0,67.8313,68.1713,67.3969,68.0863,86089.0
2024-01-04 10:00:00,72.13,72.22,72.01,72.07,40457.0,68.1241,68.2091,68.0108,68.0674,40457.0
2024-01-04 10:30:00,72.06,72.25,71.92,72.2,40315.0,68.058,68.2374,67.9258,68.1902,40315.0
2024-01-04 11:00:00,72.2,72.46,72.19,72.46,171120.0,68.1902,68.4358,68.1808,68.4358,171120.0
2024-01-04 11:30:00,72.47,72.51,72.33,72.44,27613.0,68.4452,68.483,68.313,68.4169,27613.0
2024-01-04 12:00:00,72.46,72.51,72.31,72.37,34107.0,68.4358,68.483,68.2941,68.3508,34107.0
2024-01-04 12:30:00,72.32,72.37,72.25,72.31,60997.0,68.3035,68.3508,68.2374,68.2941,60997.0
2024-01-04 13:00:00,72.32,72.41,72.29,72.29,77408.0,68.3035,68.3885,68.2752,68.2752,77408.0
2024-01-04 13:30:00,72.27,72.44,72.13,72.33,137182.0,68.2563,68.4169,68.1241,68.313,137182.0
2024-01-04 14:00:00,72.33,72.41,72.23,72.31,46714.0,68.313,68.3885,68.2185,68.2941,46714.0
2024-01-04 14:30:00,72.3,72.35,72.1,72.24,68377.0,68.2847,68.3319,68.0958,68.228,68377.0
2024-01-04 15:00:00,72.23,72.33,72.13,72.25,53315.0,68.2185,68.313,68.1241,68.2374,53315.0
2024-01-04 15:30:00,72.25,72.39,72.12,72.3,324284.0,68.2374,68.3697,68.1146,68.2847,324284.0
2024-01-05 09:30:00,72.27,72.46,71.86,72.46,38245.0,68.2563,68.4358,67.8691,68.4358,38245.0
2024-01-05 10:00:00,72.5,72.68,72.48,72.53,50761.0,68.4735,68.6435,68.4547,68.5019,50761.0
2024-01-05 10:30:00,72.56,72.71,72.49,72.67,74036.0,68.5302,68.6719,68.4641,68.6341,74036.0
2024-01-05 11:00:00,72.66,72.87,72.6,72.66,50926.0,68.6247,68.823,68.568,68.6247,50926.0
2024-01-05 11:30:00,72.65,72.66,72.39,72.46,31292.0,68.6152,68.6247,68.3697,68.4358,31292.0
2024-01-05 12:00:00,72.46,72.51,72.3,72.3,100923.0,68.4358,68.483,68.2847,68.2847,100923.0
2024-01-05 12:30:00,72.28,72.52,72.23,72.38,86418.0,68.2658,68.4924,68.2185,68.3602,86418.0
2024-01-05 13:00:00,72.38,72.39,72.05,72.19,43112.0,68.3602,68.3697,68.0485,68.1808,43112.0
2024-01-05 13:30:00,72.22,72.44,72.14,72.44,32504.0,68.2091,68.4169,68.1335,68.4169,32504.0
2024-01-05 14:00:00,72.45,72.58,72.36,72.53,40592.0,68.4263,68.5491,68.3413,68.5019,40592.0
2024-01-05 14:30:00,72.52,72.62,72.37,72.38,28862.0,68.4924,68.5869,68.3508,68.3602,28862.0
2024-01-05 15:00:00,72.39,72.56,72.34,72.37,54791.0,68.3697,68.5302,68.3224,68.3508,54791.0
2024-01-05 15:30:00,72.37,72.68,72.29,72.57,248176.0,68.3508,68.6435,68.2752,68.5397,248176.0
2024-01-08 09:30:00,72.52,72.8,72.26,72.37,29633.0,68.4924,68.7569,68.2469,68.3508,29633.0
2024-01-08 10:00:00,72.42,72.47,72.22,72.34,26903.0,68.398,68.4452,68.2091,68.3224,26903.0
2024-01-08 10:30:00,72.36,72.54,72.27,72.51,24187.0,68.3413,68.5113,68.2563,68.483,24187.0
2024-01-08 11:00:00,72.51,72.66,72.43,72.57,35339.0,68.483,68.6247,68.4074,68.5397,35339.0
2024-01-08 11:30:00,72.55,72.65,72.47,72.52,33384.0,68.5208,68.6152,68.4452,68.4924,33384.0
2024-01-08 12:00:00,72.54,72.69,72.52,72.6,43267.0,68.5113,68.653,68.4924,68.568,43267.0
2024-01-08 12:30:00,72.6,72.67,72.49,72.65,33989.0,68.568,68.6341,68.4641,68.6152,33989.0
2024-01-08 13:00:00,72.64,72.72,72.57,72.66,36522.0,68.6058,68.6813,68.5397,68.6247,36522.0
2024-01-08 13:30:00,72.67,72.79,72.56,72.78,59416.0,68.6341,68.7474,68.5302,68.738,59416.0
2024-01-08 14:00:00,72.76,72.87,72.62,72.81,41682.0,68.7191,68.823,68.5869,68.7663,41682.0
2024-01-08 14:30:00,72.81,73.01,72.81,72.99,51363.0,68.7663,68.9552,68.7663,68.9363,51363.0
2024-01-08 15:00:00,73.0,73.05,72.93,72.98,41538.0,68.9458,68.993,68.8797,68.9269,41538.0
2024-01-08 15:30:00,72.98,73.25,72.95,73.17,152032.0,68.9269,69.1819,68.8986,69.1063,152032.0
2024-01-09 09:30:00,72.59,72.97,72.29,72.79,31588.0,68.5585,68.9174,68.2752,68.7474,31588.0
2024-01-09 10:00:00,72.84,72.96,72.72,72.91,28264.0,68.7947,68.908,68.6813,68.8608,28264.0
2024-01-09 10:30:00,72.93,73.08,72.83,72.85,39881.0,68.8797,69.0213,68.7852,68.8041,39881.0
2024-01-09 11:00:00,72.84,73.03,72.77,72.95,87180.0,68.7947,68.9741,68.7285,68.8986,87180.0
2024-01-09 11:30:00,73.0,73.07,72.94,73.04,18266.0,68.9458,69.0119,68.8891,68.9836,18266.0
2024-01-09 12:00:00,73.03,73.07,72.96,73.0,20142.0,68.9741,69.0119,68.908,68.9458,20142.0
2024-01-09 12:30:00,73.01,73.07,72.96,72.96,19293.0,68.9552,69.0119,68.908,68.908,19293.0
2024-01-09 13:00:00,72.96,73.02,72.82,72.91,17535.0,68.908,68.9647,68.7758,68.8608,17535.0
2024-01-09 13:30:00,72.9,73.03,72.71,72.96,26258.0,68.8513,68.9741,68.6719,68.908,26258.0
2024-01-09 14:00:00,73.02,73.04,72.85,72.86,22367.0,68.9647,68.9836,68.8041,68.8136,22367.0
2024-01-09 14:30:00,72.85,72.95,72.77,72.9,34570.0,68.8041,68.8986,68.7285,68.8513,34570.0
2024-01-09 15:00:00,72.93,73.07,72.91,72.95,28508.0,68.8797,69.0119,68.8608,68.8986,28508.0
2024-01-09 15:30:00,72.95,73.17,72.89,73.01,167002.0,68.8986,69.1063,68.8419,68.9552,167002.0
2024-01-10 09:30:00,72.93,72.97,72.69,72.76,36087.0,68.8797,68.9174,68.653,68.7191,36087.0
2024-01-10 10:00:00,72.75,72.82,72.48,72.58,49926.0,68.7097,68.7758,68.4547,68.5491,49926.0
2024-01-10 10:30:00,72.59,72.75,72.54,72.71,31390.0,68.5585,68.7097,68.5113,68.6719,31390.0
2024-01-10 11:00:00,72.71,72.73,72.6,72.6,27895.0,68.6719,68.6908,68.568,68.568,27895.0
2024-01-10 11:30:00,72.6,72.69,72.43,72.69,33092.0,68.568,68.653,68.4074,68.653,33092.0
2024-01-10 12:00:00,72.7,72.71,72.6,72.64,47743.0,68.6624,68.6719,68.568,68.6058,47743.0
2024-01-10 12:30:00,72.64,72.76,72.59,72.68,37614.0,68.6058,68.7191,68.5585,68.6435,37614.0
2024-01-10 13:00:00,72.67,72.76,72.6,72.67,41169.0,68.6341,68.7191,68.568,68.6341,41169.0
2024-01-10 13:30:00,72.63,72.7,72.55,72.65,39465.0,68.5963,68.6624,68.5208,68.6152,39465.0
2024-01-10 14:00:00,72.65,72.69,72.53,72.69,45340.0,68.6152,68.653,68.5019,68.653,45340.0
2024-01-10 14:30:00,72.69,72.79,72.64,72.73,46327.0,68.653,68.7474,68.6058,68.6908,46327.0
2024-01-10 15:00:00,72.74,72.84,72.58,72.61,68670.0,68.7002,68.7947,68.5491,68.5774,68670.0
2024-01-10 15:30:00,72.6,72.67,72.27,72.32,206363.0,68.568,68.6341,68.2563,68.3035,206363.0
2024-01-11 09:30:00,72.06,72.09,71.68,71.73,38973.0,68.058,68.0863,67.6991,67.7463,38973.0
2024-01-11 10:00:00,71.71,71.77,70.94,70.96,35165.0,67.7274,67.7841,67.0002,67.0191,35165.0
2024-01-11 10:30:00,70.96,71.18,70.91,71.04,31484.0,67.0191,67.2269,66.9718,67.0946,31484.0
2024-01-11 11:00:00,71.04,71.13,70.75,70.88,47653.0,67.0946,67.1796,66.8207,66.9435,47653.0
2024-01-11 11:30:00,70.88,71.32,70.82,71.23,51714.0,66.9435,67.3591,66.8868,67.2741,51714.0
2024-01-11 12:00:00,71.2,71.34,71.15,71.21,38103.0,67.2457,67.378,67.1985,67.2552,38103.0
2024-01-11 12:30:00,71.18,71.34,71.15,71.2,29099.0,67.2269,67.378,67.1985,67.2457,29099.0
2024-01-11 13:00:00,71.2,71.26,71.11,71.18,29681.0,67.2457,67.3024,67.1607,67.2269,29681.0
2024-01-11 13:30:00,71.18,71.38,71.09,71.33,46592.0,67.2269,67.4157,67.1419,67.3685,46592.0
2024-01-11 14:00:00,71.37,71.51,71.36,71.5,87409.0,67.4063,67.5385,67.3969,67.5291,87409.0
2024-01-11 14:30:00,71.5,71.62,71.43,71.6,55903.0,67.5291,67.6424,67.463,67.6235,55903.0
2024-01-11 15:00:00,71.61,71.7,71.12,71.12,134448.0,67.633,67.718,67.1702,67.1702,134448.0
2024-01-11 15:30:00,71.11,71.25,70.99,71.16,269404.0,67.1607,67.293,67.0474,67.208,269404.0
2024-01-12 09:30:00,71.68,71.82,71.51,71.54,29307.0,67.6991,67.8313,67.5385,67.5669,29307.0
2024-01-12 10:00:00,71.51,71.51,71.3,71.41,23952.0,67.5385,67.5385,67.3402,67.4441,23952.0
2024-01-12 10:30:00,71.44,71.51,71.28,71.32,33789.0,67.4724,67.5385,67.3213,67.3591,33789.0
2024-01-12 11:00:00,71.32,71.54,71.32,71.53,46368.0,67.3591,67.5669,67.3591,67.5574,46368.0
2024-01-12 11:30:00,71.53,71.58,71.39,71.52,30646.0,67.5574,67.6046,67.4252,67.548,30646.0
2024-01-12 12:00:00,71.53,71.56,71.46,71.55,56263.0,67.5574,67.5857,67.4913,67.5763,56263.0
2024-01-12 12:30:00,71.55,71.62,71.46,71.48,60039.0,67.5763,67.6424,67.4913,67.5102,60039.0
2024-01-12 13:00:00,71.5,71.58,71.48,71.57,46287.0,67.5291,67.6046,67.5102,67.5952,46287.0
2024-01-12 13:30:00,71.57,71.61,71.47,71.56,47475.0,67.5952,67.633,67.5007,67.5857,47475.0
2024-01-12 14:00:00,71.56,71.62,71.51,71.53,50716.0,67.5857,67.6424,67.5385,67.5574,50716.0
2024-01-12 14:30:00,71.53,71.56,71.35,71.39,48072.0,67.5574,67.5857,67.3874,67.4252,48072.0
2024-01-12 15:00:00,71.39,71.45,71.2,71.24,90976.0,67.4252,67.4819,67.2457,67.2835,90976.0
2024-01-12 15:30:00,71.24,71.4,71.17,71.36,288561.0,67.2835,67.4346,67.2174,67.3969,288561.0
2024-01-16 09:30:00,71.42,71.43,70.75,70.84,74055.0,67.4535,67.463,66.8207,66.9057,74055.0
2024-01-16 10:00:00,70.83,70.98,70.5,70.58,72004.0,66.8963,67.038,66.5846,66.6602,72004.0
2024-01-16 10:30:00,70.59,70.76,70.47,70.5,108798.0,66.6696,66.8302,66.5563,66.5846,108798.0
2024-01-16 11:00:00,70.5,70.64,70.28,70.52,58825.0,66.5846,66.7168,66.3768,66.6035,58825.0
2024-01-16 11:30:00,70.52,70.67,70.52,70.61,70287.0,66.6035,66.7452,66.6035,66.6885,70287.0
2024-01-16 12:00:00,70.58,70.73,70.54,70.64,40666.0,66.6602,66.8018,66.6224,66.7168,40666.0
2024-01-16 12:30:00,70.63,70.65,70.48,70.5,35546.0,66.7074,66.7263,66.5657,66.5846,35546.0
2024-01-16 13:00:00,70.5,70.68,70.47,70.68,215944.0,66.5846,66.7546,66.5563,66.7546,215944.0
2024-01-16 13:30:00,70.72,70.84,70.63,70.77,140307.0,66.7924,66.9057,66.7074,66.8396,140307.0
2024-01-16 14:00:00,70.77,70.78,70.46,70.48,26161.0,66.8396,66.8491,66.5468,66.5657,26161.0
2024-01-16 14:30:00,70.44,70.49,70.24,70.35,46733.0,66.528,66.5752,66.3391,66.4429,46733.0
2024-01-16 15:00:00,70.35,70.36,70.2,70.31,47753.0,66.4429,66.4524,66.3013,66.4052,47753.0
2024-01-16 15:30:00,70.3,70.31,70.11,70.16,298826.0,66.3957,66.4052,66.2163,66.2635,298826.0
2024-01-17 09:30:00,69.84,70.42,69.72,70.42,49376.0,65.9613,66.5091,65.8479,66.5091,49376.0
2024-01-17 10:00:00,70.42,70.73,70.2,70.23,39469.0,66.5091,66.8018,66.3013,66.3296,39469.0
2024-01-17 10:30:00,70.23,70.27,69.89,70.15,50989.0,66.3296,66.3674,66.0085,66.2541,50989.0
2024-01-17 11:00:00,70.13,70.23,69.77,69.77,40695.0,66.2352,66.3296,65.8952,65.8952,40695.0
2024-01-17 11:30:00,69.76,69.89,69.45,69.51,34550.0,65.8857,66.0085,65.5929,65.6496,34550.0
2024-01-17 12:00:00,69.51,69.53,69.35,69.42,48160.0,65.6496,65.6685,65.4985,65.5646,48160.0
2024-01-17 12:30:00,69.44,69.45,69.07,69.07,41532.0,65.5835,65.5929,65.234,65.234,41532.0
2024-01-17 13:00:00,69.04,69.14,68.86,68.88,71610.0,65.2057,65.3001,65.0357,65.0546,71610.0
2024-01-17 13:30:00,68.88,69.04,68.86,69.04,58068.0,65.0546,65.2057,65.0357,65.2057,58068.0
2024-01-17 14:00:00,69.05,69.27,69.04,69.22,91830.0,65.2151,65.4229,65.2057,65.3757,91830.0
2024-01-17 14:30:00,69.23,69.33,69.15,69.18,60002.0,65.3852,65.4796,65.3096,65.3379,60002.0
2024-01-17 15:00:00,69.18,69.18,69.03,69.1,75241.0,65.3379,65.3379,65.1963,65.2624,75241.0
2024-01-17 15:30:00,69.1,69.35,69.08,69.33,238553.0,65.2624,65.4985,65.2435,65.4796,238553.0
2024-01-18 09:30:00,69.05,69.26,68.75,68.85,55326.0,65.2151,65.4135,64.9318,65.0263,55326.0
2024-01-18 10:00:00,68.83,68.89,68.32,68.53,50177.0,65.0074,65.064,64.5257,64.724,50177.0
2024-01-18 10:30:00,68.56,68.75,68.49,68.62,69422.0,64.7524,64.9318,64.6862,64.809,69422.0
2024-01-18 11:00:00,68.62,68.68,68.44,68.6,115502.0,64.809,64.8657,64.639,64.7901,115502.0
2024-01-18 11:30:00,68.6,68.81,68.59,68.76,55268.0,64.7901,64.9885,64.7807,64.9413,55268.0
2024-01-18 12:00:00,68.76,68.83,68.64,68.69,69064.0,64.9413,65.0074,64.8279,64.8751,69064.0
2024-01-18 12:30:00,68.68,68.8,68.61,68.65,48260.0,64.8657,64.979,64.7996,64.8374,48260.0
2024-01-18 13:00:00,68.65,68.68,68.51,68.54,38439.0,64.8374,64.8657,64.7051,64.7335,38439.0
2024-01-18 13:30:00,68.54,68.69,68.54,68.6,23631.0,64.7335,64.8751,64.7335,64.7901,23631.0
2024-01-18 14:00:00,68.6,68.7,68.56,68.56,32966.0,64.7901,64.8846,64.7524,64.7524,32966.0
2024-01-18 14:30:00,68.56,68.59,68.33,68.45,33784.0,64.7524,64.7807,64.5351,64.6485,33784.0
2024-01-18 15:00:00,68.44,68.74,68.42,68.72,101594.0,64.639,64.9224,64.6201,64.9035,101594.0
2024-01-18 15:30:00,68.71,68.79,68.58,68.59,328869.0,64.894,64.9696,64.7713,64.7807,328869.0
2024-01-19 09:30:00,69.08,69.08,67.88,68.05,140825.0,65.2435,65.2435,64.1101,64.2707,140825.0
2024-01-19 10:00:00,68.15,68.4,67.99,68.11,41727.0,64.3651,64.6012,64.214,64.3274,41727.0
2024-01-19 10:30:00,68.11,68.23,68.03,68.15,39800.0,64.3274,64.4407,64.2518,64.3651,39800.0
2024-01-19 11:00:00,68.16,68.34,68.15,68.31,32582.0,64.3746,64.5446,64.3651,64.5162,32582.0
2024-01-19 11:30:00,68.31,68.31,67.96,67.99,36250.0,64.5162,64.5162,64.1857,64.214,36250.0
2024-01-19 12:00:00,68.0,68.15,67.88,68.14,42748.0,64.2235,64.3651,64.1101,64.3557,42748.0
2024-01-19 12:30:00,68.14,68.24,67.97,68.0,64863.0,64.3557,64.4501,64.1951,64.2235,64863.0
2024-01-19 13:00:00,68.0,68.36,67.95,68.34,72516.0,64.2235,64.5635,64.1762,64.5446,72516.0
2024-01-19 13:30:00,68.34,68.44,68.24,68.44,51202.0,64.5446,64.639,64.4501,64.639,51202.0
2024-01-19 14:00:00,68.46,68.56,68.34,68.46,39514.0,64.6579,64.7524,64.5446,64.6579,39514.0
2024-01-19 14:30:00,68.47,68.52,68.35,68.4,58183.0,64.6674,64.7146,64.554,64.6012,58183.0
2024-01-19 15:00:00,68.4,68.47,68.28,68.36,103442.0,64.6012,64.6674,64.4879,64.5635,103442.0
2024-01-19 15:30:00,68.36,68.39,68.25,68.29,249184.0,64.5635,64.5918,64.4596,64.4974,249184.0
2024-01-22 09:30:00,68.28,68.49,67.81,68.16,84698.0,64.4879,64.6862,64.044,64.3746,84698.0
2024-01-22 10:00:00,68.16,68.32,67.75,67.93,70947.0,64.3746,64.5257,63.9873,64.1573,70947.0
2024-01-22 10:30:00,67.94,68.08,67.65,67.72,154334.0,64.1668,64.299,63.8929,63.959,154334.0
2024-01-22 11:00:00,67.73,67.77,67.51,67.52,96040.0,63.9685,64.0062,63.7607,63.7701,96040.0
2024-01-22 11:30:00,67.53,67.59,67.25,67.55,90343.0,63.7796,63.8362,63.5151,63.7985,90343.0
2024-01-22 12:00:00,67.56,67.9,67.55,67.89,81123.0,63.8079,64.129,63.7985,64.1196,81123.0
2024-01-22 12:30:00,67.88,67.92,67.78,67.9,72237.0,64.1101,64.1479,64.0157,64.129,72237.0
2024-01-22 13:00:00,67.91,67.92,67.63,67.67,68003.0,64.1385,64.1479,63.874,63.9118,68003.0
2024-01-22 13:30:00,67.69,67.72,67.55,67.64,45058.0,63.9307,63.959,63.7985,63.8835,45058.0
2024-01-22 14:00:00,67.65,67.68,67.52,67.64,66678.0,63.8929,63.9212,63.7701,63.8835,66678.0
2024-01-22 14:30:00,67.63,67.73,67.53,67.68,74892.0,63.874,63.9685,63.7796,63.9212,74892.0
2024-01-22 15:00:00,67.69,67.71,67.5,67.62,109416.0,63.9307,63.9496,63.7512,63.8646,109416.0
2024-01-22 15:30:00,67.61,67.73,67.47,67.61,297222.0,63.8551,63.9685,63.7229,63.8551,297222.0
2024-01-23 09:30:00,67.57,67.88,66.89,67.04,70732.0,63.8173,64.1101,63.1751,63.3168,70732.0
2024-01-23 10:00:00,67.08,67.23,66.53,66.56,226752.0,63.3546,63.4962,62.8351,62.8634,226752.0
2024-01-23 10:30:00,66.54,66.63,66.25,66.51,215710.0,62.8445,62.9295,62.5707,62.8162,215710.0
2024-01-23 11:00:00,66.5,66.74,66.49,66.72,63710.0,62.8068,63.0334,62.7973,63.0145,63710.0
2024-01-23 11:30:00,66.73,66.84,66.7,66.84,66444.0,63.024,63.1279,62.9957,63.1279,66444.0
2024-01-23 12:00:00,66.84,67.02,66.83,66.98,57282.0,63.1279,63.2979,63.1184,63.2601,57282.0
2024-01-23 12:30:00,66.98,67.12,66.97,67.01,63028.0,63.2601,63.3923,63.2507,63.2884,63028.0
2024-01-23 13:00:00,67.01,67.03,66.91,67.0,48769.0,63.2884,63.3073,63.194,63.279,48769.0
2024-01-23 13:30:00,66.99,67.0,66.86,66.91,101180.0,63.2696,63.279,63.1468,63.194,101180.0
2024-01-23 14:00:00,66.92,66.98,66.76,66.83,78103.0,63.2034,63.2601,63.0523,63.1184,78103.0
2024-01-23 14:30:00,66.83,66.95,66.79,66.9,55954.0,63.1184,63.2318,63.0807,63.1846,55954.0
2024-01-23 15:00:00,66.91,67.05,66.89,66.93,82863.0,63.194,63.3262,63.1751,63.2129,82863.0
2024-01-23 15:30:00,66.93,67.03,66.89,67.02,394034.0,63.2129,63.3073,63.1751,63.2979,394034.0
2024-01-24 09:30:00,67.34,67.34,66.44,66.51,237905.0,63.6001,63.6001,62.7501,62.8162,237905.0
2024-01-24 10:00:00,66.52,66.62,65.8,65.8,258910.0,62.8257,62.9201,62.1456,62.1456,258910.0
2024-01-24 10:30:00,65.8,65.95,65.42,65.45,333209.0,62.1456,62.2873,61.7867,61.8151,333209.0
2024-01-24 11:00:00,65.46,65.78,65.33,65.36,166287.0,61.8245,62.1268,61.7017,61.7301,166287.0
2024-01-24 11:30:00,65.34,65.38,64.96,65.24,189614.0,61.7112,61.749,61.3523,61.6167,189614.0
2024-01-24 12:00:00,65.23,65.33,64.96,65.01,71471.0,61.6073,61.7017,61.3523,61.3995,71471.0
2024-01-24 12:30:00,65.0,65.19,64.98,65.17,60595.0,61.3901,61.5695,61.3712,61.5506,60595.0
2024-01-24 13:00:00,65.17,65.51,65.16,65.41,198867.0,61.5506,61.8718,61.5412,61.7773,198867.0
2024-01-24 13:30:00,65.4,65.7,65.33,65.6,122526.0,61.7679,62.0512,61.7017,61.9568,122526.0
2024-01-24 14:00:00,65.61,65.71,65.5,65.61,117957.0,61.9662,62.0606,61.8623,61.9662,117957.0
2024-01-24 14:30:00,65.61,65.64,65.36,65.47,133653.0,61.9662,61.9945,61.7301,61.834,133653.0
2024-01-24 15:00:00,65.48,65.55,65.23,65.3,153021.0,61.8434,61.9095,61.6073,61.6734,153021.0
2024-01-24 15:30:00,65.31,65.31,65.02,65.17,680228.0,61.6829,61.6829,61.409,61.5506,680228.0
2024-01-25 09:30:00,66.14,66.7,65.85,66.64,569738.0,62.4668,62.9957,62.1929,62.939,569738.0
2024-01-25 10:00:00,66.66,66.76,66.08,66.17,260110.0,62.9579,63.0523,62.4101,62.4951,260110.0
2024-01-25 10:30:00,66.16,66.28,65.9,66.06,150133.0,62.4857,62.599,62.2401,62.3912,150133.0
2024-01-25 11:00:00,66.07,66.69,66.03,66.65,155773.0,62.4006,62.9862,62.3629,62.9484,155773.0
2024-01-25 11:30:00,66.64,66.65,66.35,66.36,140956.0,62.939,62.9484,62.6651,62.6745,140956.0
2024-01-25 12:00:00,66.38,66.65,66.3,66.59,549147.0,62.6934,62.9484,62.6179,62.8918,549147.0
2024-01-25 12:30:00,66.6,66.76,66.5,66.76,102428.0,62.9012,63.0523,62.8068,63.0523,102428.0
2024-01-25 13:00:00,66.76,67.23,66.75,67.09,153085.0,63.0523,63.4962,63.0429,63.364,153085.0
2024-01-25 13:30:00,67.08,67.35,67.08,67.32,133123.0,63.3546,63.6096,63.3546,63.5812,133123.0
2024-01-25 14:00:00,67.32,67.5,67.18,67.28,210551.0,63.5812,63.7512,63.449,63.5434,210551.0
2024-01-25 14:30:00,67.27,67.29,66.98,67.06,129168.0,63.534,63.5529,63.2601,63.3357,129168.0
2024-01-25 15:00:00,67.06,67.17,66.92,67.09,181499.0,63.3357,63.4396,63.2034,63.364,181499.0
2024-01-25 15:30:00,67.09,67.2,66.99,67.05,700313.0,63.364,63.4679,63.2696,63.3262,700313.0
2024-01-26 09:30:00,67.32,67.79,67.32,67.47,129683.0,63.5812,64.0251,63.5812,63.7229,129683.0
2024-01-26 10:00:00,67.4,67.65,67.35,67.44,56692.0,63.6568,63.8929,63.6096,63.6946,56692.0
2024-01-26 10:30:00,67.44,67.65,67.39,67.5,48313.0,63.6946,63.8929,63.6473,63.7512,48313.0
2024-01-26 11:00:00,67.5,67.54,67.27,67.46,96357.0,63.7512,63.789,63.534,63.7135,96357.0
2024-01-26 11:30:00,67.45,67.54,67.39,67.5,70253.0,63.704,63.789,63.6473,63.7512,70253.0
2024-01-26 12:00:00,67.49,67.49,67.24,67.3,87272.0,63.7418,63.7418,63.5057,63.5623,87272.0
2024-01-26 12:30:00,67.31,67.32,67.01,67.08,61354.0,63.5718,63.5812,63.2884,63.3546,61354.0
2024-01-26 13:00:00,67.07,67.18,66.99,67.13,52012.0,63.3451,63.449,63.2696,63.4018,52012.0
2024-01-26 13:30:00,67.13,67.29,67.08,67.28,65614.0,63.4018,63.5529,63.3546,63.5434,65614.0
2024-01-26 14:00:00,67.28,67.29,67.11,67.16,64438.0,63.5434,63.5529,63.3829,63.4301,64438.0
2024-01-26 14:30:00,67.16,67.34,67.16,67.34,49657.0,63.4301,63.6001,63.4301,63.6001,49657.0
2024-01-26 15:00:00,67.34,67.43,67.23,67.42,83116.0,63.6001,63.6851,63.4962,63.6757,83116.0
2024-01-26 15:30:00,67.42,67.57,67.26,67.53,449475.0,63.6757,63.8173,63.5246,63.7796,449475.0
2024-01-29 09:30:00,67.44,67.9,67.34,67.8,141443.0,63.6946,64.129,63.6001,64.0346,141443.0
2024-01-29 10:00:00,67.79,67.86,67.28,67.33,79556.0,64.0251,64.0912,63.5434,63.5907,79556.0
2024-01-29 10:30:00,67.34,67.51,67.27,67.46,135537.0,63.6001,63.7607,63.534,63.7135,135537.0
2024-01-29 11:00:00,67.47,67.77,67.45,67.76,76651.0,63.7229,64.0062,63.704,63.9968,76651.0
2024-01-29 11:30:00,67.76,67.85,67.7,67.79,64799.0,63.9968,64.0818,63.9401,64.0251,64799.0
2024-01-29 12:00:00,67.79,67.79,67.6,67.63,63282.0,64.0251,64.0251,63.8457,63.874,63282.0
2024-01-29 12:30:00,67.63,67.72,67.58,67.68,67392.0,63.874,63.959,63.8268,63.9212,67392.0
2024-01-29 13:00:00,67.67,67.7,67.55,67.68,61128.0,63.9118,63.9401,63.7985,63.9212,61128.0
2024-01-29 13:30:00,67.68,67.71,67.63,67.63,80249.0,63.9212,63.9496,63.874,63.874,80249.0
2024-01-29 14:00:00,67.63,67.75,67.61,67.68,67502.0,63.874,63.9873,63.8551,63.9212,67502.0
2024-01-29 14:30:00,67.68,67.71,67.61,67.67,62301.0,63.9212,63.9496,63.8551,63.9118,62301.0
2024-01-29 15:00:00,67.67,68.0,67.67,67.9,118764.0,63.9118,64.2235,63.9118,64.129,118764.0
2024-01-29 15:30:00,67.9,67.96,67.66,67.7,332411.0,64.129,64.1857,63.9023,63.9401,332411.0
2024-01-30 09:30:00,67.54,67.93,67.4,67.68,67810.0,63.789,64.1573,63.6568,63.9212,67810.0
2024-01-30 10:00:00,67.67,67.67,66.97,67.01,89711.0,63.9118,63.9118,63.2507,63.2884,89711.0
2024-01-30 10:30:00,67.01,67.12,66.97,66.99,94151.0,63.2884,63.3923,63.2507,63.2696,94151.0
2024-01-30 11:00:00,66.99,67.24,66.98,67.13,54841.0,63.2696,63.5057,63.2601,63.4018,54841.0
2024-01-30 11:30:00,67.13,67.49,67.12,67.49,35654.0,63.4018,63.7418,63.3923,63.7418,35654.0
2024-01-30 12:00:00,67.49,67.55,67.45,67.46,37097.0,63.7418,63.7985,63.704,63.7135,37097.0
2024-01-30 12:30:00,67.46,67.53,67.36,67.5,46766.0,63.7135,63.7796,63.619,63.7512,46766.0
2024-01-30 13:00:00,67.48,67.57,67.46,67.5,37196.0,63.7323,63.8173,63.7135,63.7512,37196.0
2024-01-30 13:30:00,67.49,67.69,67.46,67.6,63775.0,63.7418,63.9307,63.7135,63.8457,63775.0
2024-01-30 14:00:00,67.6,67.8,67.6,67.69,112602.0,63.8457,64.0346,63.8457,63.9307,112602.0
2024-01-30 14:30:00,67.69,67.69,67.51,67.63,75382.0,63.9307,63.9307,63.7607,63.874,75382.0
2024-01-30 15:00:00,67.58,67.58,67.41,67.5,93350.0,63.8268,63.8268,63.6662,63.7512,93350.0
2024-01-30 15:30:00,67.5,67.51,67.29,67.3,297920.0,63.7512,63.7607,63.5529,63.5623,297920.0
2024-01-31 09:30:00,67.79,67.94,66.58,66.65,145445.0,64.0251,64.1668,62.8823,62.9484,145445.0
2024-01-31 10:00:00,66.67,67.64,66.66,67.6,324887.0,62.9673,63.8835,62.9579,63.8457,324887.0
2024-01-31 10:30:00,67.59,67.89,67.41,67.74,172375.0,63.8362,64.1196,63.6662,63.9779,172375.0
2024-01-31 11:00:00,67.77,67.86,67.53,67.54,68061.0,64.0062,64.0912,63.7796,63.789,68061.0
2024-01-31 11:30:00,67.55,67.69,67.46,67.59,76693.0,63.7985,63.9307,63.7135,63.8362,76693.0
2024-01-31 12:00:00,67.57,67.86,67.51,67.85,63693.0,63.8173,64.0912,63.7607,64.0818,63693.0
2024-01-31 12:30:00,67.85,68.0,67.77,67.86,70144.0,64.0818,64.2235,64.0062,64.0912,70144.0
2024-01-31 13:00:00,67.84,67.85,67.66,67.77,89821.0,64.0723,64.0818,63.9023,64.0062,89821.0
2024-01-31 13:30:00,67.77,67.96,67.76,67.76,98817.0,64.0062,64.1857,63.9968,63.9968,98817.0
2024-01-31 14:00:00,67.79,67.82,67.25,67.3,131017.0,64.0251,64.0535,63.5151,63.5623,131017.0
2024-01-31 14:30:00,67.3,67.87,67.24,67.41,96513.0,63.5623,64.1007,63.5057,63.6662,96513.0
2024-01-31 15:00:00,67.41,67.41,66.9,67.25,133112.0,63.6662,63.6662,63.1846,63.5151,133112.0
2024-01-31 15:30:00,67.25,67.57,67.09,67.48,1021582.0,63.5151,63.8173,63.364,63.7323,1021582.0
2024-02-01 09:30:00,67.22,67.22,66.21,66.25,106701.0,63.4868,63.4868,62.5329,62.5707,106701.0
2024-02-01 10:00:00,66.24,66.97,66.06,66.84,223503.0,62.5612,63.2507,62.3912,63.1279,223503.0
2024-02-01 10:30:00,66.84,67.12,66.61,66.62,73747.0,63.1279,63.3923,62.9107,62.9201,73747.0
2024-02-01 11:00:00,66.63,67.03,66.62,67.02,85633.0,62.9295,63.3073,62.9201,63.2979,85633.0
2024-02-01 11:30:00,67.08,67.13,66.91,66.92,131013.0,63.3546,63.4018,63.194,63.2034,131013.0
2024-02-01 12:00:00,66.92,67.28,66.92,67.12,69645.0,63.2034,63.5434,63.2034,63.3923,69645.0
2024-02-01 12:30:00,67.13,67.54,67.12,67.45,58409.0,63.4018,63.789,63.3923,63.704,58409.0
2024-02-01 13:00:00,67.42,67.46,67.24,67.42,49502.0,63.6757,63.7135,63.5057,63.6757,49502.0
2024-02-01 13:30:00,67.43,67.57,67.3,67.51,47785.0,63.6851,63.8173,63.5623,63.7607,47785.0
2024-02-01 14:00:00,67.53,67.57,67.35,67.37,46072.0,63.7796,63.8173,63.6096,63.6285,46072.0
2024-02-01 14:30:00,67.37,67.57,67.32,67.43,66185.0,63.6285,63.8173,63.5812,63.6851,66185.0
2024-02-01 15:00:00,67.44,67.85,67.39,67.85,113664.0,63.6946,64.0818,63.6473,64.0818,113664.0
2024-02-01 15:30:00,67.86,68.38,67.78,68.29,498233.0,64.0912,64.5824,64.0157,64.4974,498233.0
2024-02-02 09:30:00,67.75,67.8,66.17,66.76,94731.0,63.9873,64.0346,62.4951,63.0523,94731.0
2024-02-02 10:00:00,66.84,66.91,66.23,66.55,47337.0,63.1279,63.194,62.5518,62.854,47337.0
2024-02-02 10:30:00,66.59,66.71,66.4,66.65,34495.0,62.8918,63.0051,62.7123,62.9484,34495.0
2024-02-02 11:00:00,66.65,66.74,66.53,66.67,36154.0,62.9484,63.0334,62.8351,62.9673,36154.0
2024-02-02 11:30:00,66.69,66.93,66.58,66.66,41148.0,62.9862,63.2129,62.8823,62.9579,41148.0
2024-02-02 12:00:00,66.67,66.69,66.25,66.33,44320.0,62.9673,62.9862,62.5707,62.6462,44320.0
2024-02-02 12:30:00,66.36,66.63,66.16,66.61,58150.0,62.6745,62.9295,62.4857,62.9107,58150.0
2024-02-02 13:00:00,66.62,66.82,66.57,66.74,26360.0,62.9201,63.109,62.8729,63.0334,26360.0
2024-02-02 13:30:00,66.75,67.15,66.73,67.04,153513.0,63.0429,63.4207,63.024,63.3168,153513.0
2024-02-02 14:00:00,67.04,67.34,67.04,67.34,42819.0,63.3168,63.6001,63.3168,63.6001,42819.0
2024-02-02 14:30:00,67.37,67.49,67.32,67.42,59522.0,63.6285,63.7418,63.5812,63.6757,59522.0
2024-02-02 15:00:00,67.44,67.61,67.36,67.61,62784.0,63.6946,63.8551,63.619,63.8551,62784.0
2024-02-02 15:30:00,67.61,67.62,66.84,66.86,434352.0,63.8551,63.8646,63.1279,63.1468,434352.0
2024-02-05 09:30:00,66.15,66.26,65.56,66.1,109513.0,62.4762,62.5801,61.919,62.429,109513.0
2024-02-05 10:00:00,66.09,66.11,65.56,65.72,95935.0,62.4195,62.4384,61.919,62.0701,95935.0
2024-02-05 10:30:00,65.7,65.87,65.56,65.58,112373.0,62.0512,62.2118,61.919,61.9379,112373.0
2024-02-05 11:00:00,65.59,65.76,65.55,65.7,126741.0,61.9473,62.1079,61.9095,62.0512,126741.0
2024-02-05 11:30:00,65.72,65.77,65.56,65.59,73394.0,62.0701,62.1173,61.919,61.9473,73394.0
2024-02-05 12:00:00,65.61,65.81,65.59,65.69,41143.0,61.9662,62.1551,61.9473,62.0418,41143.0
2024-02-05 12:30:00,65.7,65.73,65.56,65.63,31378.0,62.0512,62.0795,61.919,61.9851,31378.0
2024-02-05 13:00:00,65.62,65.68,65.55,65.55,45089.0,61.9756,62.0323,61.9095,61.9095,45089.0
2024-02-05 13:30:00,65.55,65.65,65.54,65.62,36371.0,61.9095,62.004,61.9001,61.9756,36371.0
2024-02-05 14:00:00,65.64,65.83,65.53,65.73,61335.0,61.9945,62.174,61.8906,62.0795,61335.0
2024-02-05 14:30:00,65.74,65.82,65.69,65.74,54585.0,62.089,62.1645,62.0418,62.089,54585.0
2024-02-05 15:00:00,65.76,66.0,65.69,65.95,100337.0,62.1079,62.3345,62.0418,62.2873,100337.0
2024-02-05 15:30:00,65.97,66.09,65.48,65.55,413185.0,62.3062,62.4195,61.8434,61.9095,413185.0
2024-02-06 09:30:00,65.45,65.46,65.07,65.24,124569.0,61.8151,61.8245,61.4562,61.6167,124569.0
2024-02-06 10:00:00,65.26,65.42,65.18,65.33,96337.0,61.6356,61.7867,61.5601,61.7017,96337.0
2024-02-06 10:30:00,65.33,65.41,65.2,65.21,97602.0,61.7017,61.7773,61.579,61.5884,97602.0
2024-02-06 11:00:00,65.21,65.56,65.13,65.48,74652.0,61.5884,61.919,61.5129,61.8434,74652.0
2024-02-06 11:30:00,65.49,65.49,65.17,65.37,79754.0,61.8529,61.8529,61.5506,61.7395,79754.0
2024-02-06 12:00:00,65.35,65.46,65.29,65.41,106285.0,61.7206,61.8245,61.664,61.7773,106285.0
2024-02-06 12:30:00,65.41,65.54,65.35,65.36,156959.0,61.7773,61.9001,61.7206,61.7301,156959.0
2024-02-06 13:00:00,65.36,65.42,65.28,65.37,71959.0,61.7301,61.7867,61.6545,61.7395,71959.0
2024-02-06 13:30:00,65.36,65.41,65.32,65.35,64427.0,61.7301,61.7773,61.6923,61.7206,64427.0
2024-02-06 14:00:00,65.36,65.37,65.15,65.18,77519.0,61.7301,61.7395,61.5317,61.5601,77519.0
2024-02-06 14:30:00,65.18,65.29,65.06,65.24,75611.0,61.5601,61.664,61.4467,61.6167,75611.0
2024-02-06 15:00:00,65.23,65.34,65.21,65.32,97839.0,61.6073,61.7112,61.5884,61.6923,97839.0
2024-02-06 15:30:00,65.32,65.39,65.09,65.12,385001.0,61.6923,61.7584,61.4751,61.5034,385001.0
2024-02-07 09:30:00,65.26,65.44,64.67,64.69,138240.0,61.6356,61.8056,61.0784,61.0973,138240.0
2024-02-07 10:00:00,64.72,65.07,64.62,65.0,76709.0,61.1256,61.4562,61.0312,61.3901,76709.0
2024-02-07 10:30:00,65.02,65.2,64.94,65.18,123624.0,61.409,61.579,61.3334,61.5601,123624.0
2024-02-07 11:00:00,65.19,65.28,65.06,65.17,69902.0,61.5695,61.6545,61.4467,61.5506,69902.0
2024-02-07 11:30:00,65.18,65.37,65.18,65.35,59172.0,61.5601,61.7395,61.5601,61.7206,59172.0
2024-02-07 12:00:00,65.38,65.54,65.36,65.41,90573.0,61.749,61.9001,61.7301,61.7773,90573.0
2024-02-07 12:30:00,65.4,65.5,65.34,65.43,68836.0,61.7679,61.8623,61.7112,61.7962,68836.0
2024-02-07 13:00:00,65.44,65.56,65.38,65.42,66724.0,61.8056,61.919,61.749,61.7867,66724.0
2024-02-07 13:30:00,65.42,65.5,65.32,65.35,60617.0,61.7867,61.8623,61.6923,61.7206,60617.0
2024-02-07 14:00:00,65.35,65.47,65.33,65.37,52093.0,61.7206,61.834,61.7017,61.7395,52093.0
2024-02-07 14:30:00,65.37,65.58,65.34,65.58,42049.0,61.7395,61.9379,61.7112,61.9379,42049.0
2024-02-07 15:00:00,65.58,65.63,65.45,65.49,59757.0,61.9379,61.9851,61.8151,61.8529,59757.0
2024-02-07 15:30:00,65.49,65.55,65.34,65.42,217516.0,61.8529,61.9095,61.7112,61.7867,217516.0
2024-02-08 09:30:00,65.07,65.38,64.41,64.51,134676.0,61.4562,61.749,60.8328,60.9273,134676.0
2024-02-08 10:00:00,64.54,64.81,64.53,64.68,64239.0,60.9556,61.2106,60.9462,61.0878,64239.0
2024-02-08 10:30:00,64.67,64.7,64.26,64.34,63219.0,61.0784,61.1067,60.6912,60.7667,63219.0
2024-02-08 11:00:00,64.34,64.35,64.03,64.04,64227.0,60.7667,60.7762,60.4739,60.4834,64227.0
2024-02-08 11:30:00,64.03,64.08,63.79,63.82,147025.0,60.4739,60.5212,60.2473,60.2756,147025.0
2024-02-08 12:00:00,63.82,63.94,63.74,63.82,56415.0,60.2756,60.3889,60.2001,60.2756,56415.0
2024-02-08 12:30:00,63.81,63.9,63.63,63.63,39105.0,60.2662,60.3512,60.0962,60.0962,39105.0
2024-02-08 13:00:00,63.64,63.91,63.64,63.72,74194.0,60.1056,60.3606,60.1056,60.1812,74194.0
2024-02-08 13:30:00,63.73,63.84,63.67,63.84,73498.0,60.1906,60.2945,60.1339,60.2945,73498.0
2024-02-08 14:00:00,63.85,64.06,63.77,63.89,75226.0,60.3039,60.5023,60.2284,60.3417,75226.0
2024-02-08 14:30:00,63.89,64.13,63.84,64.09,79429.0,60.3417,60.5684,60.2945,60.5306,79429.0
2024-02-08 15:00:00,64.1,64.22,64.0,64.18,175004.0,60.5401,60.6534,60.4456,60.6156,175004.0
2024-02-08 15:30:00,64.19,64.73,64.17,64.72,365334.0,60.6251,61.1351,60.6062,61.1256,365334.0
2024-02-09 09:30:00,64.46,64.8,64.34,64.55,142801.0,60.8801,61.2012,60.7667,60.9651,142801.0
2024-02-09 10:00:00,64.58,64.78,64.48,64.59,151584.0,60.9934,61.1823,60.899,61.0028,151584.0
2024-02-09 10:30:00,64.53,64.76,64.52,64.71,73393.0,60.9462,61.1634,60.9367,61.1162,73393.0
2024-02-09 11:00:00,64.7,64.75,64.57,64.66,61806.0,61.1067,61.154,60.984,61.069,61806.0
2024-02-09 11:30:00,64.66,64.71,64.5,64.52,60908.0,61.069,61.1162,60.9178,60.9367,60908.0
2024-02-09 12:00:00,64.52,64.67,64.44,64.67,57850.0,60.9367,61.0784,60.8612,61.0784,57850.0
2024-02-09 12:30:00,64.67,64.72,64.58,64.7,33198.0,61.0784,61.1256,60.9934,61.1067,33198.0
2024-02-09 13:00:00,64.69,64.8,64.64,64.73,34360.0,61.0973,61.2012,61.0501,61.1351,34360.0
2024-02-09 13:30:00,64.72,64.73,64.56,64.64,32702.0,61.1256,61.1351,60.9745,61.0501,32702.0
2024-02-09 14:00:00,64.65,64.8,64.63,64.73,23754.0,61.0595,61.2012,61.0406,61.1351,23754.0
2024-02-09 14:30:00,64.73,64.96,64.73,64.9,40480.0,61.1351,61.3523,61.1351,61.2956,40480.0
2024-02-09 15:00:00,64.91,64.92,64.74,64.83,102977.0,61.3051,61.3145,61.1445,61.2295,102977.0
2024-02-09 15:30:00,64.83,64.88,64.67,64.72,275968.0,61.2295,61.2767,61.0784,61.1256,275968.0
2024-02-12 09:30:00,64.79,64.94,64.56,64.79,62808.0,61.1917,61.3334,60.9745,61.1917,62808.0
2024-02-12 10:00:00,64.77,64.95,64.72,64.79,53041.0,61.1728,61.3429,61.1256,61.1917,53041.0
2024-02-12 10:30:00,64.79,64.83,64.57,64.6,50688.0,61.1917,61.2295,60.984,61.0123,50688.0
2024-02-12 11:00:00,64.58,65.0,64.56,65.0,124582.0,60.9934,61.3901,60.9745,61.3901,124582.0
2024-02-12 11:30:00,65.0,65.2,64.99,65.2,45370.0,61.3901,61.579,61.3806,61.579,45370.0
2024-02-12 12:00:00,65.2,65.36,65.15,65.31,55579.0,61.579,61.7301,61.5317,61.6829,55579.0
2024-02-12 12:30:00,65.31,65.31,65.17,65.24,34536.0,61.6829,61.6829,61.5506,61.6167,34536.0
2024-02-12 13:00:00,65.25,65.32,65.19,65.28,41393.0,61.6262,61.6923,61.5695,61.6545,41393.0
2024-02-12 13:30:00,65.28,65.34,65.19,65.21,76519.0,61.6545,61.7112,61.5695,61.5884,76519.0
2024-02-12 14:00:00,65.21,65.23,65.04,65.04,115695.0,61.5884,61.6073,61.4279,61.4279,115695.0
2024-02-12 14:30:00,65.05,65.2,64.97,65.16,60030.0,61.4373,61.579,61.3617,61.5412,60030.0
2024-02-12 15:00:00,65.16,65.28,65.12,65.19,83852.0,61.5412,61.6545,61.5034,61.5695,83852.0
2024-02-12 15:30:00,65.2,65.44,65.17,65.36,228808.0,61.579,61.8056,61.5506,61.7301,228808.0
2024-02-13 09:30:00,65.06,65.43,64.27,64.28,56034.0,61.4467,61.7962,60.7006,60.7101,56034.0
2024-02-13 10:00:00,64.3,64.36,63.84,63.89,60425.0,60.729,60.7856,60.2945,60.3417,60425.0
2024-02-13 10:30:00,63.85,63.86,63.21,63.31,109874.0,60.3039,60.3134,59.6995,59.7939,109874.0
2024-02-13 11:00:00,63.32,63.86,63.15,63.77,68155.0,59.8034,60.3134,59.6428,60.2284,68155.0
2024-02-13 11:30:00,63.82,63.91,63.79,63.85,36947.0,60.2756,60.3606,60.2473,60.3039,36947.0
2024-02-13 12:00:00,63.85,63.97,63.83,63.92,24520.0,60.3039,60.4173,60.2851,60.3701,24520.0
2024-02-13 12:30:00,63.92,64.15,63.89,64.11,24211.0,60.3701,60.5873,60.3417,60.5495,24211.0
2024-02-13 13:00:00,64.11,64.12,63.92,64.08,40031.0,60.5495,60.5589,60.3701,60.5212,40031.0
2024-02-13 13:30:00,64.08,64.08,63.95,64.04,44772.0,60.5212,60.5212,60.3984,60.4834,44772.0
2024-02-13 14:00:00,64.05,64.15,63.91,63.93,37137.0,60.4928,60.5873,60.3606,60.3795,37137.0
2024-02-13 14:30:00,63.93,64.08,63.83,63.95,55742.0,60.3795,60.5212,60.2851,60.3984,55742.0
2024-02-13 15:00:00,63.95,64.11,63.92,64.05,82470.0,60.3984,60.5495,60.3701,60.4928,82470.0
2024-02-13 15:30:00,64.06,64.42,64.0,64.41,234433.0,60.5023,60.8423,60.4456,60.8328,234433.0
2024-02-14 09:30:00,64.54,64.87,64.22,64.71,77141.0,60.9556,61.2673,60.6534,61.1162,77141.0
2024-02-14 10:00:00,64.7,64.7,64.31,64.44,60687.0,61.1067,61.1067,60.7384,60.8612,60687.0
2024-02-14 10:30:00,64.44,64.55,64.33,64.47,46635.0,60.8612,60.9651,60.7573,60.8895,46635.0
2024-02-14 11:00:00,64.48,64.78,64.44,64.73,43010.0,60.899,61.1823,60.8612,61.1351,43010.0
2024-02-14 11:30:00,64.74,64.84,64.67,64.73,138875.0,61.1445,61.239,61.0784,61.1351,138875.0
2024-02-14 12:00:00,64.73,64.83,64.56,64.81,151060.0,61.1351,61.2295,60.9745,61.2106,151060.0
2024-02-14 12:30:00,64.8,64.86,64.7,64.75,28717.0,61.2012,61.2578,61.1067,61.154,28717.0
2024-02-14 13:00:00,64.73,65.01,64.68,64.96,41758.0,61.1351,61.3995,61.0878,61.3523,41758.0
2024-02-14 13:30:00,64.98,65.08,64.75,64.88,134727.0,61.3712,61.4656,61.154,61.2767,134727.0
2024-02-14 14:00:00,64.88,65.01,64.65,64.99,68357.0,61.2767,61.3995,61.0595,61.3806,68357.0
2024-02-14 14:30:00,64.99,65.04,64.86,64.94,79053.0,61.3806,61.4279,61.2578,61.3334,79053.0
2024-02-14 15:00:00,64.94,65.12,64.84,64.99,81016.0,61.3334,61.5034,61.239,61.3806,81016.0
2024-02-14 15:30:00,65.0,65.07,64.75,65.02,401464.0,61.3901,61.4562,61.154,61.409,401464.0
2024-02-15 09:30:00,65.39,66.3,65.3,66.3,178452.0,61.7584,62.6179,61.6734,62.6179,178452.0
2024-02-15 10:00:00,66.32,66.45,65.95,66.36,103297.0,62.6368,62.7595,62.2873,62.6745,103297.0
2024-02-15 10:30:00,66.36,66.36,65.89,65.95,57849.0,62.6745,62.6745,62.2306,62.2873,57849.0
2024-02-15 11:00:00,65.97,66.12,65.73,65.76,84407.0,62.3062,62.4479,62.0795,62.1079,84407.0
2024-02-15 11:30:00,65.77,66.09,65.77,66.09,36763.0,62.1173,62.4195,62.1173,62.4195,36763.0
2024-02-15 12:00:00,66.09,66.22,66.05,66.22,50489.0,62.4195,62.5423,62.3818,62.5423,50489.0
2024-02-15 12:30:00,66.23,66.24,66.09,66.11,58006.0,62.5518,62.5612,62.4195,62.4384,58006.0
2024-02-15 13:00:00,66.12,66.45,66.04,66.42,56470.0,62.4479,62.7595,62.3723,62.7312,56470.0
2024-02-15 13:30:00,66.43,66.48,66.16,66.29,59215.0,62.7407,62.7879,62.4857,62.6084,59215.0
2024-02-15 14:00:00,66.3,66.35,66.2,66.34,43590.0,62.6179,62.6651,62.5234,62.6557,43590.0
2024-02-15 14:30:00,66.33,66.49,66.28,66.44,54709.0,62.6462,62.7973,62.599,62.7501,54709.0
2024-02-15 15:00:00,66.42,66.43,66.26,66.3,68197.0,62.7312,62.7407,62.5801,62.6179,68197.0
2024-02-15 15:30:00,66.29,66.48,66.14,66.46,215850.0,62.6084,62.7879,62.4668,62.769,215850.0
2024-02-16 09:30:00,66.14,66.15,65.53,65.87,106013.0,62.4668,62.4762,61.8906,62.2118,106013.0
2024-02-16 10:00:00,65.86,66.2,65.83,66.03,62034.0,62.2023,62.5234,62.174,62.3629,62034.0
2024-02-16 10:30:00,66.05,66.06,65.89,66.02,58571.0,62.3818,62.3912,62.2306,62.3534,58571.0
2024-02-16 11:00:00,66.03,66.21,66.01,66.19,33927.0,62.3629,62.5329,62.344,62.514,33927.0
2024-02-16 11:30:00,66.18,66.32,66.12,66.21,33474.0,62.5045,62.6368,62.4479,62.5329,33474.0
2024-02-16 12:00:00,66.2,66.24,66.14,66.22,27678.0,62.5234,62.5612,62.4668,62.5423,27678.0
2024-02-16 12:30:00,66.22,66.37,66.15,66.35,26404.0,62.5423,62.684,62.4762,62.6651,26404.0
2024-02-16 13:00:00,66.34,66.44,66.3,66.39,30147.0,62.6557,62.7501,62.6179,62.7029,30147.0
2024-02-16 13:30:00,66.38,66.39,66.25,66.35,41556.0,62.6934,62.7029,62.5707,62.6651,41556.0
2024-02-16 14:00:00,66.35,66.49,66.29,66.45,39894.0,62.6651,62.7973,62.6084,62.7595,39894.0
2024-02-16 14:30:00,66.46,66.5,66.24,66.36,45527.0,62.769,62.8068,62.5612,62.6745,45527.0
2024-02-16 15:00:00,66.35,66.56,66.33,66.52,100015.0,62.6651,62.8634,62.6462,62.8257,100015.0
2024-02-16 15:30:00,66.53,66.6,66.14,66.31,409109.0,62.8351,62.9012,62.4668,62.6273,409109.0
2024-02-20 09:30:00,66.2,66.94,66.11,66.75,80887.0,62.5234,63.2223,62.4384,63.0429,80887.0
2024-02-20 10:00:00,66.77,67.11,66.58,67.08,71788.0,63.0618,63.3829,62.8823,63.3546,71788.0
2024-02-20 10:30:00,67.1,67.15,66.8,66.84,41866.0,63.3734,63.4207,63.0901,63.1279,41866.0
2024-02-20 11:00:00,66.85,66.99,66.76,66.91,70444.0,63.1373,63.2696,63.0523,63.194,70444.0
2024-02-20 11:30:00,66.91,66.96,66.66,66.72,51863.0,63.194,63.2412,62.9579,63.0145,51863.0
2024-02-20 12:00:00,66.74,66.81,66.68,66.7,63624.0,63.0334,63.0996,62.9768,62.9957,63624.0
2024-02-20 12:30:00,66.7,66.89,66.69,66.88,46544.0,62.9957,63.1751,62.9862,63.1657,46544.0
2024-02-20 13:00:00,66.89,66.98,66.85,66.9,61972.0,63.1751,63.2601,63.1373,63.1846,61972.0
2024-02-20 13:30:00,66.9,66.9,66.76,66.8,55097.0,63.1846,63.1846,63.0523,63.0901,55097.0
2024-02-20 14:00:00,66.8,66.86,66.71,66.84,50271.0,63.0901,63.1468,63.0051,63.1279,50271.0
2024-02-20 14:30:00,66.84,66.97,66.76,66.94,57869.0,63.1279,63.2507,63.0523,63.2223,57869.0
2024-02-20 15:00:00,66.95,66.96,66.8,66.86,70606.0,63.2318,63.2412,63.0901,63.1468,70606.0
2024-02-20 15:30:00,66.87,66.88,66.5,66.54,299580.0,63.1562,63.1657,62.8068,62.8445,299580.0
2024-02-21 09:30:00,66.95,67.68,66.68,67.48,43386.0,63.2318,63.9212,62.9768,63.7323,43386.0
2024-02-21 10:00:00,67.44,67.49,67.17,67.47,48583.0,63.6946,63.7418,63.4396,63.7229,48583.0
2024-02-21 10:30:00,67.46,67.46,67.19,67.36,33647.0,63.7135,63.7135,63.4584,63.619,33647.0
2024-02-21 11:00:00,67.36,67.51,67.36,67.42,30292.0,63.619,63.7607,63.619,63.6757,30292.0
2024-02-21 11:30:00,67.42,67.67,67.4,67.59,54018.0,63.6757,63.9118,63.6568,63.8362,54018.0
2024-02-21 12:00:00,67.61,67.89,67.6,67.82,52291.0,63.8551,64.1196,63.8457,64.0535,52291.0
2024-02-21 12:30:00,67.82,67.86,67.62,67.86,68498.0,64.0535,64.0912,63.8646,64.0912,68498.0
2024-02-21 13:00:00,67.84,67.84,67.61,67.73,55620.0,64.0723,64.0723,63.8551,63.9685,55620.0
2024-02-21 13:30:00,67.74,67.79,67.59,67.78,51324.0,63.9779,64.0251,63.8362,64.0157,51324.0
2024-02-21 14:00:00,67.79,67.83,67.59,67.67,67803.0,64.0251,64.0629,63.8362,63.9118,67803.0
2024-02-21 14:30:00,67.66,67.73,67.58,67.73,51019.0,63.9023,63.9685,63.8268,63.9685,51019.0
2024-02-21 15:00:00,67.73,67.74,67.51,67.62,85064.0,63.9685,63.9779,63.7607,63.8646,85064.0
2024-02-21 15:30:00,67.63,68.01,67.59,67.93,482774.0,63.874,64.2329,63.8362,64.1573,482774.0
2024-02-22 09:30:00,67.5,67.66,67.21,67.5,299511.0,63.7512,63.9023,63.4773,63.7512,299511.0
2024-02-22 10:00:00,67.5,67.52,67.05,67.18,164357.0,63.7512,63.7701,63.3262,63.449,164357.0
2024-02-22 10:30:00,67.18,67.52,67.14,67.51,121287.0,63.449,63.7701,63.4112,63.7607,121287.0
2024-02-22 11:00:00,67.52,67.55,67.21,67.54,89847.0,63.7701,63.7985,63.4773,63.789,89847.0
2024-02-22 11:30:00,67.55,67.6,67.44,67.5,66078.0,63.7985,63.8457,63.6946,63.7512,66078.0
2024-02-22 12:00:00,67.49,67.76,67.49,67.69,82458.0,63.7418,63.9968,63.7418,63.9307,82458.0
2024-02-22 12:30:00,67.71,67.72,67.58,67.67,43280.0,63.9496,63.959,63.8268,63.9118,43280.0
2024-02-22 13:00:00,67.67,68.17,67.67,68.16,456557.0,63.9118,64.384,63.9118,64.3746,456557.0
2024-02-22 13:30:00,68.16,68.2,67.88,67.98,406131.0,64.3746,64.4124,64.1101,64.2046,406131.0
2024-02-22 14:00:00,67.98,68.15,67.87,67.99,151881.0,64.2046,64.3651,64.1007,64.214,151881.0
2024-02-22 14:30:00,67.98,67.99,67.43,67.46,218974.0,64.2046,64.214,63.6851,63.7135,218974.0
2024-02-22 15:00:00,67.47,67.72,67.43,67.61,233009.0,63.7229,63.959,63.6851,63.8551,233009.0
2024-02-22 15:30:00,67.61,67.71,67.34,67.43,802068.0,63.8551,63.9496,63.6001,63.6851,802068.0
2024-02-23 09:30:00,68.17,69.0,67.58,68.96,268505.0,64.384,65.1679,63.8268,65.1301,268505.0
2024-02-23 10:00:00,68.98,69.33,68.79,69.03,191051.0,65.149,65.4796,64.9696,65.1963,191051.0
2024-02-23 10:30:00,69.03,69.03,68.64,68.79,129007.0,65.1963,65.1963,64.8279,64.9696,129007.0
2024-02-23 11:00:00,68.81,68.88,68.36,68.45,78312.0,64.9885,65.0546,64.5635,64.6485,78312.0
2024-02-23 11:30:00,68.46,68.55,68.31,68.39,102835.0,64.6579,64.7429,64.5162,64.5918,102835.0
2024-02-23 12:00:00,68.38,68.5,68.14,68.25,114619.0,64.5824,64.6957,64.3557,64.4596,114619.0
2024-02-23 12:30:00,68.24,68.26,67.94,67.98,78673.0,64.4501,64.469,64.1668,64.2046,78673.0
2024-02-23 13:00:00,67.99,68.48,67.98,68.47,100632.0,64.214,64.6768,64.2046,64.6674,100632.0
2024-02-23 13:30:00,68.48,68.65,68.45,68.62,92652.0,64.6768,64.8374,64.6485,64.809,92652.0
2024-02-23 14:00:00,68.62,68.7,68.45,68.55,95099.0,64.809,64.8846,64.6485,64.7429,95099.0
2024-02-23 14:30:00,68.56,68.73,68.44,68.7,102554.0,64.7524,64.9129,64.639,64.8846,102554.0
2024-02-23 15:00:00,68.7,68.78,68.61,68.64,118033.0,64.8846,64.9601,64.7996,64.8279,118033.0
2024-02-23 15:30:00,68.64,68.7,68.23,68.24,426693.0,64.8279,64.8846,64.4407,64.4501,426693.0
2024-02-26 09:30:00,68.05,68.11,67.42,67.59,68709.0,64.2707,64.3274,63.6757,63.8362,68709.0
2024-02-26 10:00:00,67.63,67.7,67.05,67.13,66866.0,63.874,63.9401,63.3262,63.4018,66866.0
2024-02-26 10:30:00,67.12,67.33,67.08,67.13,55717.0,63.3923,63.5907,63.3546,63.4018,55717.0
2024-02-26 11:00:00,67.13,67.14,66.9,67.06,76211.0,63.4018,63.4112,63.1846,63.3357,76211.0
2024-02-26 11:30:00,67.06,67.17,66.91,67.12,61265.0,63.3357,63.4396,63.194,63.3923,61265.0
2024-02-26 12:00:00,67.13,67.24,67.08,67.14,49988.0,63.4018,63.5057,63.3546,63.4112,49988.0
2024-02-26 12:30:00,67.14,67.23,67.06,67.18,52040.0,63.4112,63.4962,63.3357,63.449,52040.0
2024-02-26 13:00:00,67.19,67.26,67.05,67.13,59540.0,63.4584,63.5246,63.3262,63.4018,59540.0
2024-02-26 13:30:00,67.14,67.16,66.98,67.06,88131.0,63.4112,63.4301,63.2601,63.3357,88131.0
2024-02-26 14:00:00,67.06,67.08,66.68,66.84,114551.0,63.3357,63.3546,62.9768,63.1279,114551.0
2024-02-26 14:30:00,66.83,66.88,66.7,66.78,168745.0,63.1184,63.1657,62.9957,63.0712,168745.0
2024-02-26 15:00:00,66.79,66.98,66.59,66.91,143699.0,63.0807,63.2601,62.8918,63.194,143699.0
2024-02-26 15:30:00,66.91,66.91,66.53,66.55,409188.0,63.194,63.194,62.8351,62.854,409188.0
2024-02-27 09:30:00,66.76,67.1,66.67,66.99,87048.0,63.0523,63.3734,62.9673,63.2696,87048.0
2024-02-27 10:00:00,66.98,67.23,66.92,67.2,58049.0,63.2601,63.4962,63.2034,63.4679,58049.0
2024-02-27 10:30:00,67.21,67.4,67.19,67.32,42675.0,63.4773,63.6568,63.4584,63.5812,42675.0
2024-02-27 11:00:00,67.32,67.51,67.28,67.44,59458.0,63.5812,63.7607,63.5434,63.6946,59458.0
2024-02-27 11:30:00,67.44,67.65,67.4,67.62,128010.0,63.6946,63.8929,63.6568,63.8646,128010.0
2024-02-27 12:00:00,67.63,67.65,67.39,67.39,64004.0,63.874,63.8929,63.6473,63.6473,64004.0
2024-02-27 12:30:00,67.39,67.57,67.29,67.49,53267.0,63.6473,63.8173,63.5529,63.7418,53267.0
2024-02-27 13:00:00,67.49,67.8,67.46,67.78,61711.0,63.7418,64.0346,63.7135,64.0157,61711.0
2024-02-27 13:30:00,67.78,67.8,67.52,67.53,68409.0,64.0157,64.0346,63.7701,63.7796,68409.0
2024-02-27 14:00:00,67.54,67.57,67.48,67.5,46169.0,63.789,63.8173,63.7323,63.7512,46169.0
2024-02-27 14:30:00,67.49,67.52,67.37,67.45,40437.0,63.7418,63.7701,63.6285,63.704,40437.0
2024-02-27 15:00:00,67.45,67.54,67.36,67.4,83353.0,63.704,63.789,63.619,63.6568,83353.0
2024-02-27 15:30:00,67.38,67.73,67.36,67.71,196540.0,63.6379,63.9685,63.619,63.9496,196540.0
2024-02-28 09:30:00,67.61,67.61,67.1,67.58,109358.0,63.8551,63.8551,63.3734,63.8268,109358.0
2024-02-28 10:00:00,67.61,67.76,67.55,67.56,80961.0,63.8551,63.9968,63.7985,63.8079,80961.0
2024-02-28 10:30:00,67.58,67.84,67.58,67.78,88091.0,63.8268,64.0723,63.8268,64.0157,88091.0
2024-02-28 11:00:00,67.78,67.8,67.44,67.53,51616.0,64.0157,64.0346,63.6946,63.7796,51616.0
2024-02-28 11:30:00,67.52,67.78,67.47,67.72,46000.0,63.7701,64.0157,63.7229,63.959,46000.0
2024-02-28 12:00:00,67.72,67.8,67.72,67.75,49532.0,63.959,64.0346,63.959,63.9873,49532.0
2024-02-28 12:30:00,67.74,67.85,67.69,67.83,57494.0,63.9779,64.0818,63.9307,64.0629,57494.0
2024-02-28 13:00:00,67.82,67.88,67.7,67.82,77084.0,64.0535,64.1101,63.9401,64.0535,77084.0
2024-02-28 13:30:00,67.83,67.94,67.76,67.94,89873.0,64.0629,64.1668,63.9968,64.1668,89873.0
2024-02-28 14:00:00,67.95,67.97,67.78,67.8,55471.0,64.1762,64.1951,64.0157,64.0346,55471.0
2024-02-28 14:30:00,67.79,67.79,67.6,67.62,64324.0,64.0251,64.0251,63.8457,63.8646,64324.0
2024-02-28 15:00:00,67.62,67.82,67.61,67.8,82995.0,63.8646,64.0535,63.8551,64.0346,82995.0
2024-02-28 15:30:00,67.8,67.93,67.78,67.85,337960.0,64.0346,64.1573,64.0157,64.0818,337960.0
2024-02-29 09:30:00,68.05,68.92,67.85,68.63,87107.0,64.2707,65.0924,64.0818,64.8185,87107.0
2024-02-29 10:00:00,68.63,68.74,67.98,68.17,143746.0,64.8185,64.9224,64.2046,64.384,143746.0
2024-02-29 10:30:00,68.15,68.31,67.95,68.21,65745.0,64.3651,64.5162,64.1762,64.4218,65745.0
2024-02-29 11:00:00,68.2,68.28,67.99,68.01,48860.0,64.4124,64.4879,64.214,64.2329,48860.0
2024-02-29 11:30:00,68.01,68.02,67.8,67.84,50142.0,64.2329,64.2424,64.0346,64.0723,50142.0
2024-02-29 12:00:00,67.84,67.89,67.73,67.75,37631.0,64.0723,64.1196,63.9685,63.9873,37631.0
2024-02-29 12:30:00,67.75,67.88,67.66,67.88,68978.0,63.9873,64.1101,63.9023,64.1101,68978.0
2024-02-29 13:00:00,67.89,67.99,67.73,67.89,67520.0,64.1196,64.214,63.9685,64.1196,67520.0
2024-02-29 13:30:00,67.89,68.0,67.89,68.0,44506.0,64.1196,64.2235,64.1196,64.2235,44506.0
2024-02-29 14:00:00,68.01,68.25,68.01,68.15,60058.0,64.2329,64.4596,64.2329,64.3651,60058.0
2024-02-29 14:30:00,68.15,68.18,67.95,68.03,40724.0,64.3651,64.3935,64.1762,64.2518,40724.0
2024-02-29 15:00:00,68.03,68.11,67.94,68.08,75664.0,64.2518,64.3274,64.1668,64.299,75664.0
2024-02-29 15:30:00,68.08,68.19,67.92,67.96,287664.0,64.299,64.4029,64.1479,64.1857,287664.0
2024-03-01 09:30:00,67.78,67.83,66.48,66.63,81940.0,64.0157,64.0629,62.7879,62.9295,81940.0
2024-03-01 10:00:00,66.65,66.84,66.41,66.83,70769.0,62.9484,63.1279,62.7218,63.1184,70769.0
2024-03-01 10:30:00,66.83,67.1,66.83,66.92,60752.0,63.1184,63.3734,63.1184,63.2034,60752.0
2024-03-01 11:00:00,66.91,67.04,66.73,66.76,37321.0,63.194,63.3168,63.024,63.0523,37321.0
2024-03-01 11:30:00,66.74,66.99,66.71,66.87,50182.0,63.0334,63.2696,63.0051,63.1562,50182.0
2024-03-01 12:00:00,66.88,67.05,66.84,66.86,61118.0,63.1657,63.3262,63.1279,63.1468,61118.0
2024-03-01 12:30:00,66.86,66.94,66.7,66.71,47404.0,63.1468,63.2223,62.9957,63.0051,47404.0
2024-03-01 13:00:00,66.71,66.73,66.58,66.69,54330.0,63.0051,63.024,62.8823,62.9862,54330.0
2024-03-01 13:30:00,66.71,66.79,66.59,66.64,57337.0,63.0051,63.0807,62.8918,62.939,57337.0
2024-03-01 14:00:00,66.65,66.79,66.65,66.77,54618.0,62.9484,63.0807,62.9484,63.0618,54618.0
2024-03-01 14:30:00,66.78,66.9,66.69,66.7,71120.0,63.0712,63.1846,62.9862,62.9957,71120.0
2024-03-01 15:00:00,66.68,66.79,66.65,66.75,69155.0,62.9768,63.0807,62.9484,63.0429,69155.0
2024-03-01 15:30:00,66.76,66.82,66.37,66.56,357801.0,63.0523,63.109,62.684,62.8634,357801.0
2024-03-04 09:30:00,66.32,66.91,66.26,66.89,80834.0,62.6368,63.194,62.5801,63.1751,80834.0
2024-03-04 10:00:00,66.87,67.05,66.61,67.0,47995.0,63.1562,63.3262,62.9107,63.279,47995.0
2024-03-04 10:30:00,66.99,67.02,66.64,66.8,33341.0,63.2696,63.2979,62.939,63.0901,33341.0
2024-03-04 11:00:00,66.8,67.34,66.78,67.13,31972.0,63.0901,63.6001,63.0712,63.4018,31972.0
2024-03-04 11:30:00,67.14,67.31,67.06,67.25,39249.0,63.4112,63.5718,63.3357,63.5151,39249.0
2024-03-04 12:00:00,67.26,67.29,67.1,67.16,27872.0,63.5246,63.5529,63.3734,63.4301,27872.0
2024-03-04 12:30:00,67.15,67.15,67.03,67.11,32248.0,63.4207,63.4207,63.3073,63.3829,32248.0
2024-03-04 13:00:00,67.12,67.25,67.06,67.09,24311.0,63.3923,63.5151,63.3357,63.364,24311.0
2024-03-04 13:30:00,67.08,67.08,66.97,67.02,29699.0,63.3546,63.3546,63.2507,63.2979,29699.0
2024-03-04 14:00:00,67.04,67.11,66.95,67.06,27590.0,63.3168,63.3829,63.2318,63.3357,27590.0
2024-03-04 14:30:00,67.07,67.31,67.06,67.27,40150.0,63.3451,63.5718,63.3357,63.534,40150.0
2024-03-04 15:00:00,67.28,67.42,67.28,67.4,51989.0,63.5434,63.6757,63.5434,63.6568,51989.0
2024-03-04 15:30:00,67.41,67.57,67.35,67.49,211257.0,63.6662,63.8173,63.6096,63.7418,211257.0
2024-03-05 09:30:00,67.72,68.3,67.67,68.09,60605.0,63.959,64.5068,63.9118,64.3085,60605.0
2024-03-05 10:00:00,68.14,68.65,68.13,68.54,49158.0,64.3557,64.8374,64.3462,64.7335,49158.0
2024-03-05 10:30:00,68.55,68.66,68.36,68.36,33168.0,64.7429,64.8468,64.5635,64.5635,33168.0
2024-03-05 11:00:00,68.36,68.36,67.86,67.95,38336.0,64.5635,64.5635,64.0912,64.1762,38336.0
2024-03-05 11:30:00,67.95,68.09,67.67,67.72,63369.0,64.1762,64.3085,63.9118,63.959,63369.0
2024-03-05 12:00:00,67.72,67.73,67.45,67.45,44091.0,63.959,63.9685,63.704,63.704,44091.0
2024-03-05 12:30:00,67.45,67.67,67.36,67.6,44116.0,63.704,63.9118,63.619,63.8457,44116.0
2024-03-05 13:00:00,67.61,67.77,67.59,67.7,19154.0,63.8551,64.0062,63.8362,63.9401,19154.0
2024-03-05 13:30:00,67.69,67.72,67.44,67.46,39662.0,63.9307,63.959,63.6946,63.7135,39662.0
2024-03-05 14:00:00,67.46,67.51,67.33,67.5,37089.0,63.7135,63.7607,63.5907,63.7512,37089.0
2024-03-05 14:30:00,67.49,67.5,67.17,67.21,39045.0,63.7418,63.7512,63.4396,63.4773,39045.0
2024-03-05 15:00:00,67.19,67.24,66.94,66.94,44710.0,63.4584,63.5057,63.2223,63.2223,44710.0
2024-03-05 15:30:00,66.93,67.19,66.82,67.11,221291.0,63.2129,63.4584,63.109,63.3829,221291.0
2024-03-06 09:30:00,67.75,67.92,67.44,67.92,63370.0,63.9873,64.1479,63.6946,64.1479,63370.0
2024-03-06 10:00:00,67.9,68.08,67.74,67.75,53677.0,64.129,64.299,63.9779,63.9873,53677.0
2024-03-06 10:30:00,67.76,67.97,67.6,67.95,34962.0,63.9968,64.1951,63.8457,64.1762,34962.0
2024-03-06 11:00:00,67.97,68.28,67.91,68.24,30741.0,64.1951,64.4879,64.1385,64.4501,30741.0
2024-03-06 11:30:00,68.25,68.33,68.16,68.17,31039.0,64.4596,64.5351,64.3746,64.384,31039.0
2024-03-06 12:00:00,68.2,68.4,68.15,68.32,24947.0,64.4124,64.6012,64.3651,64.5257,24947.0
2024-03-06 12:30:00,68.34,68.5,68.31,68.4,31689.0,64.5446,64.6957,64.5162,64.6012,31689.0
2024-03-06 13:00:00,68.39,68.56,68.36,68.44,25789.0,64.5918,64.7524,64.5635,64.639,25789.0
2024-03-06 13:30:00,68.43,68.44,68.07,68.19,25293.0,64.6296,64.639,64.2896,64.4029,25293.0
2024-03-06 14:00:00,68.19,68.36,68.06,68.17,43446.0,64.4029,64.5635,64.2801,64.384,43446.0
2024-03-06 14:30:00,68.16,68.19,67.98,68.13,70493.0,64.3746,64.4029,64.2046,64.3462,70493.0
2024-03-06 15:00:00,68.13,68.22,68.02,68.21,48627.0,64.3462,64.4312,64.2424,64.4218,48627.0
2024-03-06 15:30:00,68.26,68.41,68.15,68.25,158478.0,64.469,64.6107,64.3651,64.4596,158478.0
2024-03-07 09:30:00,68.91,69.0,68.54,68.88,67987.0,65.0829,65.1679,64.7335,65.0546,67987.0
2024-03-07 10:00:00,68.89,69.13,68.88,69.09,30127.0,65.064,65.2907,65.0546,65.2529,30127.0
2024-03-07 10:30:00,69.09,69.12,68.84,69.07,28423.0,65.2529,65.2813,65.0168,65.234,28423.0
2024-03-07 11:00:00,69.07,69.08,68.9,69.0,18380.0,65.234,65.2435,65.0735,65.1679,18380.0
2024-03-07 11:30:00,68.93,69.13,68.89,69.09,21933.0,65.1018,65.2907,65.064,65.2529,21933.0
2024-03-07 12:00:00,69.11,69.12,68.85,68.85,16319.0,65.2718,65.2813,65.0263,65.0263,16319.0
2024-03-07 12:30:00,68.88,69.01,68.86,68.94,26429.0,65.0546,65.1774,65.0357,65.1113,26429.0
2024-03-07 13:00:00,68.94,69.03,68.84,68.87,13525.0,65.1113,65.1963,65.0168,65.0451,13525.0
2024-03-07 13:30:00,68.88,69.0,68.81,68.95,27331.0,65.0546,65.1679,64.9885,65.1207,27331.0
2024-03-07 14:00:00,68.95,69.06,68.86,68.94,33168.0,65.1207,65.2246,65.0357,65.1113,33168.0
2024-03-07 14:30:00,68.92,69.02,68.9,69.02,30872.0,65.0924,65.1868,65.0735,65.1868,30872.0
2024-03-07 15:00:00,69.01,69.15,68.95,69.11,40804.0,65.1774,65.3096,65.1207,65.2718,40804.0
2024-03-07 15:30:00,69.11,69.2,68.95,68.96,141210.0,65.2718,65.3568,65.1207,65.1301,141210.0
2024-03-08 09:30:00,69.02,69.2,68.83,68.92,40004.0,65.1868,65.3568,65.0074,65.0924,40004.0
2024-03-08 10:00:00,68.89,68.98,68.68,68.71,23539.0,65.064,65.149,64.8657,64.894,23539.0
2024-03-08 10:30:00,68.7,68.96,68.67,68.86,30661.0,64.8846,65.1301,64.8563,65.0357,30661.0
2024-03-08 11:00:00,68.88,69.28,68.8,69.26,23266.0,65.0546,65.4324,64.979,65.4135,23266.0
2024-03-08 11:30:00,69.28,69.44,69.03,69.11,19538.0,65.4324,65.5835,65.1963,65.2718,19538.0
2024-03-08 12:00:00,69.15,69.24,69.09,69.18,27299.0,65.3096,65.3946,65.2529,65.3379,27299.0
2024-03-08 12:30:00,69.2,69.37,69.12,69.33,22690.0,65.3568,65.5174,65.2813,65.4796,22690.0
2024-03-08 13:00:00,69.33,69.48,69.24,69.41,17343.0,65.4796,65.6213,65.3946,65.5552,17343.0
2024-03-08 13:30:00,69.42,69.44,69.2,69.3,21698.0,65.5646,65.5835,65.3568,65.4513,21698.0
2024-03-08 14:00:00,69.31,69.43,69.24,69.38,20932.0,65.4607,65.574,65.3946,65.5268,20932.0
2024-03-08 14:30:00,69.37,69.41,69.24,69.34,23590.0,65.5174,65.5552,65.3946,65.489,23590.0
2024-03-08 15:00:00,69.35,69.39,69.18,69.18,36014.0,65.4985,65.5363,65.3379,65.3379,36014.0
2024-03-08 15:30:00,69.18,69.47,69.17,69.26,136055.0,65.3379,65.6118,65.3285,65.4135,136055.0
2024-03-11 09:30:00,69.11,69.86,69.11,69.41,83031.0,65.2718,65.9802,65.2718,65.5552,83031.0
2024-03-11 10:00:00,69.36,69.46,69.18,69.31,60352.0,65.5079,65.6024,65.3379,65.4607,60352.0
2024-03-11 10:30:00,69.28,69.28,69.0,69.17,41605.0,65.4324,65.4324,65.1679,65.3285,41605.0
2024-03-11 11:00:00,69.17,69.37,69.07,69.37,57740.0,65.3285,65.5174,65.234,65.5174,57740.0
2024-03-11 11:30:00,69.37,69.54,69.31,69.39,43238.0,65.5174,65.6779,65.4607,65.5363,43238.0
2024-03-11 12:00:00,69.38,69.42,69.27,69.32,25829.0,65.5268,65.5646,65.4229,65.4702,25829.0
2024-03-11 12:30:00,69.33,69.47,69.29,69.34,33122.0,65.4796,65.6118,65.4418,65.489,33122.0
2024-03-11 13:00:00,69.34,69.44,69.32,69.44,17706.0,65.489,65.5835,65.4702,65.5835,17706.0
2024-03-11 13:30:00,69.42,69.43,69.28,69.32,19437.0,65.5646,65.574,65.4324,65.4702,19437.0
2024-03-11 14:00:00,69.33,69.34,69.24,69.34,18074.0,65.4796,65.489,65.3946,65.489,18074.0
2024-03-11 14:30:00,69.34,69.39,69.28,69.38,25004.0,65.489,65.5363,65.4324,65.5268,25004.0
2024-03-11 15:00:00,69.37,69.42,69.24,69.3,35332.0,65.5174,65.5646,65.3946,65.4513,35332.0
2024-03-11 15:30:00,69.28,69.47,69.26,69.39,188616.0,65.4324,65.6118,65.4135,65.5363,188616.0
2024-03-12 09:30:00,68.97,69.3,68.7,69.26,60186.0,65.1396,65.4513,64.8846,65.4135,60186.0
2024-03-12 10:00:00,69.27,69.4,69.18,69.27,53419.0,65.4229,65.5457,65.3379,65.4229,53419.0
2024-03-12 10:30:00,69.25,69.34,69.02,69.18,36370.0,65.404,65.489,65.1868,65.3379,36370.0
2024-03-12 11:00:00,69.21,69.24,68.99,69.01,24445.0,65.3663,65.3946,65.1585,65.1774,24445.0
2024-03-12 11:30:00,69.0,69.04,68.78,68.86,51134.0,65.1679,65.2057,64.9601,65.0357,51134.0
2024-03-12 12:00:00,68.85,68.93,68.79,68.87,38432.0,65.0263,65.1018,64.9696,65.0451,38432.0
2024-03-12 12:30:00,68.86,68.99,68.72,68.96,32936.0,65.0357,65.1585,64.9035,65.1301,32936.0
2024-03-12 13:00:00,68.94,68.95,68.81,68.91,46238.0,65.1113,65.1207,64.9885,65.0829,46238.0
2024-03-12 13:30:00,68.9,69.05,68.84,69.03,28228.0,65.0735,65.2151,65.0168,65.1963,28228.0
2024-03-12 14:00:00,69.02,69.1,68.95,69.1,24575.0,65.1868,65.2624,65.1207,65.2624,24575.0
2024-03-12 14:30:00,69.09,69.36,69.09,69.35,43926.0,65.2529,65.5079,65.2529,65.4985,43926.0
2024-03-12 15:00:00,69.35,69.46,69.32,69.45,49445.0,65.4985,65.6024,65.4702,65.5929,49445.0
2024-03-12 15:30:00,69.45,69.52,69.36,69.46,232180.0,65.5929,65.659,65.5079,65.6024,232180.0
2024-03-13 09:30:00,69.73,70.28,69.52,70.16,83566.0,65.8574,66.3768,65.659,66.2635,83566.0
2024-03-13 10:00:00,70.17,70.3,70.05,70.11,46038.0,66.2729,66.3957,66.1596,66.2163,46038.0
2024-03-13 10:30:00,70.07,70.08,69.57,69.74,61219.0,66.1785,66.1879,65.7063,65.8668,61219.0
2024-03-13 11:00:00,69.73,69.74,69.58,69.7,33229.0,65.8574,65.8668,65.7157,65.829,33229.0
2024-03-13 11:30:00,69.69,69.79,69.64,69.68,29652.0,65.8196,65.9141,65.7724,65.8102,29652.0
2024-03-13 12:00:00,69.64,69.71,69.57,69.63,33746.0,65.7724,65.8385,65.7063,65.7629,33746.0
2024-03-13 12:30:00,69.62,69.75,69.58,69.61,29484.0,65.7535,65.8763,65.7157,65.744,29484.0
2024-03-13 13:00:00,69.61,69.64,69.54,69.61,31161.0,65.744,65.7724,65.6779,65.744,31161.0
2024-03-13 13:30:00,69.59,69.64,69.53,69.61,33426.0,65.7252,65.7724,65.6685,65.744,33426.0
2024-03-13 14:00:00,69.63,69.74,69.56,69.61,35013.0,65.7629,65.8668,65.6968,65.744,35013.0
2024-03-13 14:30:00,69.6,69.64,69.46,69.48,36569.0,65.7346,65.7724,65.6024,65.6213,36569.0
2024-03-13 15:00:00,69.48,69.62,69.38,69.43,43530.0,65.6213,65.7535,65.5268,65.574,43530.0
2024-03-13 15:30:00,69.44,69.71,69.43,69.66,224741.0,65.5835,65.8385,65.574,65.7913,224741.0
2024-03-14 09:30:00,69.3,69.68,68.25,68.39,92021.0,65.4513,65.8102,64.4596,64.5918,92021.0
2024-03-14 10:00:00,68.41,68.72,68.24,68.31,47254.0,64.6107,64.9035,64.4501,64.5162,47254.0
2024-03-14 10:30:00,68.32,68.44,68.11,68.26,44930.0,64.5257,64.639,64.3274,64.469,44930.0
2024-03-14 11:00:00,68.26,68.4,68.2,68.4,45998.0,64.469,64.6012,64.4124,64.6012,45998.0
2024-03-14 11:30:00,68.4,68.44,68.31,68.41,54045.0,64.6012,64.639,64.5162,64.6107,54045.0
2024-03-14 12:00:00,68.41,68.54,68.37,68.52,41107.0,64.6107,64.7335,64.5729,64.7146,41107.0
2024-03-14 12:30:00,68.51,68.55,68.15,68.15,45621.0,64.7051,64.7429,64.3651,64.3651,45621.0
2024-03-14 13:00:00,68.14,68.34,68.05,68.11,32798.0,64.3557,64.5446,64.2707,64.3274,32798.0
2024-03-14 13:30:00,68.09,68.23,67.99,68.23,28830.0,64.3085,64.4407,64.214,64.4407,28830.0
2024-03-14 14:00:00,68.25,68.41,68.24,68.36,27183.0,64.4596,64.6107,64.4501,64.5635,27183.0
2024-03-14 14:30:00,68.35,68.45,68.27,68.36,32538.0,64.554,64.6485,64.4785,64.5635,32538.0
2024-03-14 15:00:00,68.35,68.35,68.1,68.19,36783.0,64.554,64.554,64.3179,64.4029,36783.0
2024-03-14 15:30:00,68.2,68.52,68.04,68.46,223701.0,64.4124,64.7146,64.2612,64.6579,223701.0
2024-03-15 09:30:00,68.14,69.01,68.14,68.67,828048.0,64.3557,65.1774,64.3557,64.8563,828048.0
2024-03-15 10:00:00,68.65,68.98,68.65,68.84,24573.0,64.8374,65.149,64.8374,65.0168,24573.0
2024-03-15 10:30:00,68.84,69.19,68.78,69.1,27614.0,65.0168,65.3474,64.9601,65.2624,27614.0
2024-03-15 11:00:00,69.06,69.07,68.66,68.74,34683.0,65.2246,65.234,64.8468,64.9224,34683.0
2024-03-15 11:30:00,68.73,68.77,68.64,68.74,23861.0,64.9129,64.9507,64.8279,64.9224,23861.0
2024-03-15 12:00:00,68.73,68.75,68.56,68.64,40757.0,64.9129,64.9318,64.7524,64.8279,40757.0
2024-03-15 12:30:00,68.65,68.68,68.4,68.46,33120.0,64.8374,64.8657,64.6012,64.6579,33120.0
2024-03-15 13:00:00,68.45,68.61,68.45,68.56,36937.0,64.6485,64.7996,64.6485,64.7524,36937.0
2024-03-15 13:30:00,68.55,68.62,68.44,68.6,35857.0,64.7429,64.809,64.639,64.7901,35857.0
2024-03-15 14:00:00,68.6,68.76,68.59,68.72,76720.0,64.7901,64.9413,64.7807,64.9035,76720.0
2024-03-15 14:30:00,68.73,68.79,68.62,68.76,62232.0,64.9129,64.9696,64.809,64.9413,62232.0
2024-03-15 15:00:00,68.77,68.77,68.58,68.7,82748.0,64.9507,64.9507,64.7713,64.8846,82748.0
2024-03-15 15:30:00,68.71,68.82,68.51,68.79,231288.0,64.894,64.9979,64.7051,64.9696,231288.0
2024-03-18 09:30:00,68.86,69.01,68.46,68.88,72416.0,65.0357,65.1774,64.6579,65.0546,72416.0
2024-03-18 10:00:00,68.88,69.02,68.8,68.87,50270.0,65.0546,65.1868,64.979,65.0451,50270.0
2024-03-18 10:30:00,68.88,68.96,68.63,68.73,33297.0,65.0546,65.1301,64.8185,64.9129,33297.0
2024-03-18 11:00:00,68.72,68.99,68.71,68.99,25993.0,64.9035,65.1585,64.894,65.1585,25993.0
2024-03-18 11:30:00,69.02,69.09,68.96,69.09,22338.0,65.1868,65.2529,65.1301,65.2529,22338.0
2024-03-18 12:00:00,69.09,69.11,68.97,69.07,25039.0,65.2529,65.2718,65.1396,65.234,25039.0
2024-03-18 12:30:00,69.09,69.25,68.95,69.25,22074.0,65.2529,65.404,65.1207,65.404,22074.0
2024-03-18 13:00:00,69.27,69.32,69.07,69.12,18549.0,65.4229,65.4702,65.234,65.2813,18549.0
2024-03-18 13:30:00,69.15,69.15,69.02,69.14,20434.0,65.3096,65.3096,65.1868,65.3001,20434.0
2024-03-18 14:00:00,69.13,69.16,68.93,68.98,39330.0,65.2907,65.319,65.1018,65.149,39330.0
2024-03-18 14:30:00,68.97,68.97,68.82,68.91,26993.0,65.1396,65.1396,64.9979,65.0829,26993.0
2024-03-18 15:00:00,68.91,69.0,68.85,68.87,34977.0,65.0829,65.1679,65.0263,65.0451,34977.0
2024-03-18 15:30:00,68.86,68.98,68.71,68.95,227222.0,65.0357,65.149,64.894,65.1207,227222.0
2024-03-19 09:30:00,69.09,69.47,68.75,69.3,40333.0,65.2529,65.6118,64.9318,65.4513,40333.0
2024-03-19 10:00:00,69.31,69.33,68.97,68.98,32598.0,65.4607,65.4796,65.1396,65.149,32598.0
2024-03-19 10:30:00,68.99,69.13,68.94,69.08,44506.0,65.1585,65.2907,65.1113,65.2435,44506.0
2024-03-19 11:00:00,69.06,69.25,69.06,69.2,18552.0,65.2246,65.404,65.2246,65.3568,18552.0
2024-03-19 11:30:00,69.19,69.36,69.18,69.27,47170.0,65.3474,65.5079,65.3379,65.4229,47170.0
2024-03-19 12:00:00,69.28,69.4,69.26,69.38,18110.0,65.4324,65.5457,65.4135,65.5268,18110.0
2024-03-19 12:30:00,69.39,69.45,69.26,69.34,36162.0,65.5363,65.5929,65.4135,65.489,36162.0
2024-03-19 13:00:00,69.34,69.38,69.21,69.23,17747.0,65.489,65.5268,65.3663,65.3852,17747.0
2024-03-19 13:30:00,69.23,69.37,69.23,69.35,18433.0,65.3852,65.5174,65.3852,65.4985,18433.0
2024-03-19 14:00:00,69.35,69.5,69.3,69.48,22896.0,65.4985,65.6402,65.4513,65.6213,22896.0
2024-03-19 14:30:00,69.49,69.52,69.46,69.5,26167.0,65.6307,65.659,65.6024,65.6402,26167.0
2024-03-19 15:00:00,69.49,69.62,69.47,69.58,32990.0,65.6307,65.7535,65.6118,65.7157,32990.0
2024-03-19 15:30:00,69.58,69.64,69.29,69.48,175971.0,65.7157,65.7724,65.4418,65.6213,175971.0
2024-03-20 09:30:00,69.38,69.7,69.24,69.67,24006.0,65.5268,65.829,65.3946,65.8007,24006.0
2024-03-20 10:00:00,69.68,69.88,69.63,69.88,35588.0,65.8102,65.9991,65.7629,65.9991,35588.0
2024-03-20 10:30:00,69.88,69.94,69.73,69.75,33416.0,65.9991,66.0557,65.8574,65.8763,33416.0
2024-03-20 11:00:00,69.75,69.78,69.46,69.48,28615.0,65.8763,65.9046,65.6024,65.6213,28615.0
2024-03-20 11:30:00,69.48,69.48,69.27,69.42,45511.0,65.6213,65.6213,65.4229,65.5646,45511.0
2024-03-20 12:00:00,69.39,69.47,69.3,69.42,30038.0,65.5363,65.6118,65.4513,65.5646,30038.0
2024-03-20 12:30:00,69.44,69.49,69.37,69.48,38927.0,65.5835,65.6307,65.5174,65.6213,38927.0
2024-03-20 13:00:00,69.47,69.47,69.37,69.44,24333.0,65.6118,65.6118,65.5174,65.5835,24333.0
2024-03-20 13:30:00,69.44,69.46,69.16,69.17,19194.0,65.5835,65.6024,65.319,65.3285,19194.0
2024-03-20 14:00:00,69.18,69.39,68.79,68.95,45839.0,65.3379,65.5363,64.9696,65.1207,45839.0
2024-03-20 14:30:00,69.02,69.58,68.85,69.38,33180.0,65.1868,65.7157,65.0263,65.5268,33180.0
2024-03-20 15:00:00,69.35,69.57,69.21,69.5,40939.0,65.4985,65.7063,65.3663,65.6402,40939.0
2024-03-20 15:30:00,69.5,69.59,69.26,69.48,190621.0,65.6402,65.7252,65.4135,65.6213,190621.0
2024-03-21 09:30:00,69.57,70.65,69.51,70.54,63335.0,65.7063,66.7263,65.6496,66.6224,63335.0
2024-03-21 10:00:00,70.56,70.94,70.47,70.81,52188.0,66.6413,67.0002,66.5563,66.8774,52188.0
2024-03-21 10:30:00,70.83,71.09,70.82,71.06,44359.0,66.8963,67.1419,66.8868,67.1135,44359.0
2024-03-21 11:00:00,71.09,71.09,70.84,70.85,64835.0,67.1419,67.1419,66.9057,66.9152,64835.0
2024-03-21 11:30:00,70.84,70.93,70.7,70.87,46069.0,66.9057,66.9907,66.7735,66.9341,46069.0
2024-03-21 12:00:00,70.87,70.93,70.55,70.59,68495.0,66.9341,66.9907,66.6318,66.6696,68495.0
2024-03-21 12:30:00,70.59,70.65,70.42,70.65,60872.0,66.6696,66.7263,66.5091,66.7263,60872.0
2024-03-21 13:00:00,70.66,70.68,70.52,70.57,49673.0,66.7357,66.7546,66.6035,66.6507,49673.0
2024-03-21 13:30:00,70.57,70.69,70.54,70.62,48864.0,66.6507,66.7641,66.6224,66.698,48864.0
2024-03-21 14:00:00,70.61,70.66,70.4,70.51,72680.0,66.6885,66.7357,66.4902,66.5941,72680.0
2024-03-21 14:30:00,70.51,70.51,70.34,70.38,46230.0,66.5941,66.5941,66.4335,66.4713,46230.0
2024-03-21 15:00:00,70.37,70.58,70.37,70.48,69458.0,66.4618,66.6602,66.4618,66.5657,69458.0
2024-03-21 15:30:00,70.49,70.59,70.15,70.15,269956.0,66.5752,66.6696,66.2541,66.2541,269956.0
2024-03-22 09:30:00,70.59,70.59,70.11,70.17,62251.0,66.6696,66.6696,66.2163,66.2729,62251.0
2024-03-22 10:00:00,70.16,70.19,70.0,70.02,64181.0,66.2635,66.2918,66.1124,66.1313,64181.0
2024-03-22 10:30:00,70.03,70.15,69.89,69.97,39042.0,66.1407,66.2541,66.0085,66.0841,39042.0
2024-03-22 11:00:00,69.98,70.08,69.89,69.94,40837.0,66.0935,66.1879,66.0085,66.0557,40837.0
2024-03-22 11:30:00,69.94,70.08,69.89,69.9,41191.0,66.0557,66.1879,66.0085,66.0179,41191.0
2024-03-22 12:00:00,69.9,69.91,69.61,69.64,41599.0,66.0179,66.0274,65.744,65.7724,41599.0
2024-03-22 12:30:00,69.63,69.77,69.54,69.61,30906.0,65.7629,65.8952,65.6779,65.744,30906.0
2024-03-22 13:00:00,69.61,69.63,69.4,69.43,41623.0,65.744,65.7629,65.5457,65.574,41623.0
2024-03-22 13:30:00,69.43,69.52,69.37,69.49,42164.0,65.574,65.659,65.5174,65.6307,42164.0
2024-03-22 14:00:00,69.48,69.66,69.48,69.63,41674.0,65.6213,65.7913,65.6213,65.7629,41674.0
2024-03-22 14:30:00,69.63,69.7,69.61,69.69,35957.0,65.7629,65.829,65.744,65.8196,35957.0
2024-03-22 15:00:00,69.68,69.74,69.41,69.59,56343.0,65.8102,65.8668,65.5552,65.7252,56343.0
2024-03-22 15:30:00,69.59,69.71,69.49,69.5,162266.0,65.7252,65.8385,65.6307,65.6402,162266.0
2024-03-25 09:30:00,69.82,69.92,69.49,69.52,37029.0,65.9424,66.0368,65.6307,65.659,37029.0
2024-03-25 10:00:00,69.52,69.59,69.26,69.3,34674.0,65.659,65.7252,65.4135,65.4513,34674.0
2024-03-25 10:30:00,69.31,69.53,69.22,69.52,44041.0,65.4607,65.6685,65.3757,65.659,44041.0
2024-03-25 11:00:00,69.49,69.74,69.45,69.54,19381.0,65.6307,65.8668,65.5929,65.6779,19381.0
2024-03-25 11:30:00,69.53,69.57,69.28,69.36,42547.0,65.6685,65.7063,65.4324,65.5079,42547.0
2024-03-25 12:00:00,69.35,69.4,69.26,69.3,31118.0,65.4985,65.5457,65.4135,65.4513,31118.0
2024-03-25 12:30:00,69.3,69.37,69.22,69.29,23025.0,65.4513,65.5174,65.3757,65.4418,23025.0
2024-03-25 13:00:00,69.28,69.33,69.06,69.12,23579.0,65.4324,65.4796,65.2246,65.2813,23579.0
2024-03-25 13:30:00,69.11,69.18,69.09,69.18,18570.0,65.2718,65.3379,65.2529,65.3379,18570.0
2024-03-25 14:00:00,69.17,69.24,69.09,69.22,24208.0,65.3285,65.3946,65.2529,65.3757,24208.0
2024-03-25 14:30:00,69.22,69.26,69.13,69.18,19444.0,65.3757,65.4135,65.2907,65.3379,19444.0
2024-03-25 15:00:00,69.17,69.27,69.16,69.23,29585.0,65.3285,65.4229,65.319,65.3852,29585.0
2024-03-25 15:30:00,69.24,69.31,69.04,69.25,135923.0,65.3946,65.4607,65.2057,65.404,135923.0
2024-03-26 09:30:00,69.24,69.33,68.85,68.91,32661.0,65.3946,65.4796,65.0263,65.0829,32661.0
2024-03-26 10:00:00,68.91,68.91,68.56,68.74,31765.0,65.0829,65.0829,64.7524,64.9224,31765.0
2024-03-26 10:30:00,68.72,68.95,68.69,68.87,26331.0,64.9035,65.1207,64.8751,65.0451,26331.0
2024-03-26 11:00:00,68.88,68.9,68.51,68.55,36257.0,65.0546,65.0735,64.7051,64.7429,36257.0
2024-03-26 11:30:00,68.54,68.58,68.28,68.28,69023.0,64.7335,64.7713,64.4879,64.4879,69023.0
2024-03-26 12:00:00,68.28,68.52,68.26,68.46,34262.0,64.4879,64.7146,64.469,64.6579,34262.0
2024-03-26 12:30:00,68.44,68.47,68.34,68.41,27700.0,64.639,64.6674,64.5446,64.6107,27700.0
2024-03-26 13:00:00,68.41,68.49,68.27,68.28,30241.0,64.6107,64.6862,64.4785,64.4879,30241.0
2024-03-26 13:30:00,68.29,68.39,68.19,68.35,64731.0,64.4974,64.5918,64.4029,64.554,64731.0
2024-03-26 14:00:00,68.34,68.41,68.32,68.35,38021.0,64.5446,64.6107,64.5257,64.554,38021.0
2024-03-26 14:30:00,68.35,68.38,68.19,68.33,59514.0,64.554,64.5824,64.4029,64.5351,59514.0
2024-03-26 15:00:00,68.32,68.47,68.24,68.42,48089.0,64.5257,64.6674,64.4501,64.6201,48089.0
2024-03-26 15:30:00,68.41,68.49,68.18,68.24,311206.0,64.6107,64.6862,64.3935,64.4501,311206.0
2024-03-27 09:30:00,67.99,68.69,67.94,68.13,55087.0,64.9357,65.6043,64.888,65.0694,55087.0
2024-03-27 10:00:00,68.12,68.73,68.07,68.66,102257.0,65.0599,65.6425,65.0121,65.5756,102257.0
2024-03-27 10:30:00,68.65,68.75,68.33,68.48,47437.0,65.5661,65.6616,65.2605,65.4037,47437.0
2024-03-27 11:00:00,68.49,68.64,68.47,68.61,23443.0,65.4133,65.5565,65.3942,65.5279,23443.0
2024-03-27 11:30:00,68.62,68.85,68.56,68.85,32003.0,65.5374,65.7571,65.4801,65.7571,32003.0
2024-03-27 12:00:00,68.84,68.95,68.72,68.82,35058.0,65.7475,65.8526,65.6329,65.7284,35058.0
2024-03-27 12:30:00,68.84,68.94,68.78,68.85,21301.0,65.7475,65.8431,65.6902,65.7571,21301.0
2024-03-27 13:00:00,68.83,69.01,68.82,68.98,27877.0,65.738,65.9099,65.7284,65.8813,27877.0
2024-03-27 13:30:00,68.98,68.99,68.8,68.89,44357.0,65.8813,65.8908,65.7093,65.7953,44357.0
2024-03-27 14:00:00,68.89,69.11,68.88,69.11,26568.0,65.7953,66.0054,65.7858,66.0054,26568.0
2024-03-27 14:30:00,69.13,69.13,69.02,69.06,18440.0,66.0245,66.0245,65.9195,65.9577,18440.0
2024-03-27 15:00:00,69.06,69.19,68.95,69.15,49348.0,65.9577,66.0818,65.8526,66.0436,49348.0
2024-03-27 15:30:00,69.15,69.46,69.01,69.42,228167.0,66.0436,66.3397,65.9099,66.3015,228167.0
2024-03-28 09:30:00,69.48,69.89,69.39,69.58,34443.0,66.3588,66.7504,66.2728,66.4543,34443.0
2024-03-28 10:00:00,69.6,70.1,69.6,70.02,48022.0,66.4734,66.9509,66.4734,66.8745,48022.0
2024-03-28 10:30:00,70.03,70.47,70.01,70.35,55093.0,66.8841,67.3043,66.865,67.1897,55093.0
2024-03-28 11:00:00,70.34,70.41,70.26,70.31,33120.0,67.1802,67.247,67.1038,67.1515,33120.0
2024-03-28 11:30:00,70.3,70.45,70.2,70.45,37774.0,67.142,67.2852,67.0465,67.2852,37774.0
2024-03-28 12:00:00,70.44,70.59,70.34,70.34,50846.0,67.2757,67.4189,67.1802,67.1802,50846.0
2024-03-28 12:30:00,70.34,70.44,70.29,70.33,27824.0,67.1802,67.2757,67.1324,67.1706,27824.0
2024-03-28 13:00:00,70.33,70.46,70.31,70.32,29101.0,67.1706,67.2948,67.1515,67.1611,29101.0
2024-03-28 13:30:00,70.32,70.53,70.26,70.51,33729.0,67.1611,67.3616,67.1038,67.3425,33729.0
2024-03-28 14:00:00,70.52,70.54,70.39,70.43,38124.0,67.3521,67.3712,67.2279,67.2661,38124.0
2024-03-28 14:30:00,70.43,70.58,70.39,70.56,36419.0,67.2661,67.4094,67.2279,67.3903,36419.0
2024-03-28 15:00:00,70.55,70.64,70.52,70.59,42638.0,67.3807,67.4667,67.3521,67.4189,42638.0
2024-03-28 15:30:00,70.59,70.84,70.45,70.69,410649.0,67.4189,67.6577,67.2852,67.5144,410649.0
2024-04-01 09:30:00,70.58,70.58,69.59,69.71,36751.0,67.4094,67.4094,66.4639,66.5785,36751.0
2024-04-01 10:00:00,69.7,69.93,69.49,69.8,32364.0,66.5689,66.7886,66.3683,66.6644,32364.0
2024-04-01 10:30:00,69.81,69.86,69.47,69.74,24857.0,66.674,66.7217,66.3492,66.6071,24857.0
2024-04-01 11:00:00,69.73,69.78,69.52,69.66,27212.0,66.5976,66.6453,66.397,66.5307,27212.0
2024-04-01 11:30:00,69.69,69.92,69.68,69.89,48256.0,66.5594,66.779,66.5498,66.7504,48256.0
2024-04-01 12:00:00,69.87,69.95,69.77,69.95,41223.0,66.7313,66.8077,66.6358,66.8077,41223.0
2024-04-01 12:30:00,69.93,69.99,69.83,69.99,34714.0,66.7886,66.8459,66.6931,66.8459,34714.0
2024-04-01 13:00:00,69.98,70.19,69.93,70.18,33450.0,66.8363,67.0369,66.7886,67.0274,33450.0
2024-04-01 13:30:00,70.18,70.25,70.12,70.17,22219.0,67.0274,67.0942,66.97,67.0178,22219.0
2024-04-01 14:00:00,70.16,70.24,70.07,70.23,32118.0,67.0082,67.0847,66.9223,67.0751,32118.0
2024-04-01 14:30:00,70.23,70.31,70.21,70.3,18273.0,67.0751,67.1515,67.056,67.142,18273.0
2024-04-01 15:00:00,70.3,70.35,70.24,70.3,33730.0,67.142,67.1897,67.0847,67.142,33730.0
2024-04-01 15:30:00,70.32,70.54,70.27,70.42,250485.0,67.1611,67.3712,67.1133,67.2566,250485.0
2024-04-02 09:30:00,70.22,70.81,70.2,70.21,51975.0,67.0656,67.6291,67.0465,67.056,51975.0
2024-04-02 10:00:00,70.22,70.73,70.22,70.73,26077.0,67.0656,67.5526,67.0656,67.5526,26077.0
2024-04-02 10:30:00,70.72,70.79,70.61,70.77,34185.0,67.5431,67.6099,67.438,67.5908,34185.0
2024-04-02 11:00:00,70.76,70.76,70.34,70.34,31679.0,67.5813,67.5813,67.1802,67.1802,31679.0
2024-04-02 11:30:00,70.34,70.44,70.29,70.42,29847.0,67.1802,67.2757,67.1324,67.2566,29847.0
2024-04-02 12:00:00,70.42,70.46,70.25,70.32,24151.0,67.2566,67.2948,67.0942,67.1611,24151.0
2024-04-02 12:30:00,70.31,70.42,70.29,70.37,24215.0,67.1515,67.2566,67.1324,67.2088,24215.0
2024-04-02 13:00:00,70.36,70.36,70.23,70.28,19702.0,67.1993,67.1993,67.0751,67.1229,19702.0
2024-04-02 13:30:00,70.25,70.29,70.12,70.23,22553.0,67.0942,67.1324,66.97,67.0751,22553.0
2024-04-02 14:00:00,70.24,70.32,70.18,70.18,31537.0,67.0847,67.1611,67.0274,67.0274,31537.0
2024-04-02 14:30:00,70.17,70.2,69.98,69.99,45233.0,67.0178,67.0465,66.8363,66.8459,45233.0
2024-04-02 15:00:00,69.97,70.1,69.96,70.04,60199.0,66.8268,66.9509,66.8172,66.8936,60199.0
2024-04-02 15:30:00,70.05,70.25,70.02,70.15,227819.0,66.9032,67.0942,66.8745,66.9987,227819.0
2024-04-03 09:30:00,70.22,70.48,69.86,69.88,46023.0,67.0656,67.3139,66.7217,66.7408,46023.0
2024-04-03 10:00:00,69.89,70.49,69.86,70.35,21435.0,66.7504,67.3234,66.7217,67.1897,21435.0
2024-04-03 10:30:00,70.34,70.39,70.19,70.26,34251.0,67.1802,67.2279,67.0369,67.1038,34251.0
2024-04-03 11:00:00,70.26,70.31,70.14,70.26,23507.0,67.1038,67.1515,66.9891,67.1038,23507.0
2024-04-03 11:30:00,70.24,70.27,70.16,70.23,30527.0,67.0847,67.1133,67.0082,67.0751,30527.0
2024-04-03 12:00:00,70.24,70.44,70.23,70.44,23025.0,67.0847,67.2757,67.0751,67.2757,23025.0
2024-04-03 12:30:00,70.47,70.47,70.2,70.22,19854.0,67.3043,67.3043,67.0465,67.0656,19854.0
2024-04-03 13:00:00,70.21,70.42,70.12,70.42,20047.0,67.056,67.2566,66.97,67.2566,20047.0
2024-04-03 13:30:00,70.41,70.41,70.07,70.12,41677.0,67.247,67.247,66.9223,66.97,41677.0
2024-04-03 14:00:00,70.12,70.22,70.09,70.11,33685.0,66.97,67.0656,66.9414,66.9605,33685.0
2024-04-03 14:30:00,70.1,70.15,70.05,70.11,32335.0,66.9509,66.9987,66.9032,66.9605,32335.0
2024-04-03 15:00:00,70.09,70.15,69.98,70.05,45174.0,66.9414,66.9987,66.8363,66.9032,45174.0
2024-04-03 15:30:00,70.07,70.21,69.87,69.89,216436.0,66.9223,67.056,66.7313,66.7504,216436.0
2024-04-04 09:30:00,70.67,70.71,69.59,69.78,43714.0,67.4953,67.5335,66.4639,66.6453,43714.0
2024-04-04 10:00:00,69.78,70.11,69.77,70.02,59170.0,66.6453,66.9605,66.6358,66.8745,59170.0
2024-04-04 10:30:00,70.02,70.06,69.86,69.93,32222.0,66.8745,66.9127,66.7217,66.7886,32222.0
2024-04-04 11:00:00,69.9,70.16,69.86,70.11,28012.0,66.7599,67.0082,66.7217,66.9605,28012.0
2024-04-04 11:30:00,70.1,70.33,70.08,70.28,31982.0,66.9509,67.1706,66.9318,67.1229,31982.0
2024-04-04 12:00:00,70.29,70.33,70.09,70.17,20868.0,67.1324,67.1706,66.9414,67.0178,20868.0
2024-04-04 12:30:00,70.15,70.23,70.09,70.12,29651.0,66.9987,67.0751,66.9414,66.97,29651.0
2024-04-04 13:00:00,70.14,70.25,70.09,70.22,26724.0,66.9891,67.0942,66.9414,67.0656,26724.0
2024-04-04 13:30:00,70.25,70.39,70.16,70.16,25386.0,67.0942,67.2279,67.0082,67.0082,25386.0
2024-04-04 14:00:00,70.17,70.17,69.7,69.77,30425.0,67.0178,67.0178,66.5689,66.6358,30425.0
2024-04-04 14:30:00,69.72,69.72,69.5,69.54,22552.0,66.588,66.588,66.3779,66.4161,22552.0
2024-04-04 15:00:00,69.52,69.74,69.31,69.32,34685.0,66.397,66.6071,66.1964,66.206,34685.0
2024-04-04 15:30:00,69.32,70.04,69.18,69.87,209260.0,66.206,66.8936,66.0723,66.7313,209260.0
2024-04-05 09:30:00,69.43,70.25,69.22,70.05,126183.0,66.311,67.0942,66.1105,66.9032,126183.0
2024-04-05 10:00:00,70.01,70.17,69.8,70.14,85405.0,66.865,67.0178,66.6644,66.9891,85405.0
2024-04-05 10:30:00,70.15,70.62,70.01,70.62,200499.0,66.9987,67.4476,66.865,67.4476,200499.0
2024-04-05 11:00:00,70.61,70.87,70.47,70.76,142923.0,67.438,67.6864,67.3043,67.5813,142923.0
2024-04-05 11:30:00,70.77,71.11,70.67,71.09,64108.0,67.5908,67.9156,67.4953,67.8965,64108.0
2024-04-05 12:00:00,71.1,71.2,71.01,71.12,59893.0,67.906,68.0015,67.8201,67.9251,59893.0
2024-04-05 12:30:00,71.12,71.26,71.03,71.26,111700.0,67.9251,68.0588,67.8392,68.0588,111700.0
2024-04-05 13:00:00,71.26,71.26,70.93,71.09,230618.0,68.0588,68.0588,67.7437,67.8965,230618.0
2024-04-05 13:30:00,71.08,71.09,70.73,70.81,138955.0,67.8869,67.8965,67.5526,67.6291,138955.0
2024-04-05 14:00:00,70.81,70.98,70.76,70.91,71447.0,67.6291,67.7914,67.5813,67.7246,71447.0
2024-04-05 14:30:00,70.92,70.99,70.65,70.77,55647.0,67.7341,67.801,67.4762,67.5908,55647.0
2024-04-05 15:00:00,70.77,71.13,70.77,71.09,128618.0,67.5908,67.9347,67.5908,67.8965,128618.0
2024-04-05 15:30:00,71.09,71.18,70.81,70.82,430593.0,67.8965,67.9824,67.6291,67.6386,430593.0
2024-04-08 09:30:00,70.85,71.33,70.38,70.39,47299.0,67.6673,68.1257,67.2184,67.2279,47299.0
2024-04-08 10:00:00,70.39,70.85,70.29,70.69,143205.0,67.2279,67.6673,67.1324,67.5144,143205.0
2024-04-08 10:30:00,70.67,70.9,70.65,70.69,84561.0,67.4953,67.715,67.4762,67.5144,84561.0
2024-04-08 11:00:00,70.67,70.9,70.59,70.72,85474.0,67.4953,67.715,67.4189,67.5431,85474.0
2024-04-08 11:30:00,70.7,70.87,70.7,70.8,52937.0,67.524,67.6864,67.524,67.6195,52937.0
2024-04-08 12:00:00,70.8,70.94,70.73,70.92,60537.0,67.6195,67.7532,67.5526,67.7341,60537.0
2024-04-08 12:30:00,70.9,71.06,70.89,71.05,48359.0,67.715,67.8678,67.7055,67.8583,48359.0
2024-04-08 13:00:00,71.04,71.08,70.95,70.95,47513.0,67.8487,67.8869,67.7628,67.7628,47513.0
2024-04-08 13:30:00,70.94,71.17,70.92,71.06,45739.0,67.7532,67.9729,67.7341,67.8678,45739.0
2024-04-08 14:00:00,71.06,71.06,70.93,71.01,36892.0,67.8678,67.8678,67.7437,67.8201,36892.0
2024-04-08 14:30:00,71.01,71.02,70.8,70.95,46521.0,67.8201,67.8296,67.6195,67.7628,46521.0
2024-04-08 15:00:00,70.96,71.09,70.73,70.76,70640.0,67.7723,67.8965,67.5526,67.5813,70640.0
2024-04-08 15:30:00,70.74,70.85,70.57,70.71,275063.0,67.5622,67.6673,67.3998,67.5335,275063.0
2024-04-09 09:30:00,70.98,71.21,70.64,70.69,34841.0,67.7914,68.0111,67.4667,67.5144,34841.0
2024-04-09 10:00:00,70.64,70.97,70.62,70.95,44396.0,67.4667,67.7819,67.4476,67.7628,44396.0
2024-04-09 10:30:00,70.94,70.98,70.64,70.67,46436.0,67.7532,67.7914,67.4667,67.4953,46436.0
2024-04-09 11:00:00,70.68,70.83,70.62,70.76,32758.0,67.5049,67.6482,67.4476,67.5813,32758.0
2024-04-09 11:30:00,70.73,70.81,70.57,70.61,40847.0,67.5526,67.6291,67.3998,67.438,40847.0
2024-04-09 12:00:00,70.62,70.85,70.54,70.78,40935.0,67.4476,67.6673,67.3712,67.6004,40935.0
2024-04-09 12:30:00,70.78,70.92,70.76,70.88,34354.0,67.6004,67.7341,67.5813,67.6959,34354.0
2024-04-09 13:00:00,70.88,71.02,70.84,70.91,56658.0,67.6959,67.8296,67.6577,67.7246,56658.0
2024-04-09 13:30:00,70.92,71.02,70.82,70.88,78374.0,67.7341,67.8296,67.6386,67.6959,78374.0
2024-04-09 14:00:00,70.88,71.03,70.85,70.95,52342.0,67.6959,67.8392,67.6673,67.7628,52342.0
2024-04-09 14:30:00,70.95,71.09,70.87,71.08,64490.0,67.7628,67.8965,67.6864,67.8869,64490.0
2024-04-09 15:00:00,71.06,71.09,70.9,71.09,68581.0,67.8678,67.8965,67.715,67.8965,68581.0
2024-04-09 15:30:00,71.09,71.1,70.84,70.89,212533.0,67.8965,67.906,67.6577,67.7055,212533.0
2024-04-10 09:30:00,69.39,69.39,68.61,68.77,71342.0,66.2728,66.2728,65.5279,65.6807,71342.0
2024-04-10 10:00:00,68.71,69.08,68.63,68.95,45559.0,65.6234,65.9768,65.547,65.8526,45559.0
2024-04-10 10:30:00,68.95,69.36,68.95,69.09,33477.0,65.8526,66.2442,65.8526,65.9863,33477.0
2024-04-10 11:00:00,69.09,69.24,68.81,69.23,69211.0,65.9863,66.1296,65.7189,66.12,69211.0
2024-04-10 11:30:00,69.24,69.24,68.67,68.79,24157.0,66.1296,66.1296,65.5852,65.6998,24157.0
2024-04-10 12:00:00,68.79,68.98,68.77,68.85,27443.0,65.6998,65.8813,65.6807,65.7571,27443.0
2024-04-10 12:30:00,68.84,68.99,68.74,68.98,70252.0,65.7475,65.8908,65.652,65.8813,70252.0
2024-04-10 13:00:00,68.99,69.02,68.43,68.78,40906.0,65.8908,65.9195,65.356,65.6902,40906.0
2024-04-10 13:30:00,68.76,68.94,68.56,68.78,37098.0,65.6711,65.8431,65.4801,65.6902,37098.0
2024-04-10 14:00:00,68.8,68.93,68.65,68.68,26920.0,65.7093,65.8335,65.5661,65.5947,26920.0
2024-04-10 14:30:00,68.66,68.81,68.5,68.51,33493.0,65.5756,65.7189,65.4228,65.4324,33493.0
2024-04-10 15:00:00,68.5,68.82,68.48,68.74,60732.0,65.4228,65.7284,65.4037,65.652,60732.0
2024-04-10 15:30:00,68.76,69.01,68.69,68.89,292961.0,65.6711,65.9099,65.6043,65.7953,292961.0
2024-04-11 09:30:00,69.26,69.36,68.53,68.76,41695.0,66.1487,66.2442,65.4515,65.6711,41695.0
2024-04-11 10:00:00,68.73,68.78,68.44,68.45,37777.0,65.6425,65.6902,65.3655,65.3751,37777.0
2024-04-11 10:30:00,68.46,68.7,68.46,68.51,70902.0,65.3846,65.6138,65.3846,65.4324,70902.0
2024-04-11 11:00:00,68.49,68.78,68.46,68.64,88232.0,65.4133,65.6902,65.3846,65.5565,88232.0
2024-04-11 11:30:00,68.64,68.98,68.51,68.97,26292.0,65.5565,65.8813,65.4324,65.8717,26292.0
2024-04-11 12:00:00,68.96,69.03,68.82,68.83,44081.0,65.8622,65.929,65.7284,65.738,44081.0
2024-04-11 12:30:00,68.82,69.03,68.82,68.95,26015.0,65.7284,65.929,65.7284,65.8526,26015.0
2024-04-11 13:00:00,68.95,69.19,68.9,69.11,49441.0,65.8526,66.0818,65.8049,66.0054,49441.0
2024-04-11 13:30:00,69.08,69.24,69.01,69.24,29053.0,65.9768,66.1296,65.9099,66.1296,29053.0
2024-04-11 14:00:00,69.22,69.37,69.22,69.27,56041.0,66.1105,66.2537,66.1105,66.1582,56041.0
2024-04-11 14:30:00,69.27,69.43,69.25,69.31,42105.0,66.1582,66.311,66.1391,66.1964,42105.0
2024-04-11 15:00:00,69.29,69.3,69.13,69.26,52757.0,66.1773,66.1869,66.0245,66.1487,52757.0
2024-04-11 15:30:00,69.24,69.32,68.83,68.85,249748.0,66.1296,66.206,65.738,65.7571,249748.0
2024-04-12 09:30:00,68.85,69.35,68.5,69.03,72468.0,65.7571,66.2346,65.4228,65.929,72468.0
2024-04-12 10:00:00,69.02,69.29,68.91,69.29,25752.0,65.9195,66.1773,65.8144,66.1773,25752.0
2024-04-12 10:30:00,69.26,69.36,69.02,69.15,41436.0,66.1487,66.2442,65.9195,66.0436,41436.0
2024-04-12 11:00:00,69.14,69.2,68.92,68.94,44133.0,66.0341,66.0914,65.824,65.8431,44133.0
2024-04-12 11:30:00,68.92,69.06,68.79,68.94,20718.0,65.824,65.9577,65.6998,65.8431,20718.0
2024-04-12 12:00:00,68.94,69.02,68.79,68.79,17994.0,65.8431,65.9195,65.6998,65.6998,17994.0
2024-04-12 12:30:00,68.8,68.8,68.55,68.55,58371.0,65.7093,65.7093,65.4706,65.4706,58371.0
2024-04-12 13:00:00,68.53,68.61,68.17,68.18,31657.0,65.4515,65.5279,65.1076,65.1172,31657.0
2024-04-12 13:30:00,68.15,68.48,68.14,68.47,39107.0,65.0885,65.4037,65.079,65.3942,39107.0
2024-04-12 14:00:00,68.48,68.61,68.44,68.49,56744.0,65.4037,65.5279,65.3655,65.4133,56744.0
2024-04-12 14:30:00,68.48,68.56,68.31,68.32,34065.0,65.4037,65.4801,65.2414,65.2509,34065.0
2024-04-12 15:00:00,68.3,68.37,68.17,68.31,38146.0,65.2318,65.2987,65.1076,65.2414,38146.0
2024-04-12 15:30:00,68.3,68.67,68.28,68.65,177794.0,65.2318,65.5852,65.2127,65.5661,177794.0
2024-04-15 09:30:00,69.16,69.22,68.41,68.59,22552.0,66.0532,66.1105,65.3369,65.5088,22552.0
2024-04-15 10:00:00,68.57,68.57,67.86,68.26,24282.0,65.4897,65.4897,64.8116,65.1936,24282.0
2024-04-15 10:30:00,68.24,68.35,68.08,68.09,17157.0,65.1745,65.2796,65.0217,65.0312,17157.0
2024-04-15 11:00:00,68.09,68.19,67.93,68.19,20031.0,65.0312,65.1267,64.8784,65.1267,20031.0
2024-04-15 11:30:00,68.2,68.4,68.19,68.33,37499.0,65.1363,65.3273,65.1267,65.2605,37499.0
2024-04-15 12:00:00,68.3,68.42,68.11,68.15,25883.0,65.2318,65.3464,65.0503,65.0885,25883.0
2024-04-15 12:30:00,68.14,68.18,68.06,68.13,17722.0,65.079,65.1172,65.0026,65.0694,17722.0
2024-04-15 13:00:00,68.12,68.17,67.91,67.97,48866.0,65.0599,65.1076,64.8593,64.9166,48866.0
2024-04-15 13:30:00,67.95,67.96,67.62,67.8,46904.0,64.8975,64.9071,64.5824,64.7543,46904.0
2024-04-15 14:00:00,67.78,67.89,67.6,67.6,28235.0,64.7352,64.8402,64.5633,64.5633,28235.0
2024-04-15 14:30:00,67.57,67.83,67.53,67.65,29722.0,64.5346,64.7829,64.4964,64.611,29722.0
2024-04-15 15:00:00,67.62,67.78,67.55,67.74,44043.0,64.5824,64.7352,64.5155,64.697,44043.0
2024-04-15 15:30:00,67.74,68.07,67.67,67.88,168573.0,64.697,65.0121,64.6301,64.8307,168573.0
2024-04-16 09:30:00,67.76,67.8,66.86,67.08,27498.0,64.7161,64.7543,63.8565,64.0666,27498.0
2024-04-16 10:00:00,67.07,67.07,66.61,66.84,21324.0,64.0571,64.0571,63.6177,63.8374,21324.0
2024-04-16 10:30:00,66.81,66.83,66.56,66.73,35572.0,63.8087,63.8278,63.57,63.7323,35572.0
2024-04-16 11:00:00,66.71,66.93,66.62,66.82,32488.0,63.7132,63.9233,63.6273,63.8183,32488.0
2024-04-16 11:30:00,66.81,67.14,66.76,66.95,32977.0,63.8087,64.1239,63.761,63.9425,32977.0
2024-04-16 12:00:00,66.92,67.2,66.88,67.16,21477.0,63.9138,64.1812,63.8756,64.143,21477.0
2024-04-16 12:30:00,67.18,67.3,67.18,67.23,18410.0,64.1621,64.2767,64.1621,64.2099,18410.0
2024-04-16 13:00:00,67.23,67.23,67.04,67.04,15103.0,64.2099,64.2099,64.0284,64.0284,15103.0
2024-04-16 13:30:00,67.03,67.16,66.74,67.12,34856.0,64.0189,64.143,63.7419,64.1048,34856.0
2024-04-16 14:00:00,67.1,67.43,66.9,66.96,29666.0,64.0857,64.4009,63.8947,63.952,29666.0
2024-04-16 14:30:00,67.01,67.33,66.99,67.33,29259.0,63.9998,64.3054,63.9807,64.3054,29259.0
2024-04-16 15:00:00,67.33,67.33,67.01,67.17,55302.0,64.3054,64.3054,63.9998,64.1526,55302.0
2024-04-16 15:30:00,67.15,67.15,66.79,66.8,212701.0,64.1335,64.1335,63.7896,63.7992,212701.0
2024-04-17 09:30:00,67.37,67.52,67.07,67.34,48103.0,64.3436,64.4868,64.0571,64.3149,48103.0
2024-04-17 10:00:00,67.35,67.63,67.22,67.23,60310.0,64.3245,64.5919,64.2003,64.2099,60310.0
2024-04-17 10:30:00,67.24,67.26,67.04,67.2,39262.0,64.2194,64.2385,64.0284,64.1812,39262.0
2024-04-17 11:00:00,67.22,67.38,67.16,67.16,62677.0,64.2003,64.3531,64.143,64.143,62677.0
2024-04-17 11:30:00,67.14,67.31,67.0,67.16,33636.0,64.1239,64.2863,63.9902,64.143,33636.0
2024-04-17 12:00:00,67.16,67.46,67.04,67.32,42312.0,64.143,64.4295,64.0284,64.2958,42312.0
2024-04-17 12:30:00,67.29,67.46,67.28,67.44,25693.0,64.2672,64.4295,64.2576,64.4104,25693.0
2024-04-17 13:00:00,67.43,67.79,67.39,67.76,34568.0,64.4009,64.7447,64.3627,64.7161,34568.0
2024-04-17 13:30:00,67.75,67.87,67.62,67.76,31830.0,64.7065,64.8211,64.5824,64.7161,31830.0
2024-04-17 14:00:00,67.74,67.9,67.73,67.78,50044.0,64.697,64.8498,64.6874,64.7352,50044.0
2024-04-17 14:30:00,67.8,68.09,67.76,67.84,57997.0,64.7543,65.0312,64.7161,64.7925,57997.0
2024-04-17 15:00:00,67.83,67.92,67.74,67.82,83095.0,64.7829,64.8689,64.697,64.7734,83095.0
2024-04-17 15:30:00,67.81,68.12,67.81,68.05,313414.0,64.7638,65.0599,64.7638,64.993,313414.0
2024-04-18 09:30:00,68.37,68.52,67.73,68.03,55683.0,65.2987,65.4419,64.6874,64.9739,55683.0
2024-04-18 10:00:00,68.05,68.08,67.77,67.91,35135.0,64.993,65.0217,64.7256,64.8593,35135.0
2024-04-18 10:30:00,67.93,68.02,67.82,67.87,24059.0,64.8784,64.9644,64.7734,64.8211,24059.0
2024-04-18 11:00:00,67.87,68.13,67.86,67.98,24608.0,64.8211,65.0694,64.8116,64.9262,24608.0
2024-04-18 11:30:00,67.98,68.03,67.82,67.92,29355.0,64.9262,64.9739,64.7734,64.8689,29355.0
2024-04-18 12:00:00,67.92,68.1,67.82,67.94,36146.0,64.8689,65.0408,64.7734,64.888,36146.0
2024-04-18 12:30:00,67.94,67.96,67.77,67.77,27029.0,64.888,64.9071,64.7256,64.7256,27029.0
2024-04-18 13:00:00,67.77,68.0,67.75,67.99,30352.0,64.7256,64.9453,64.7065,64.9357,30352.0
2024-04-18 13:30:00,67.98,67.99,67.8,67.94,28005.0,64.9262,64.9357,64.7543,64.888,28005.0
2024-04-18 14:00:00,67.91,68.07,67.84,67.98,20809.0,64.8593,65.0121,64.7925,64.9262,20809.0
2024-04-18 14:30:00,67.98,68.21,67.93,68.17,23383.0,64.9262,65.1458,64.8784,65.1076,23383.0
2024-04-18 15:00:00,68.18,68.34,68.16,68.27,43370.0,65.1172,65.27,65.0981,65.2032,43370.0
2024-04-18 15:30:00,68.28,68.38,68.07,68.11,217496.0,65.2127,65.3082,65.0121,65.0503,217496.0
2024-04-19 09:30:00,68.28,68.88,68.28,68.77,104290.0,65.2127,65.7858,65.2127,65.6807,104290.0
2024-04-19 10:00:00,68.78,69.32,68.73,69.29,28621.0,65.6902,66.206,65.6425,66.1773,28621.0
2024-04-19 10:30:00,69.3,69.39,69.09,69.37,28160.0,66.1869,66.2728,65.9863,66.2537,28160.0
2024-04-19 11:00:00,69.37,69.63,69.37,69.56,25651.0,66.2537,66.5021,66.2537,66.4352,25651.0
2024-04-19 11:30:00,69.55,69.64,69.41,69.64,30986.0,66.4257,66.5116,66.2919,66.5116,30986.0
2024-04-19 12:00:00,69.64,69.74,69.52,69.64,39394.0,66.5116,66.6071,66.397,66.5116,39394.0
2024-04-19 12:30:00,69.64,69.86,69.57,69.84,44286.0,66.5116,66.7217,66.4448,66.7026,44286.0
2024-04-19 13:00:00,69.86,70.1,69.8,70.02,41989.0,66.7217,66.9509,66.6644,66.8745,41989.0
2024-04-19 13:30:00,70.01,70.07,69.91,69.96,43037.0,66.865,66.9223,66.7695,66.8172,43037.0
2024-04-19 14:00:00,69.96,70.07,69.78,69.97,39279.0,66.8172,66.9223,66.6453,66.8268,39279.0
2024-04-19 14:30:00,69.98,70.1,69.8,70.1,43196.0,66.8363,66.9509,66.6644,66.9509,43196.0
2024-04-19 15:00:00,70.06,70.1,69.9,69.97,47414.0,66.9127,66.9509,66.7599,66.8268,47414.0
2024-04-19 15:30:00,69.96,70.06,69.85,69.95,150949.0,66.8172,66.9127,66.7122,66.8077,150949.0
2024-04-22 09:30:00,69.95,70.21,69.62,70.2,72183.0,66.8077,67.056,66.4925,67.0465,72183.0
2024-04-22 10:00:00,70.2,70.73,70.08,70.68,51257.0,67.0465,67.5526,66.9318,67.5049,51257.0
2024-04-22 10:30:00,70.69,70.82,70.61,70.67,54056.0,67.5144,67.6386,67.438,67.4953,54056.0
2024-04-22 11:00:00,70.67,70.76,70.58,70.75,28062.0,67.4953,67.5813,67.4094,67.5717,28062.0
2024-04-22 11:30:00,70.76,70.8,70.52,70.56,39482.0,67.5813,67.6195,67.3521,67.3903,39482.0
2024-04-22 12:00:00,70.58,70.73,70.56,70.66,29923.0,67.4094,67.5526,67.3903,67.4858,29923.0
2024-04-22 12:30:00,70.67,70.93,70.65,70.93,25114.0,67.4953,67.7437,67.4762,67.7437,25114.0
2024-04-22 13:00:00,70.95,71.02,70.89,71.02,29689.0,67.7628,67.8296,67.7055,67.8296,29689.0
2024-04-22 13:30:00,71.02,71.2,70.96,71.17,38603.0,67.8296,68.0015,67.7723,67.9729,38603.0
2024-04-22 14:00:00,71.18,71.18,71.01,71.08,43608.0,67.9824,67.9824,67.8201,67.8869,43608.0
2024-04-22 14:30:00,71.08,71.11,70.78,70.91,31047.0,67.8869,67.9156,67.6004,67.7246,31047.0
2024-04-22 15:00:00,70.9,70.92,70.71,70.72,46827.0,67.715,67.7341,67.5335,67.5431,46827.0
2024-04-22 15:30:00,70.71,70.87,70.54,70.64,184550.0,67.5335,67.6864,67.3712,67.4667,184550.0
2024-04-23 09:30:00,70.7,71.33,70.48,71.04,106486.0,67.524,68.1257,67.3139,67.8487,106486.0
2024-04-23 10:00:00,71.07,71.45,71.03,71.41,71336.0,67.8774,68.2403,67.8392,68.2021,71336.0
2024-04-23 10:30:00,71.41,71.49,71.04,71.17,68130.0,68.2021,68.2785,67.8487,67.9729,68130.0
2024-04-23 11:00:00,71.18,71.38,71.05,71.37,52119.0,67.9824,68.1734,67.8583,68.1639,52119.0
2024-04-23 11:30:00,71.37,71.44,71.21,71.38,46800.0,68.1639,68.2307,68.0111,68.1734,46800.0
2024-04-23 12:00:00,71.41,71.43,71.21,71.28,28892.0,68.2021,68.2212,68.0111,68.0779,28892.0
2024-04-23 12:30:00,71.27,71.41,71.18,71.18,76862.0,68.0684,68.2021,67.9824,67.9824,76862.0
2024-04-23 13:00:00,71.18,71.25,71.11,71.12,58064.0,67.9824,68.0493,67.9156,67.9251,58064.0
2024-04-23 13:30:00,71.11,71.19,71.07,71.16,43747.0,67.9156,67.992,67.8774,67.9633,43747.0
2024-04-23 14:00:00,71.16,71.23,70.95,70.95,42547.0,67.9633,68.0302,67.7628,67.7628,42547.0
2024-04-23 14:30:00,70.93,71.0,70.8,70.85,53706.0,67.7437,67.8105,67.6195,67.6673,53706.0
2024-04-23 15:00:00,70.85,70.86,70.65,70.79,58018.0,67.6673,67.6768,67.4762,67.6099,58018.0
2024-04-23 15:30:00,70.77,71.0,70.71,70.85,184635.0,67.5908,67.8105,67.5335,67.6673,184635.0
2024-04-24 09:30:00,70.19,70.57,69.83,70.29,187182.0,67.0369,67.3998,66.6931,67.1324,187182.0
2024-04-24 10:00:00,70.29,70.57,70.19,70.52,118755.0,67.1324,67.3998,67.0369,67.3521,118755.0
2024-04-24 10:30:00,70.52,70.66,70.24,70.32,86672.0,67.3521,67.4858,67.0847,67.1611,86672.0
2024-04-24 11:00:00,70.37,70.65,70.26,70.65,80564.0,67.2088,67.4762,67.1038,67.4762,80564.0
2024-04-24 11:30:00,70.64,70.82,70.57,70.7,138850.0,67.4667,67.6386,67.3998,67.524,138850.0
2024-04-24 12:00:00,70.7,70.81,70.53,70.7,80378.0,67.524,67.6291,67.3616,67.524,80378.0
2024-04-24 12:30:00,70.68,70.88,70.61,70.71,65048.0,67.5049,67.6959,67.438,67.5335,65048.0
2024-04-24 13:00:00,70.7,70.82,70.63,70.76,145002.0,67.524,67.6386,67.4571,67.5813,145002.0
2024-04-24 13:30:00,70.76,70.93,70.72,70.92,92017.0,67.5813,67.7437,67.5431,67.7341,92017.0
2024-04-24 14:00:00,70.92,71.0,70.78,70.81,112473.0,67.7341,67.8105,67.6004,67.6291,112473.0
2024-04-24 14:30:00,70.81,71.1,70.8,71.04,500041.0,67.6291,67.906,67.6195,67.8487,500041.0
2024-04-24 15:00:00,71.04,71.15,70.92,71.05,212655.0,67.8487,67.9538,67.7341,67.8583,212655.0
2024-04-24 15:30:00,71.05,71.05,70.76,70.81,620539.0,67.8583,67.8583,67.5813,67.6291,620539.0
2024-04-25 09:30:00,70.7,71.11,70.22,70.45,78373.0,67.524,67.9156,67.0656,67.2852,78373.0
2024-04-25 10:00:00,70.41,70.41,69.76,69.98,85142.0,67.247,67.247,66.6262,66.8363,85142.0
2024-04-25 10:30:00,69.98,70.42,69.91,70.34,116493.0,66.8363,67.2566,66.7695,67.1802,116493.0
2024-04-25 11:00:00,70.32,70.6,70.24,70.52,90809.0,67.1611,67.4285,67.0847,67.3521,90809.0
2024-04-25 11:30:00,70.53,70.57,70.36,70.57,62417.0,67.3616,67.3998,67.1993,67.3998,62417.0
2024-04-25 12:00:00,70.59,70.84,70.57,70.83,54956.0,67.4189,67.6577,67.3998,67.6482,54956.0
2024-04-25 12:30:00,70.82,71.08,70.78,71.01,41616.0,67.6386,67.8869,67.6004,67.8201,41616.0
2024-04-25 13:00:00,71.01,71.19,71.0,71.07,45269.0,67.8201,67.992,67.8105,67.8774,45269.0
2024-04-25 13:30:00,71.06,71.24,70.93,71.2,57325.0,67.8678,68.0397,67.7437,68.0015,57325.0
2024-04-25 14:00:00,71.2,71.23,70.76,70.79,83326.0,68.0015,68.0302,67.5813,67.6099,83326.0
2024-04-25 14:30:00,70.78,70.92,70.75,70.88,80735.0,67.6004,67.7341,67.5717,67.6959,80735.0
2024-04-25 15:00:00,70.92,71.08,70.88,71.02,62882.0,67.7341,67.8869,67.6959,67.8296,62882.0
2024-04-25 15:30:00,71.01,71.27,70.95,71.12,356312.0,67.8201,68.0684,67.7628,67.9251,356312.0
2024-04-26 09:30:00,71.16,71.53,70.84,70.93,163055.0,67.9633,68.3167,67.6577,67.7437,163055.0
2024-04-26 10:00:00,70.92,70.96,70.62,70.93,73310.0,67.7341,67.7723,67.4476,67.7437,73310.0
2024-04-26 10:30:00,70.95,70.97,70.67,70.77,73323.0,67.7628,67.7819,67.4953,67.5908,73323.0
2024-04-26 11:00:00,70.78,70.82,70.57,70.65,62738.0,67.6004,67.6386,67.3998,67.4762,62738.0
2024-04-26 11:30:00,70.64,70.7,70.55,70.67,81047.0,67.4667,67.524,67.3807,67.4953,81047.0
2024-04-26 12:00:00,70.67,70.67,70.47,70.56,78494.0,67.4953,67.4953,67.3043,67.3903,78494.0
2024-04-26 12:30:00,70.57,70.64,70.42,70.51,65500.0,67.3998,67.4667,67.2566,67.3425,65500.0
2024-04-26 13:00:00,70.52,70.58,70.36,70.36,49630.0,67.3521,67.4094,67.1993,67.1993,49630.0
2024-04-26 13:30:00,70.35,70.49,70.23,70.39,92095.0,67.1897,67.3234,67.0751,67.2279,92095.0
2024-04-26 14:00:00,70.43,70.51,70.39,70.51,64892.0,67.2661,67.3425,67.2279,67.3425,64892.0
2024-04-26 14:30:00,70.5,70.51,70.35,70.48,207951.0,67.333,67.3425,67.1897,67.3139,207951.0
2024-04-26 15:00:00,70.48,70.48,70.22,70.25,114991.0,67.3139,67.3139,67.0656,67.0942,114991.0
2024-04-26 15:30:00,70.24,70.27,70.0,70.16,414547.0,67.0847,67.1133,66.8554,67.0082,414547.0
2024-04-29 09:30:00,70.48,71.06,70.44,70.93,312146.0,67.3139,67.8678,67.2757,67.7437,312146.0
2024-04-29 10:00:00,70.94,71.15,70.91,71.09,109080.0,67.7532,67.9538,67.7246,67.8965,109080.0
2024-04-29 10:30:00,71.1,71.29,71.03,71.2,82186.0,67.906,68.0875,67.8392,68.0015,82186.0
2024-04-29 11:00:00,71.2,71.2,71.04,71.07,42791.0,68.0015,68.0015,67.8487,67.8774,42791.0
2024-04-29 11:30:00,71.06,71.1,70.99,71.06,45226.0,67.8678,67.906,67.801,67.8678,45226.0
2024-04-29 12:00:00,71.05,71.22,71.04,71.2,77863.0,67.8583,68.0206,67.8487,68.0015,77863.0
2024-04-29 12:30:00,71.21,71.32,71.07,71.1,60987.0,68.0111,68.1161,67.8774,67.906,60987.0
2024-04-29 13:00:00,71.11,71.14,70.99,71.01,33491.0,67.9156,67.9442,67.801,67.8201,33491.0
2024-04-29 13:30:00,71.02,71.04,70.98,71.0,49233.0,67.8296,67.8487,67.7914,67.8105,49233.0
2024-04-29 14:00:00,71.0,71.24,70.97,71.19,58002.0,67.8105,68.0397,67.7819,67.992,58002.0
2024-04-29 14:30:00,71.18,71.19,71.0,71.07,72715.0,67.9824,67.992,67.8105,67.8774,72715.0
2024-04-29 15:00:00,71.07,71.1,70.89,71.02,80026.0,67.8774,67.906,67.7055,67.8296,80026.0
2024-04-29 15:30:00,71.02,71.34,70.97,71.33,462924.0,67.8296,68.1352,67.7819,68.1257,462924.0
2024-04-30 09:30:00,71.0,71.09,70.13,71.0,58297.0,67.8105,67.8965,66.9796,67.8105,58297.0
2024-04-30 10:00:00,71.0,71.32,70.89,70.98,62585.0,67.8105,68.1161,67.7055,67.7914,62585.0
2024-04-30 10:30:00,71.03,71.08,70.86,71.05,49973.0,67.8392,67.8869,67.6768,67.8583,49973.0
2024-04-30 11:00:00,71.03,71.25,71.0,71.19,52576.0,67.8392,68.0493,67.8105,67.992,52576.0
2024-04-30 11:30:00,71.17,71.62,71.11,71.6,55915.0,67.9729,68.4027,67.9156,68.3836,55915.0
2024-04-30 12:00:00,71.61,71.83,71.58,71.72,79522.0,68.3931,68.6032,68.3645,68.4982,79522.0
2024-04-30 12:30:00,71.72,71.78,71.55,71.64,74737.0,68.4982,68.5555,68.3358,68.4218,74737.0
2024-04-30 13:00:00,71.65,71.66,71.52,71.54,36630.0,68.4313,68.4409,68.3072,68.3263,36630.0
2024-04-30 13:30:00,71.55,71.75,71.47,71.71,39540.0,68.3358,68.5268,68.2594,68.4886,39540.0
2024-04-30 14:00:00,71.7,71.7,71.22,71.32,43388.0,68.4791,68.4791,68.0206,68.1161,43388.0
2024-04-30 14:30:00,71.32,71.4,71.27,71.36,46618.0,68.1161,68.1925,68.0684,68.1543,46618.0
2024-04-30 15:00:00,71.37,71.45,71.26,71.27,74258.0,68.1639,68.2403,68.0588,68.0684,74258.0
2024-04-30 15:30:00,71.28,71.28,70.87,71.07,504632.0,68.0779,68.0779,67.6864,67.8774,504632.0
2024-05-01 09:30:00,70.56,70.98,69.31,69.51,191485.0,67.3903,67.7914,66.1964,66.3874,191485.0
2024-05-01 10:00:00,69.53,70.23,69.31,70.09,189614.0,66.4066,67.0751,66.1964,66.9414,189614.0
2024-05-01 10:30:00,70.11,70.15,69.72,69.99,103158.0,66.9605,66.9987,66.588,66.8459,103158.0
2024-05-01 11:00:00,69.99,70.59,69.96,70.56,60429.0,66.8459,67.4189,66.8172,67.3903,60429.0
2024-05-01 11:30:00,70.56,70.63,70.35,70.58,58037.0,67.3903,67.4571,67.1897,67.4094,58037.0
2024-05-01 12:00:00,70.6,70.84,70.59,70.79,60385.0,67.4285,67.6577,67.4189,67.6099,60385.0
2024-05-01 12:30:00,70.79,71.09,70.74,70.97,69712.0,67.6099,67.8965,67.5622,67.7819,69712.0
2024-05-01 13:00:00,70.96,71.13,70.92,71.05,38289.0,67.7723,67.9347,67.7341,67.8583,38289.0
2024-05-01 13:30:00,71.04,71.18,70.89,71.01,75185.0,67.8487,67.9824,67.7055,67.8201,75185.0
2024-05-01 14:00:00,70.99,71.29,70.82,71.23,84975.0,67.801,68.0875,67.6386,68.0302,84975.0
2024-05-01 14:30:00,71.24,71.9,71.03,71.66,67621.0,68.0397,68.6701,67.8392,68.4409,67621.0
2024-05-01 15:00:00,71.69,71.74,71.4,71.51,77627.0,68.4695,68.5173,68.1925,68.2976,77627.0
2024-05-01 15:30:00,71.49,71.59,71.19,71.28,379677.0,68.2785,68.374,67.992,68.0779,379677.0
2024-05-02 09:30:00,71.37,71.86,71.13,71.68,103274.0,68.1639,68.6319,67.9347,68.46,103274.0
2024-05-02 10:00:00,71.65,72.02,71.55,71.95,76068.0,68.4313,68.7847,68.3358,68.7178,76068.0
2024-05-02 10:30:00,71.97,71.99,71.73,71.88,66986.0,68.7369,68.756,68.5077,68.651,66986.0
2024-05-02 11:00:00,71.89,71.89,71.37,71.4,86807.0,68.6605,68.6605,68.1639,68.1925,86807.0
2024-05-02 11:30:00,71.38,71.63,71.37,71.58,149241.0,68.1734,68.4122,68.1639,68.3645,149241.0
2024-05-02 12:00:00,71.58,71.65,71.48,71.57,51544.0,68.3645,68.4313,68.269,68.3549,51544.0
2024-05-02 12:30:00,71.56,71.6,71.46,71.48,43499.0,68.3454,68.3836,68.2499,68.269,43499.0
2024-05-02 13:00:00,71.51,71.66,71.48,71.65,75928.0,68.2976,68.4409,68.269,68.4313,75928.0
2024-05-02 13:30:00,71.67,71.87,71.59,71.8,63902.0,68.4504,68.6414,68.374,68.5746,63902.0
2024-05-02 14:00:00,71.79,71.82,71.67,71.81,76837.0,68.565,68.5937,68.4504,68.5841,76837.0
2024-05-02 14:30:00,71.8,72.08,71.77,71.99,84792.0,68.5746,68.842,68.5459,68.756,84792.0
2024-05-02 15:00:00,71.98,72.0,71.87,71.87,72640.0,68.7465,68.7656,68.6414,68.6414,72640.0
2024-05-02 15:30:00,71.86,72.0,71.69,71.98,341600.0,68.6319,68.7656,68.4695,68.7465,341600.0
2024-05-03 09:30:00,72.5,72.68,71.93,72.36,84185.0,69.2431,69.415,68.6987,69.1094,84185.0
2024-05-03 10:00:00,72.38,72.43,71.85,72.09,56691.0,69.1285,69.1763,68.6223,68.8515,56691.0
2024-05-03 10:30:00,72.1,72.1,71.77,71.81,46663.0,68.8611,68.8611,68.5459,68.5841,46663.0
2024-05-03 11:00:00,71.83,72.02,71.81,72.01,38474.0,68.6032,68.7847,68.5841,68.7751,38474.0
2024-05-03 11:30:00,72.01,72.09,71.95,72.01,40016.0,68.7751,68.8515,68.7178,68.7751,40016.0
2024-05-03 12:00:00,72.02,72.21,72.0,72.2,32556.0,68.7847,68.9662,68.7656,68.9566,32556.0
2024-05-03 12:30:00,72.21,72.23,71.96,72.01,31170.0,68.9662,68.9853,68.7274,68.7751,31170.0
2024-05-03 13:00:00,72.02,72.13,71.94,72.05,40320.0,68.7847,68.8898,68.7083,68.8133,40320.0
2024-05-03 13:30:00,72.04,72.08,71.98,72.05,37214.0,68.8038,68.842,68.7465,68.8133,37214.0
2024-05-03 14:00:00,72.04,72.22,72.03,72.09,42333.0,68.8038,68.9757,68.7942,68.8515,42333.0
2024-05-03 14:30:00,72.08,72.14,72.04,72.1,47047.0,68.842,68.8993,68.8038,68.8611,47047.0
2024-05-03 15:00:00,72.09,72.19,72.04,72.17,72155.0,68.8515,68.9471,68.8038,68.928,72155.0
2024-05-03 15:30:00,72.17,72.41,72.11,72.32,266887.0,68.928,69.1572,68.8707,69.0712,266887.0
2024-05-06 09:30:00,72.6,72.72,72.14,72.59,41139.0,69.3386,69.4532,68.8993,69.3291,41139.0
2024-05-06 10:00:00,72.59,72.63,72.4,72.45,31949.0,69.3291,69.3673,69.1476,69.1954,31949.0
2024-05-06 10:30:00,72.46,72.55,72.37,72.46,42003.0,69.2049,69.2909,69.119,69.2049,42003.0
2024-05-06 11:00:00,72.44,72.53,72.37,72.42,30441.0,69.1858,69.2718,69.119,69.1667,30441.0
2024-05-06 11:30:00,72.42,72.48,72.39,72.46,21192.0,69.1667,69.224,69.1381,69.2049,21192.0
2024-05-06 12:00:00,72.47,72.62,72.47,72.62,39545.0,69.2145,69.3577,69.2145,69.3577,39545.0
2024-05-06 12:30:00,72.62,72.75,72.57,72.7,25625.0,69.3577,69.4819,69.31,69.4341,25625.0
2024-05-06 13:00:00,72.72,72.92,72.72,72.89,34174.0,69.4532,69.6443,69.4532,69.6156,34174.0
2024-05-06 13:30:00,72.87,72.89,72.8,72.81,26206.0,69.5965,69.6156,69.5297,69.5392,26206.0
2024-05-06 14:00:00,72.82,72.94,72.82,72.89,28478.0,69.5488,69.6634,69.5488,69.6156,28478.0
2024-05-06 14:30:00,72.9,72.98,72.86,72.95,50635.0,69.6252,69.7016,69.587,69.6729,50635.0
2024-05-06 15:00:00,72.95,72.99,72.86,72.87,62547.0,69.6729,69.7111,69.587,69.5965,62547.0
2024-05-06 15:30:00,72.87,73.04,72.82,73.02,248878.0,69.5965,69.7589,69.5488,69.7398,248878.0
2024-05-07 09:30:00,73.5,73.5,73.0,73.15,117720.0,70.1982,70.1982,69.7207,69.8639,117720.0
2024-05-07 10:00:00,73.17,73.47,73.08,73.45,35401.0,69.883,70.1696,69.7971,70.1505,35401.0
2024-05-07 10:30:00,73.45,73.71,73.44,73.58,55231.0,70.1505,70.3988,70.1409,70.2746,55231.0
2024-05-07 11:00:00,73.58,73.61,73.22,73.22,45075.0,70.2746,70.3033,69.9308,69.9308,45075.0
2024-05-07 11:30:00,73.21,73.3,73.09,73.3,43846.0,69.9212,70.0072,69.8066,70.0072,43846.0
2024-05-07 12:00:00,73.3,73.33,73.15,73.3,23502.0,70.0072,70.0358,69.8639,70.0072,23502.0
2024-05-07 12:30:00,73.31,73.49,73.27,73.3,38607.0,70.0167,70.1887,69.9785,70.0072,38607.0
2024-05-07 13:00:00,73.28,73.49,73.25,73.43,24266.0,69.9881,70.1887,69.9594,70.1314,24266.0
2024-05-07 13:30:00,73.43,73.45,73.27,73.3,26632.0,70.1314,70.1505,69.9785,70.0072,26632.0
2024-05-07 14:00:00,73.31,73.54,73.28,73.4,38277.0,70.0167,70.2364,69.9881,70.1027,38277.0
2024-05-07 14:30:00,73.4,73.62,73.38,73.55,42979.0,70.1027,70.3128,70.0836,70.246,42979.0
2024-05-07 15:00:00,73.57,73.62,73.51,73.61,39839.0,70.2651,70.3128,70.2078,70.3033,39839.0
2024-05-07 15:30:00,73.6,73.99,73.56,73.87,231180.0,70.2937,70.6662,70.2555,70.5516,231180.0
2024-05-08 09:30:00,73.73,73.94,73.35,73.91,119964.0,70.4179,70.6184,70.0549,70.5898,119964.0
2024-05-08 10:00:00,73.91,73.93,73.47,73.84,61725.0,70.5898,70.6089,70.1696,70.5229,61725.0
2024-05-08 10:30:00,73.85,73.95,73.79,73.88,38900.0,70.5325,70.628,70.4752,70.5611,38900.0
2024-05-08 11:00:00,73.9,73.97,73.86,73.89,45566.0,70.5802,70.6471,70.542,70.5707,45566.0
2024-05-08 11:30:00,73.91,73.96,73.75,73.78,31388.0,70.5898,70.6375,70.437,70.4656,31388.0
2024-05-08 12:00:00,73.78,73.83,73.61,73.67,36877.0,70.4656,70.5134,70.3033,70.3606,36877.0
2024-05-08 12:30:00,73.67,73.76,73.57,73.66,34405.0,70.3606,70.4465,70.2651,70.351,34405.0
2024-05-08 13:00:00,73.7,73.75,73.62,73.72,18664.0,70.3892,70.437,70.3128,70.4083,18664.0
2024-05-08 13:30:00,73.73,73.88,73.68,73.85,33189.0,70.4179,70.5611,70.3701,70.5325,33189.0
2024-05-08 14:00:00,73.86,73.92,73.76,73.91,48945.0,70.542,70.5993,70.4465,70.5898,48945.0
2024-05-08 14:30:00,73.92,73.92,73.8,73.88,49711.0,70.5993,70.5993,70.4847,70.5611,49711.0
2024-05-08 15:00:00,73.88,73.95,73.84,73.86,64981.0,70.5611,70.628,70.5229,70.542,64981.0
2024-05-08 15:30:00,73.85,73.9,73.69,73.85,281680.0,70.5325,70.5802,70.3797,70.5325,281680.0
2024-05-09 09:30:00,73.81,74.06,73.71,73.74,117119.0,70.4943,70.7331,70.3988,70.4274,117119.0
2024-05-09 10:00:00,73.65,74.08,73.62,74.08,54576.0,70.3415,70.7522,70.3128,70.7522,54576.0
2024-05-09 10:30:00,74.07,74.33,74.05,74.29,58162.0,70.7426,70.9909,70.7235,70.9527,58162.0
2024-05-09 11:00:00,74.3,74.3,74.14,74.18,57809.0,70.9623,70.9623,70.8095,70.8477,57809.0
2024-05-09 11:30:00,74.19,74.25,74.14,74.2,57670.0,70.8572,70.9145,70.8095,70.8668,57670.0
2024-05-09 12:00:00,74.21,74.36,74.18,74.33,41100.0,70.8763,71.0196,70.8477,70.9909,41100.0
2024-05-09 12:30:00,74.32,74.34,74.23,74.25,24496.0,70.9814,71.0005,70.8954,70.9145,24496.0
2024-05-09 13:00:00,74.25,74.3,74.15,74.18,32266.0,70.9145,70.9623,70.819,70.8477,32266.0
2024-05-09 13:30:00,74.19,74.21,74.13,74.2,94177.0,70.8572,70.8763,70.7999,70.8668,94177.0
2024-05-09 14:00:00,74.2,74.28,74.17,74.21,47673.0,70.8668,70.9432,70.8381,70.8763,47673.0
2024-05-09 14:30:00,74.21,74.37,74.2,74.31,61044.0,70.8763,71.0291,70.8668,70.9718,61044.0
2024-05-09 15:00:00,74.32,74.62,74.29,74.61,123974.0,70.9814,71.2679,70.9527,71.2583,123974.0
2024-05-09 15:30:00,74.62,74.88,74.6,74.76,397745.0,71.2679,71.5162,71.2488,71.4016,397745.0
2024-05-10 09:30:00,75.0,75.0,74.08,74.3,175010.0,71.6308,71.6308,70.7522,70.9623,175010.0
2024-05-10 10:00:00,74.28,74.99,74.23,74.97,162774.0,70.9432,71.6213,70.8954,71.6022,162774.0
2024-05-10 10:30:00,74.95,75.04,74.82,74.84,99188.0,71.5831,71.669,71.4589,71.478,99188.0
2024-05-10 11:00:00,74.83,74.9,74.63,74.86,58359.0,71.4685,71.5353,71.2774,71.4971,58359.0
2024-05-10 11:30:00,74.86,75.01,74.84,74.99,44481.0,71.4971,71.6404,71.478,71.6213,44481.0
2024-05-10 12:00:00,75.0,75.09,74.91,75.01,92561.0,71.6308,71.7168,71.5449,71.6404,92561.0
2024-05-10 12:30:00,75.01,75.09,74.95,74.96,46572.0,71.6404,71.7168,71.5831,71.5926,46572.0
2024-05-10 13:00:00,74.94,74.98,74.56,74.69,40648.0,71.5735,71.6117,71.2106,71.3348,40648.0
2024-05-10 13:30:00,74.68,75.01,74.66,75.01,60608.0,71.3252,71.6404,71.3061,71.6404,60608.0
2024-05-10 14:00:00,75.01,75.01,74.76,74.91,84604.0,71.6404,71.6404,71.4016,71.5449,84604.0
2024-05-10 14:30:00,74.92,75.02,74.89,74.98,37762.0,71.5544,71.6499,71.5258,71.6117,37762.0
2024-05-10 15:00:00,74.97,75.04,74.94,74.96,50884.0,71.6022,71.669,71.5735,71.5926,50884.0
2024-05-10 15:30:00,74.97,75.07,74.87,74.88,419134.0,71.6022,71.6977,71.5067,71.5162,419134.0
2024-05-13 09:30:00,74.95,75.34,74.85,75.01,67488.0,71.5831,71.9556,71.4876,71.6404,67488.0
2024-05-13 10:00:00,75.0,75.11,74.8,74.88,34224.0,71.6308,71.7359,71.4398,71.5162,34224.0
2024-05-13 10:30:00,74.9,74.93,74.76,74.81,32322.0,71.5353,71.564,71.4016,71.4494,32322.0
2024-05-13 11:00:00,74.83,74.85,74.65,74.67,17989.0,71.4685,71.4876,71.2965,71.3157,17989.0
2024-05-13 11:30:00,74.65,74.65,74.32,74.4,49344.0,71.2965,71.2965,70.9814,71.0578,49344.0
2024-05-13 12:00:00,74.4,74.52,74.39,74.46,28860.0,71.0578,71.1724,71.0482,71.1151,28860.0
2024-05-13 12:30:00,74.47,74.58,74.38,74.55,18632.0,71.1246,71.2297,71.0387,71.201,18632.0
2024-05-13 13:00:00,74.55,74.55,74.41,74.5,20675.0,71.201,71.201,71.0673,71.1533,20675.0
2024-05-13 13:30:00,74.51,74.58,74.45,74.49,27855.0,71.1628,71.2297,71.1055,71.1437,27855.0
2024-05-13 14:00:00,74.51,74.54,74.42,74.47,23114.0,71.1628,71.1915,71.0769,71.1246,23114.0
2024-05-13 14:30:00,74.47,74.48,74.41,74.46,23727.0,71.1246,71.1342,71.0673,71.1151,23727.0
2024-05-13 15:00:00,74.45,74.54,74.41,74.45,40118.0,71.1055,71.1915,71.0673,71.1055,40118.0
2024-05-13 15:30:00,74.45,74.59,74.39,74.46,194087.0,71.1055,71.2392,71.0482,71.1151,194087.0
2024-05-14 09:30:00,75.5,75.66,74.89,75.06,115122.0,72.1084,72.2612,71.5258,71.6881,115122.0
2024-05-14 10:00:00,75.06,75.16,74.92,74.99,72551.0,71.6881,71.7836,71.5544,71.6213,72551.0
2024-05-14 10:30:00,74.98,75.03,74.87,75.02,42878.0,71.6117,71.6595,71.5067,71.6499,42878.0
2024-05-14 11:00:00,75.02,75.02,74.7,74.86,25388.0,71.6499,71.6499,71.3443,71.4971,25388.0
2024-05-14 11:30:00,74.86,74.89,74.67,74.71,35382.0,71.4971,71.5258,71.3157,71.3539,35382.0
2024-05-14 12:00:00,74.71,74.77,74.6,74.76,30731.0,71.3539,71.4112,71.2488,71.4016,30731.0
2024-05-14 12:30:00,74.75,74.83,74.64,74.75,41658.0,71.3921,71.4685,71.287,71.3921,41658.0
2024-05-14 13:00:00,74.77,74.77,74.63,74.74,35362.0,71.4112,71.4112,71.2774,71.3825,35362.0
2024-05-14 13:30:00,74.74,74.8,74.73,74.77,23348.0,71.3825,71.4398,71.373,71.4112,23348.0
2024-05-14 14:00:00,74.77,74.86,74.75,74.84,25721.0,71.4112,71.4971,71.3921,71.478,25721.0
2024-05-14 14:30:00,74.84,75.02,74.84,74.98,23313.0,71.478,71.6499,71.478,71.6117,23313.0
2024-05-14 15:00:00,74.99,75.0,74.85,74.87,33532.0,71.6213,71.6308,71.4876,71.5067,33532.0
2024-05-14 15:30:00,74.86,75.1,74.83,74.92,155538.0,71.4971,71.7263,71.4685,71.5544,155538.0
2024-05-15 09:30:00,75.88,75.92,75.55,75.84,74592.0,72.4713,72.5095,72.1561,72.4331,74592.0
2024-05-15 10:00:00,75.86,75.99,75.8,75.92,80168.0,72.4522,72.5764,72.3949,72.5095,80168.0
2024-05-15 10:30:00,75.92,75.95,75.52,75.53,59219.0,72.5095,72.5381,72.1275,72.137,59219.0
2024-05-15 11:00:00,75.53,75.59,75.4,75.48,48369.0,72.137,72.1943,72.0129,72.0893,48369.0
2024-05-15 11:30:00,75.45,75.45,75.2,75.38,46258.0,72.0606,72.0606,71.8218,71.9938,46258.0
2024-05-15 12:00:00,75.36,75.4,75.23,75.24,24496.0,71.9747,72.0129,71.8505,71.86,24496.0
2024-05-15 12:30:00,75.23,75.6,75.15,75.49,54874.0,71.8505,72.2039,71.7741,72.0988,54874.0
2024-05-15 13:00:00,75.49,75.51,75.39,75.42,32114.0,72.0988,72.1179,72.0033,72.032,32114.0
2024-05-15 13:30:00,75.43,75.44,75.24,75.3,44130.0,72.0415,72.0511,71.86,71.9173,44130.0
2024-05-15 14:00:00,75.3,75.41,75.29,75.39,24316.0,71.9173,72.0224,71.9078,72.0033,24316.0
2024-05-15 14:30:00,75.38,75.38,75.24,75.34,34538.0,71.9938,71.9938,71.86,71.9556,34538.0
2024-05-15 15:00:00,75.34,75.47,75.33,75.38,38092.0,71.9556,72.0797,71.946,71.9938,38092.0
2024-05-15 15:30:00,75.36,75.77,75.36,75.72,225377.0,71.9747,72.3662,71.9747,72.3185,225377.0
2024-05-16 09:30:00,75.81,75.99,75.76,75.79,42719.0,72.4044,72.5764,72.3567,72.3853,42719.0
2024-05-16 10:00:00,75.79,76.04,75.79,76.02,133936.0,72.3853,72.6241,72.3853,72.605,133936.0
2024-05-16 10:30:00,76.01,76.35,76.0,76.27,48411.0,72.5955,72.9202,72.5859,72.8438,48411.0
2024-05-16 11:00:00,76.26,76.34,76.2,76.21,26047.0,72.8342,72.9106,72.7769,72.7865,26047.0
2024-05-16 11:30:00,76.19,76.26,76.1,76.11,38166.0,72.7674,72.8342,72.6814,72.691,38166.0
2024-05-16 12:00:00,76.1,76.17,76.06,76.06,30469.0,72.6814,72.7483,72.6432,72.6432,30469.0
2024-05-16 12:30:00,76.05,76.24,76.04,76.21,22509.0,72.6337,72.8151,72.6241,72.7865,22509.0
2024-05-16 13:00:00,76.18,76.28,76.11,76.18,20437.0,72.7578,72.8533,72.691,72.7578,20437.0
2024-05-16 13:30:00,76.17,76.21,76.08,76.2,17512.0,72.7483,72.7865,72.6623,72.7769,17512.0
2024-05-16 14:00:00,76.2,76.29,76.06,76.12,25968.0,72.7769,72.8629,72.6432,72.7005,25968.0
2024-05-16 14:30:00,76.12,76.14,76.04,76.12,45058.0,72.7005,72.7196,72.6241,72.7005,45058.0
2024-05-16 15:00:00,76.11,76.14,76.03,76.1,26826.0,72.691,72.7196,72.6146,72.6814,26826.0
2024-05-16 15:30:00,76.1,76.14,75.77,75.86,138999.0,72.6814,72.7196,72.3662,72.4522,138999.0
2024-05-17 09:30:00,76.16,76.16,75.7,76.0,80292.0,72.7387,72.7387,72.2994,72.5859,80292.0
2024-05-17 10:00:00,75.98,76.36,75.96,76.19,33797.0,72.5668,72.9297,72.5477,72.7674,33797.0
2024-05-17 10:30:00,76.17,76.29,76.12,76.26,23024.0,72.7483,72.8629,72.7005,72.8342,23024.0
2024-05-17 11:00:00,76.26,76.32,76.19,76.19,33773.0,72.8342,72.8915,72.7674,72.7674,33773.0
2024-05-17 11:30:00,76.17,76.31,76.15,76.2,33519.0,72.7483,72.882,72.7292,72.7769,33519.0
2024-05-17 12:00:00,76.21,76.33,76.14,76.15,31808.0,72.7865,72.9011,72.7196,72.7292,31808.0
2024-05-17 12:30:00,76.16,76.16,76.04,76.05,22853.0,72.7387,72.7387,72.6241,72.6337,22853.0
2024-05-17 13:00:00,76.05,76.16,76.03,76.15,32285.0,72.6337,72.7387,72.6146,72.7292,32285.0
2024-05-17 13:30:00,76.14,76.14,76.03,76.09,31732.0,72.7196,72.7196,72.6146,72.6719,31732.0
2024-05-17 14:00:00,76.09,76.12,76.01,76.02,29878.0,72.6719,72.7005,72.5955,72.605,29878.0
2024-05-17 14:30:00,76.03,76.13,75.92,76.13,26163.0,72.6146,72.7101,72.5095,72.7101,26163.0
2024-05-17 15:00:00,76.13,76.26,76.06,76.23,49504.0,72.7101,72.8342,72.6432,72.8056,49504.0
2024-05-17 15:30:00,76.23,76.39,76.18,76.3,208641.0,72.8056,72.9584,72.7578,72.8724,208641.0
2024-05-20 09:30:00,76.4,76.48,76.1,76.33,41557.0,72.9679,73.0443,72.6814,72.9011,41557.0
2024-05-20 10:00:00,76.3,76.32,76.1,76.12,34654.0,72.8724,72.8915,72.6814,72.7005,34654.0
2024-05-20 10:30:00,76.16,76.17,75.98,76.17,22040.0,72.7387,72.7483,72.5668,72.7483,22040.0
2024-05-20 11:00:00,76.17,76.32,76.17,76.27,17315.0,72.7483,72.8915,72.7483,72.8438,17315.0
2024-05-20 11:30:00,76.27,76.27,75.99,76.01,43466.0,72.8438,72.8438,72.5764,72.5955,43466.0
2024-05-20 12:00:00,76.01,76.21,75.99,76.17,34192.0,72.5955,72.7865,72.5764,72.7483,34192.0
2024-05-20 12:30:00,76.17,76.21,76.09,76.11,26406.0,72.7483,72.7865,72.6719,72.691,26406.0
2024-05-20 13:00:00,76.12,76.25,76.12,76.21,34638.0,72.7005,72.8247,72.7005,72.7865,34638.0
2024-05-20 13:30:00,76.22,76.22,76.01,76.05,31475.0,72.796,72.796,72.5955,72.6337,31475.0
2024-05-20 14:00:00,76.03,76.06,75.84,75.98,49094.0,72.6146,72.6432,72.4331,72.5668,49094.0
2024-05-20 14:30:00,75.98,76.03,75.83,75.91,50352.0,72.5668,72.6146,72.4235,72.4999,50352.0
2024-05-20 15:00:00,75.9,75.99,75.88,75.99,40931.0,72.4904,72.5764,72.4713,72.5764,40931.0
2024-05-20 15:30:00,75.99,76.12,75.97,76.11,115438.0,72.5764,72.7005,72.5573,72.691,115438.0
2024-05-21 09:30:00,76.13,76.58,76.12,76.57,36446.0,72.7101,73.1398,72.7005,73.1303,36446.0
2024-05-21 10:00:00,76.58,76.6,76.46,76.57,29224.0,73.1398,73.159,73.0252,73.1303,29224.0
2024-05-21 10:30:00,76.6,76.61,76.17,76.17,14697.0,73.159,73.1685,72.7483,72.7483,14697.0
2024-05-21 11:00:00,76.18,76.18,76.01,76.05,32168.0,72.7578,72.7578,72.5955,72.6337,32168.0
2024-05-21 11:30:00,76.06,76.08,75.88,75.95,232417.0,72.6432,72.6623,72.4713,72.5381,232417.0
2024-05-21 12:00:00,75.98,76.22,75.94,76.21,17402.0,72.5668,72.796,72.5286,72.7865,17402.0
2024-05-21 12:30:00,76.2,76.32,76.17,76.27,15215.0,72.7769,72.8915,72.7483,72.8438,15215.0
2024-05-21 13:00:00,76.31,76.34,76.22,76.33,17735.0,72.882,72.9106,72.796,72.9011,17735.0
2024-05-21 13:30:00,76.34,76.42,76.3,76.3,21507.0,72.9106,72.987,72.8724,72.8724,21507.0
2024-05-21 14:00:00,76.31,76.39,76.17,76.36,59136.0,72.882,72.9584,72.7483,72.9297,59136.0
2024-05-21 14:30:00,76.39,76.44,76.3,76.44,20358.0,72.9584,73.0061,72.8724,73.0061,20358.0
2024-05-21 15:00:00,76.48,76.62,76.47,76.62,40100.0,73.0443,73.1781,73.0348,73.1781,40100.0
2024-05-21 15:30:00,76.62,76.83,76.58,76.78,152243.0,73.1781,73.3786,73.1398,73.3309,152243.0
2024-05-22 09:30:00,76.44,76.6,76.17,76.35,32221.0,73.0061,73.159,72.7483,72.9202,32221.0
2024-05-22 10:00:00,76.34,76.41,76.11,76.13,31008.0,72.9106,72.9775,72.691,72.7101,31008.0
2024-05-22 10:30:00,76.13,76.26,76.08,76.23,36229.0,72.7101,72.8342,72.6623,72.8056,36229.0
2024-05-22 11:00:00,76.22,76.23,76.1,76.18,21710.0,72.796,72.8056,72.6814,72.7578,21710.0
2024-05-22 11:30:00,76.17,76.29,76.16,76.24,18763.0,72.7483,72.8629,72.7387,72.8151,18763.0
2024-05-22 12:00:00,76.26,76.28,76.11,76.14,17858.0,72.8342,72.8533,72.691,72.7196,17858.0
2024-05-22 12:30:00,76.14,76.14,75.98,76.04,18614.0,72.7196,72.7196,72.5668,72.6241,18614.0
2024-05-22 13:00:00,76.04,76.11,76.02,76.03,20634.0,72.6241,72.691,72.605,72.6146,20634.0
2024-05-22 13:30:00,76.02,76.04,75.8,75.94,34705.0,72.605,72.6241,72.3949,72.5286,34705.0
2024-05-22 14:00:00,75.94,75.96,75.56,75.56,27313.0,72.5286,72.5477,72.1657,72.1657,27313.0
2024-05-22 14:30:00,75.55,75.59,75.38,75.46,64309.0,72.1561,72.1943,71.9938,72.0702,64309.0
2024-05-22 15:00:00,75.47,75.61,75.47,75.55,32040.0,72.0797,72.2134,72.0797,72.1561,32040.0
2024-05-22 15:30:00,75.56,75.66,75.4,75.57,132610.0,72.1657,72.2612,72.0129,72.1752,132610.0
2024-05-23 09:30:00,75.2,75.2,74.29,74.29,72386.0,71.8218,71.8218,70.9527,70.9527,72386.0
2024-05-23 10:00:00,74.23,74.57,74.17,74.52,52332.0,70.8954,71.2201,70.8381,71.1724,52332.0
2024-05-23 10:30:00,74.48,74.64,74.44,74.57,50400.0,71.1342,71.287,71.096,71.2201,50400.0
2024-05-23 11:00:00,74.6,74.62,74.45,74.51,38274.0,71.2488,71.2679,71.1055,71.1628,38274.0
2024-05-23 11:30:00,74.51,74.65,74.41,74.59,41188.0,71.1628,71.2965,71.0673,71.2392,41188.0
2024-05-23 12:00:00,74.6,74.71,74.58,74.66,26097.0,71.2488,71.3539,71.2297,71.3061,26097.0
2024-05-23 12:30:00,74.69,74.79,74.53,74.55,23400.0,71.3348,71.4303,71.1819,71.201,23400.0
2024-05-23 13:00:00,74.57,74.7,74.56,74.69,29014.0,71.2201,71.3443,71.2106,71.3348,29014.0
2024-05-23 13:30:00,74.71,74.74,74.47,74.5,41734.0,71.3539,71.3825,71.1246,71.1533,41734.0
2024-05-23 14:00:00,74.49,74.6,74.41,74.56,40979.0,71.1437,71.2488,71.0673,71.2106,40979.0
2024-05-23 14:30:00,74.55,74.73,74.49,74.5,55130.0,71.201,71.373,71.1437,71.1533,55130.0
2024-05-23 15:00:00,74.5,74.69,74.49,74.55,86714.0,71.1533,71.3348,71.1437,71.201,86714.0
2024-05-23 15:30:00,74.54,74.61,74.18,74.24,238954.0,71.1915,71.2583,70.8477,70.905,238954.0
2024-05-24 09:30:00,74.49,74.84,74.32,74.74,69732.0,71.1437,71.478,70.9814,71.3825,69732.0
2024-05-24 10:00:00,74.78,74.9,74.34,74.67,58499.0,71.4207,71.5353,71.0005,71.3157,58499.0
2024-05-24 10:30:00,74.67,74.67,74.44,74.59,60007.0,71.3157,71.3157,71.096,71.2392,60007.0
2024-05-24 11:00:00,74.62,74.86,74.52,74.73,45317.0,71.2679,71.4971,71.1724,71.373,45317.0
2024-05-24 11:30:00,74.74,74.74,74.37,74.44,48536.0,71.3825,71.3825,71.0291,71.096,48536.0
2024-05-24 12:00:00,74.43,74.6,74.43,74.58,21918.0,71.0864,71.2488,71.0864,71.2297,21918.0
2024-05-24 12:30:00,74.59,74.59,74.36,74.38,61387.0,71.2392,71.2392,71.0196,71.0387,61387.0
2024-05-24 13:00:00,74.38,74.52,74.28,74.5,59916.0,71.0387,71.1724,70.9432,71.1533,59916.0
2024-05-24 13:30:00,74.48,74.49,74.3,74.33,38001.0,71.1342,71.1437,70.9623,70.9909,38001.0
2024-05-24 14:00:00,74.33,74.48,74.31,74.4,41673.0,70.9909,71.1342,70.9718,71.0578,41673.0
2024-05-24 14:30:00,74.4,74.51,74.37,74.4,57104.0,71.0578,71.1628,71.0291,71.0578,57104.0
2024-05-24 15:00:00,74.39,74.41,74.28,74.33,32231.0,71.0482,71.0673,70.9432,70.9909,32231.0
2024-05-24 15:30:00,74.32,74.6,74.3,74.57,159988.0,70.9814,71.2488,70.9623,71.2201,159988.0
2024-05-28 09:30:00,74.5,75.14,74.38,74.83,54790.0,71.1533,71.7645,71.0387,71.4685,54790.0
2024-05-28 10:00:00,74.84,74.91,74.56,74.56,25440.0,71.478,71.5449,71.2106,71.2106,25440.0
2024-05-28 10:30:00,74.5,74.68,74.44,74.57,34139.0,71.1533,71.3252,71.096,71.2201,34139.0
2024-05-28 11:00:00,74.56,74.76,74.49,74.71,30253.0,71.2106,71.4016,71.1437,71.3539,30253.0
2024-05-28 11:30:00,74.72,74.78,74.67,74.72,17067.0,71.3634,71.4207,71.3157,71.3634,17067.0
2024-05-28 12:00:00,74.7,74.83,74.67,74.8,23823.0,71.3443,71.4685,71.3157,71.4398,23823.0
2024-05-28 12:30:00,74.81,74.88,74.65,74.66,38510.0,71.4494,71.5162,71.2965,71.3061,38510.0
2024-05-28 13:00:00,74.66,74.76,74.54,74.54,23379.0,71.3061,71.4016,71.1915,71.1915,23379.0
2024-05-28 13:30:00,74.55,74.65,74.33,74.44,21210.0,71.201,71.2965,70.9909,71.096,21210.0
2024-05-28 14:00:00,74.44,74.55,74.37,74.39,32693.0,71.096,71.201,71.0291,71.0482,32693.0
2024-05-28 14:30:00,74.37,74.38,74.23,74.36,25866.0,71.0291,71.0387,70.8954,71.0196,25866.0
2024-05-28 15:00:00,74.36,74.4,74.29,74.35,26787.0,71.0196,71.0578,70.9527,71.01,26787.0
2024-05-28 15:30:00,74.32,74.48,74.08,74.14,192675.0,70.9814,71.1342,70.7522,70.8095,192675.0
2024-05-29 09:30:00,73.52,73.88,73.5,73.68,67614.0,70.2173,70.5611,70.1982,70.3701,67614.0
2024-05-29 10:00:00,73.68,73.73,73.47,73.66,37474.0,70.3701,70.4179,70.1696,70.351,37474.0
2024-05-29 10:30:00,73.66,73.74,73.48,73.55,19282.0,70.351,70.4274,70.1791,70.246,19282.0
2024-05-29 11:00:00,73.55,73.55,73.17,73.2,26587.0,70.246,70.246,69.883,69.9117,26587.0
2024-05-29 11:30:00,73.19,73.42,73.16,73.4,20272.0,69.9021,70.1218,69.8735,70.1027,20272.0
2024-05-29 12:00:00,73.39,73.39,73.14,73.32,21669.0,70.0932,70.0932,69.8544,70.0263,21669.0
2024-05-29 12:30:00,73.32,73.4,73.27,73.36,19679.0,70.0263,70.1027,69.9785,70.0645,19679.0
2024-05-29 13:00:00,73.36,73.38,73.23,73.38,14729.0,70.0645,70.0836,69.9403,70.0836,14729.0
2024-05-29 13:30:00,73.38,73.39,73.21,73.36,17949.0,70.0836,70.0932,69.9212,70.0645,17949.0
2024-05-29 14:00:00,73.35,73.4,73.28,73.33,30249.0,70.0549,70.1027,69.9881,70.0358,30249.0
2024-05-29 14:30:00,73.33,73.33,73.18,73.27,43850.0,70.0358,70.0358,69.8926,69.9785,43850.0
2024-05-29 15:00:00,73.27,73.43,73.23,73.4,26017.0,69.9785,70.1314,69.9403,70.1027,26017.0
2024-05-29 15:30:00,73.41,73.63,73.31,73.38,238071.0,70.1123,70.3224,70.0167,70.0836,238071.0
2024-05-30 09:30:00,73.61,74.14,73.57,73.92,59258.0,70.3033,70.8095,70.2651,70.5993,59258.0
2024-05-30 10:00:00,73.91,73.98,73.74,73.77,38262.0,70.5898,70.6566,70.4274,70.4561,38262.0
2024-05-30 10:30:00,73.78,74.11,73.71,74.0,35743.0,70.4656,70.7808,70.3988,70.6757,35743.0
2024-05-30 11:00:00,74.0,74.14,73.95,73.97,28655.0,70.6757,70.8095,70.628,70.6471,28655.0
2024-05-30 11:30:00,73.92,74.06,73.89,73.96,28590.0,70.5993,70.7331,70.5707,70.6375,28590.0
2024-05-30 12:00:00,73.97,74.15,73.94,74.14,28626.0,70.6471,70.819,70.6184,70.8095,28626.0
2024-05-30 12:30:00,74.12,74.24,74.11,74.18,29003.0,70.7904,70.905,70.7808,70.8477,29003.0
2024-05-30 13:00:00,74.2,74.45,74.2,74.42,32542.0,70.8668,71.1055,70.8668,71.0769,32542.0
2024-05-30 13:30:00,74.42,74.44,74.27,74.4,69667.0,71.0769,71.096,70.9336,71.0578,69667.0
2024-05-30 14:00:00,74.4,74.4,74.21,74.3,37734.0,71.0578,71.0578,70.8763,70.9623,37734.0
2024-05-30 14:30:00,74.32,74.44,74.29,74.43,47250.0,70.9814,71.096,70.9527,71.0864,47250.0
2024-05-30 15:00:00,74.44,74.53,74.36,74.53,42808.0,71.096,71.1819,71.0196,71.1819,42808.0
2024-05-30 15:30:00,74.52,74.7,74.49,74.65,210132.0,71.1724,71.3443,71.1437,71.2965,210132.0
2024-05-31 09:30:00,74.97,75.44,74.78,75.4,64745.0,71.6022,72.0511,71.4207,72.0129,64745.0
2024-05-31 10:00:00,75.39,75.43,74.74,74.99,32827.0,72.0033,72.0415,71.3825,71.6213,32827.0
2024-05-31 10:30:00,75.0,75.45,74.97,75.37,46425.0,71.6308,72.0606,71.6022,71.9842,46425.0
2024-05-31 11:00:00,75.37,75.58,75.34,75.58,37831.0,71.9842,72.1848,71.9556,72.1848,37831.0
2024-05-31 11:30:00,75.57,75.66,75.51,75.55,21933.0,72.1752,72.2612,72.1179,72.1561,21933.0
2024-05-31 12:00:00,75.54,75.62,75.5,75.51,26461.0,72.1466,72.223,72.1084,72.1179,26461.0
2024-05-31 12:30:00,75.5,75.59,75.42,75.57,21582.0,72.1084,72.1943,72.032,72.1752,21582.0
2024-05-31 13:00:00,75.56,75.78,75.54,75.75,28079.0,72.1657,72.3758,72.1466,72.3471,28079.0
2024-05-31 13:30:00,75.75,75.82,75.66,75.82,69156.0,72.3471,72.414,72.2612,72.414,69156.0
2024-05-31 14:00:00,75.81,75.96,75.81,75.93,28769.0,72.4044,72.5477,72.4044,72.519,28769.0
2024-05-31 14:30:00,75.94,75.98,75.87,75.88,47674.0,72.5286,72.5668,72.4617,72.4713,47674.0
2024-05-31 15:00:00,75.87,75.98,75.83,75.85,56681.0,72.4617,72.5668,72.4235,72.4426,56681.0
2024-05-31 15:30:00,75.86,77.02,75.83,76.83,674494.0,72.4522,73.5601,72.4235,73.3786,674494.0
2024-06-03 09:30:00,76.58,77.04,76.21,76.63,98731.0,73.1398,73.5792,72.7865,73.1876,98731.0
2024-06-03 10:00:00,76.63,76.88,76.56,76.74,92762.0,73.1876,73.4264,73.1207,73.2927,92762.0
2024-06-03 10:30:00,76.72,76.8,76.13,76.32,57176.0,73.2736,73.35,72.7101,72.8915,57176.0
2024-06-03 11:00:00,76.34,76.54,76.06,76.17,44115.0,72.9106,73.1016,72.6432,72.7483,44115.0
2024-06-03 11:30:00,76.19,76.2,76.03,76.1,62703.0,72.7674,72.7769,72.6146,72.6814,62703.0
2024-06-03 12:00:00,76.15,76.41,76.02,76.04,31647.0,72.7292,72.9775,72.605,72.6241,31647.0
2024-06-03 12:30:00,76.04,76.1,75.96,76.08,30963.0,72.6241,72.6814,72.5477,72.6623,30963.0
2024-06-03 13:00:00,76.09,76.16,76.03,76.06,31144.0,72.6719,72.7387,72.6146,72.6432,31144.0
2024-06-03 13:30:00,76.05,76.23,76.01,76.16,68070.0,72.6337,72.8056,72.5955,72.7387,68070.0
2024-06-03 14:00:00,76.18,76.44,76.18,76.42,44669.0,72.7578,73.0061,72.7578,72.987,44669.0
2024-06-03 14:30:00,76.42,76.54,76.34,76.44,66099.0,72.987,73.1016,72.9106,73.0061,66099.0
2024-06-03 15:00:00,76.46,76.52,76.36,76.36,49283.0,73.0252,73.0825,72.9297,72.9297,49283.0
2024-06-03 15:30:00,76.36,76.47,76.21,76.3,311990.0,72.9297,73.0348,72.7865,72.8724,311990.0
2024-06-04 09:30:00,75.98,76.06,75.6,75.88,190408.0,72.5668,72.6432,72.2039,72.4713,190408.0
2024-06-04 10:00:00,75.99,76.27,75.83,76.21,65792.0,72.5764,72.8438,72.4235,72.7865,65792.0
2024-06-04 10:30:00,76.23,76.28,75.99,76.05,41863.0,72.8056,72.8533,72.5764,72.6337,41863.0
2024-06-04 11:00:00,76.06,76.12,75.92,75.98,36169.0,72.6432,72.7005,72.5095,72.5668,36169.0
2024-06-04 11:30:00,75.96,76.02,75.89,75.99,32979.0,72.5477,72.605,72.4808,72.5764,32979.0
2024-06-04 12:00:00,76.0,76.1,75.85,76.08,28668.0,72.5859,72.6814,72.4426,72.6623,28668.0
2024-06-04 12:30:00,76.09,76.31,76.07,76.27,22693.0,72.6719,72.882,72.6528,72.8438,22693.0
2024-06-04 13:00:00,76.28,76.36,76.25,76.34,25675.0,72.8533,72.9297,72.8247,72.9106,25675.0
2024-06-04 13:30:00,76.36,76.54,76.31,76.46,23575.0,72.9297,73.1016,72.882,73.0252,23575.0
2024-06-04 14:00:00,76.45,76.66,76.39,76.6,35291.0,73.0157,73.2163,72.9584,73.159,35291.0
2024-06-04 14:30:00,76.59,76.64,76.49,76.6,35145.0,73.1494,73.1972,73.0539,73.159,35145.0
2024-06-04 15:00:00,76.59,76.72,76.46,76.69,60192.0,73.1494,73.2736,73.0252,73.2449,60192.0
2024-06-04 15:30:00,76.69,76.82,76.51,76.53,226774.0,73.2449,73.3691,73.073,73.0921,226774.0
2024-06-05 09:30:00,76.41,76.48,76.03,76.05,23706.0,72.9775,73.0443,72.6146,72.6337,23706.0
2024-06-05 10:00:00,76.0,76.16,75.84,75.89,40201.0,72.5859,72.7387,72.4331,72.4808,40201.0
2024-06-05 10:30:00,75.92,76.16,75.86,75.98,59304.0,72.5095,72.7387,72.4522,72.5668,59304.0
2024-06-05 11:00:00,76.02,76.15,75.75,75.75,23960.0,72.605,72.7292,72.3471,72.3471,23960.0
2024-06-05 11:30:00,75.75,75.96,75.68,75.81,45796.0,72.3471,72.5477,72.2803,72.4044,45796.0
2024-06-05 12:00:00,75.77,75.79,75.64,75.75,24128.0,72.3662,72.3853,72.2421,72.3471,24128.0
2024-06-05 12:30:00,75.76,75.96,75.75,75.8,32975.0,72.3567,72.5477,72.3471,72.3949,32975.0
2024-06-05 13:00:00,75.75,75.82,75.62,75.66,20629.0,72.3471,72.414,72.223,72.2612,20629.0
2024-06-05 13:30:00,75.64,75.66,75.46,75.57,23391.0,72.2421,72.2612,72.0702,72.1752,23391.0
2024-06-05 14:00:00,75.58,75.61,75.47,75.6,22327.0,72.1848,72.2134,72.0797,72.2039,22327.0
2024-06-05 14:30:00,75.58,75.74,75.57,75.65,24675.0,72.1848,72.3376,72.1752,72.2516,24675.0
2024-06-05 15:00:00,75.66,75.67,75.44,75.45,45811.0,72.2612,72.2707,72.0511,72.0606,45811.0
2024-06-05 15:30:00,75.45,75.48,75.16,75.43,291466.0,72.0606,72.0893,71.7836,72.0415,291466.0
2024-06-06 09:30:00,75.13,75.97,75.03,75.95,25339.0,71.755,72.5573,71.6595,72.5381,25339.0
2024-06-06 10:00:00,75.92,75.94,75.28,75.29,32962.0,72.5095,72.5286,71.8982,71.9078,32962.0
2024-06-06 10:30:00,75.29,75.29,74.82,74.86,31864.0,71.9078,71.9078,71.4589,71.4971,31864.0
2024-06-06 11:00:00,74.87,75.25,74.79,75.21,25798.0,71.5067,71.8696,71.4303,71.8314,25798.0
2024-06-06 11:30:00,75.22,75.4,75.16,75.19,47895.0,71.8409,72.0129,71.7836,71.8123,47895.0
2024-06-06 12:00:00,75.15,75.16,74.79,74.84,48075.0,71.7741,71.7836,71.4303,71.478,48075.0
2024-06-06 12:30:00,74.83,74.98,74.76,74.82,16236.0,71.4685,71.6117,71.4016,71.4589,16236.0
2024-06-06 13:00:00,74.82,74.91,74.77,74.88,42511.0,71.4589,71.5449,71.4112,71.5162,42511.0
2024-06-06 13:30:00,74.84,74.95,74.78,74.82,17555.0,71.478,71.5831,71.4207,71.4589,17555.0
2024-06-06 14:00:00,74.79,74.81,74.52,74.6,25844.0,71.4303,71.4494,71.1724,71.2488,25844.0
2024-06-06 14:30:00,74.59,74.63,74.48,74.55,31605.0,71.2392,71.2774,71.1342,71.201,31605.0
2024-06-06 15:00:00,74.54,74.69,74.46,74.56,41689.0,71.1915,71.3348,71.1151,71.2106,41689.0
2024-06-06 15:30:00,74.55,74.56,74.33,74.5,203379.0,71.201,71.2106,70.9909,71.1533,203379.0
2024-06-07 09:30:00,73.97,74.15,73.55,74.13,70876.0,70.6471,70.819,70.246,70.7999,70876.0
2024-06-07 10:00:00,74.15,74.4,74.09,74.21,29526.0,70.819,71.0578,70.7617,70.8763,29526.0
2024-06-07 10:30:00,74.2,74.61,74.17,74.31,32074.0,70.8668,71.2583,70.8381,70.9718,32074.0
2024-06-07 11:00:00,74.26,74.3,74.12,74.3,24636.0,70.9241,70.9623,70.7904,70.9623,24636.0
2024-06-07 11:30:00,74.31,74.4,74.11,74.2,23825.0,70.9718,71.0578,70.7808,70.8668,23825.0
2024-06-07 12:00:00,74.19,74.26,74.16,74.23,15244.0,70.8572,70.9241,70.8286,70.8954,15244.0
2024-06-07 12:30:00,74.26,74.32,74.13,74.25,21065.0,70.9241,70.9814,70.7999,70.9145,21065.0
2024-06-07 13:00:00,74.26,74.41,74.16,74.4,21848.0,70.9241,71.0673,70.8286,71.0578,21848.0
2024-06-07 13:30:00,74.39,74.39,74.22,74.33,26534.0,71.0482,71.0482,70.8859,70.9909,26534.0
2024-06-07 14:00:00,74.31,74.38,74.12,74.37,28733.0,70.9718,71.0387,70.7904,71.0291,28733.0
2024-06-07 14:30:00,74.38,74.51,74.37,74.43,30961.0,71.0387,71.1628,71.0291,71.0864,30961.0
2024-06-07 15:00:00,74.42,74.44,74.25,74.38,52129.0,71.0769,71.096,70.9145,71.0387,52129.0
2024-06-07 15:30:00,74.35,74.45,73.92,73.96,243049.0,71.01,71.1055,70.5993,70.6375,243049.0
2024-06-10 09:30:00,74.05,74.7,73.83,74.49,39852.0,70.7235,71.3443,70.5134,71.1437,39852.0
2024-06-10 10:00:00,74.5,74.55,74.26,74.33,44761.0,71.1533,71.201,70.9241,70.9909,44761.0
2024-06-10 10:30:00,74.34,74.34,74.07,74.07,78489.0,71.0005,71.0005,70.7426,70.7426,78489.0
2024-06-10 11:00:00,74.04,74.08,73.94,73.95,65900.0,70.714,70.7522,70.6184,70.628,65900.0
2024-06-10 11:30:00,73.96,74.19,73.96,74.0,65573.0,70.6375,70.8572,70.6375,70.6757,65573.0
2024-06-10 12:00:00,74.0,74.04,73.96,74.0,30616.0,70.6757,70.714,70.6375,70.6757,30616.0
2024-06-10 12:30:00,74.03,74.12,73.98,74.0,48020.0,70.7044,70.7904,70.6566,70.6757,48020.0
2024-06-10 13:00:00,74.0,74.01,73.93,73.96,23095.0,70.6757,70.6853,70.6089,70.6375,23095.0
2024-06-10 13:30:00,73.98,74.2,73.95,74.17,65455.0,70.6566,70.8668,70.628,70.8381,65455.0
2024-06-10 14:00:00,74.16,74.26,74.07,74.2,52917.0,70.8286,70.9241,70.7426,70.8668,52917.0
2024-06-10 14:30:00,74.2,74.21,73.99,74.02,62797.0,70.8668,70.8763,70.6662,70.6948,62797.0
2024-06-10 15:00:00,74.02,74.04,73.93,73.93,33830.0,70.6948,70.714,70.6089,70.6089,33830.0
2024-06-10 15:30:00,73.92,73.96,73.72,73.86,255473.0,70.5993,70.6375,70.4083,70.542,255473.0
2024-06-11 09:30:00,73.24,73.41,72.85,73.35,40741.0,69.9499,70.1123,69.5774,70.0549,40741.0
2024-06-11 10:00:00,73.33,73.68,73.2,73.68,33470.0,70.0358,70.3701,69.9117,70.3701,33470.0
2024-06-11 10:30:00,73.68,73.96,73.49,73.54,195027.0,70.3701,70.6375,70.1887,70.2364,195027.0
2024-06-11 11:00:00,73.48,73.72,73.39,73.69,27331.0,70.1791,70.4083,70.0932,70.3797,27331.0
2024-06-11 11:30:00,73.69,73.88,73.65,73.66,41901.0,70.3797,70.5611,70.3415,70.351,41901.0
2024-06-11 12:00:00,73.65,73.69,73.51,73.54,25001.0,70.3415,70.3797,70.2078,70.2364,25001.0
2024-06-11 12:30:00,73.54,73.63,73.53,73.55,28531.0,70.2364,70.3224,70.2269,70.246,28531.0
2024-06-11 13:00:00,73.54,73.68,73.28,73.58,277402.0,70.2364,70.3701,69.9881,70.2746,277402.0
2024-06-11 13:30:00,73.54,73.6,73.29,73.59,54573.0,70.2364,70.2937,69.9976,70.2842,54573.0
2024-06-11 14:00:00,73.58,73.61,73.48,73.48,24766.0,70.2746,70.3033,70.1791,70.1791,24766.0
2024-06-11 14:30:00,73.5,73.54,73.31,73.52,31701.0,70.1982,70.2364,70.0167,70.2173,31701.0
2024-06-11 15:00:00,73.52,73.6,73.5,73.53,42421.0,70.2173,70.2937,70.1982,70.2269,42421.0
2024-06-11 15:30:00,73.53,73.63,73.44,73.61,283840.0,70.2269,70.3224,70.1409,70.3033,283840.0
2024-06-12 09:30:00,74.51,74.7,73.35,73.46,131202.0,71.1628,71.3443,70.0549,70.16,131202.0
2024-06-12 10:00:00,73.45,74.11,73.34,73.65,756679.0,70.1505,70.7808,70.0454,70.3415,756679.0
2024-06-12 10:30:00,73.65,74.1,73.62,73.95,55719.0,70.3415,70.7713,70.3128,70.628,55719.0
2024-06-12 11:00:00,73.97,73.99,73.65,73.75,24346.0,70.6471,70.6662,70.3415,70.437,24346.0
2024-06-12 11:30:00,73.78,73.89,73.71,73.83,15345.0,70.4656,70.5707,70.3988,70.5134,15345.0
2024-06-12 12:00:00,73.8,74.12,73.79,74.1,40905.0,70.4847,70.7904,70.4752,70.7713,40905.0
2024-06-12 12:30:00,74.1,74.1,73.93,73.97,15086.0,70.7713,70.7713,70.6089,70.6471,15086.0
2024-06-12 13:00:00,73.96,74.11,73.88,74.02,15963.0,70.6375,70.7808,70.5611,70.6948,15963.0
2024-06-12 13:30:00,74.03,74.05,73.82,73.98,19150.0,70.7044,70.7235,70.5038,70.6566,19150.0
2024-06-12 14:00:00,73.95,73.95,73.67,73.9,19494.0,70.628,70.628,70.3606,70.5802,19494.0
2024-06-12 14:30:00,73.91,73.97,73.55,73.7,26220.0,70.5898,70.6471,70.246,70.3892,26220.0
2024-06-12 15:00:00,73.69,73.85,73.35,73.38,21336.0,70.3797,70.5325,70.0549,70.0836,21336.0
2024-06-12 15:30:00,73.36,73.74,73.32,73.55,129401.0,70.0645,70.4274,70.0263,70.246,129401.0
2024-06-13 09:30:00,73.62,74.55,73.38,73.49,45220.0,70.3128,71.201,70.0836,70.1887,45220.0
2024-06-13 10:00:00,73.45,73.55,73.1,73.14,33137.0,70.1505,70.246,69.8162,69.8544,33137.0
2024-06-13 10:30:00,73.11,73.13,72.72,72.93,33121.0,69.8257,69.8448,69.4532,69.6538,33121.0
2024-06-13 11:00:00,72.92,73.02,72.8,72.89,27056.0,69.6443,69.7398,69.5297,69.6156,27056.0
2024-06-13 11:30:00,72.87,73.14,72.83,73.03,21374.0,69.5965,69.8544,69.5583,69.7493,21374.0
2024-06-13 12:00:00,73.01,73.17,72.92,73.03,54570.0,69.7302,69.883,69.6443,69.7493,54570.0
2024-06-13 12:30:00,73.04,73.33,73.04,73.3,13393.0,69.7589,70.0358,69.7589,70.0072,13393.0
2024-06-13 13:00:00,73.29,73.46,73.29,73.38,17373.0,69.9976,70.16,69.9976,70.0836,17373.0
2024-06-13 13:30:00,73.35,73.43,73.31,73.39,22184.0,70.0549,70.1314,70.0167,70.0932,22184.0
2024-06-13 14:00:00,73.39,73.57,73.38,73.54,29858.0,70.0932,70.2651,70.0836,70.2364,29858.0
2024-06-13 14:30:00,73.55,73.7,73.5,73.7,21601.0,70.246,70.3892,70.1982,70.3892,21601.0
2024-06-13 15:00:00,73.69,73.73,73.61,73.66,46249.0,70.3797,70.4179,70.3033,70.351,46249.0
2024-06-13 15:30:00,73.65,73.74,73.4,73.43,174025.0,70.3415,70.4274,70.1027,70.1314,174025.0
2024-06-14 09:30:00,73.03,73.33,72.73,72.73,31178.0,69.7493,70.0358,69.4628,69.4628,31178.0
2024-06-14 10:00:00,72.7,72.72,72.48,72.69,50239.0,69.4341,69.4532,69.224,69.4246,50239.0
2024-06-14 10:30:00,72.7,72.8,72.57,72.7,65547.0,69.4341,69.5297,69.31,69.4341,65547.0
2024-06-14 11:00:00,72.72,73.1,72.65,73.07,59472.0,69.4532,69.8162,69.3864,69.7875,59472.0
2024-06-14 11:30:00,73.11,73.14,72.99,73.04,37134.0,69.8257,69.8544,69.7111,69.7589,37134.0
2024-06-14 12:00:00,73.03,73.11,72.9,73.08,28614.0,69.7493,69.8257,69.6252,69.7971,28614.0
2024-06-14 12:30:00,73.06,73.19,73.05,73.09,23803.0,69.778,69.9021,69.7684,69.8066,23803.0
2024-06-14 13:00:00,73.08,73.25,73.07,73.15,15911.0,69.7971,69.9594,69.7875,69.8639,15911.0
2024-06-14 13:30:00,73.15,73.15,73.01,73.14,14629.0,69.8639,69.8639,69.7302,69.8544,14629.0
2024-06-14 14:00:00,73.14,73.2,73.05,73.12,17100.0,69.8544,69.9117,69.7684,69.8353,17100.0
2024-06-14 14:30:00,73.08,73.17,73.05,73.11,14096.0,69.7971,69.883,69.7684,69.8257,14096.0
2024-06-14 15:00:00,73.09,73.2,73.07,73.2,22023.0,69.8066,69.9117,69.7875,69.9117,22023.0
2024-06-14 15:30:00,73.14,73.27,73.09,73.21,211610.0,69.8544,69.9785,69.8066,69.9212,211610.0
2024-06-17 09:30:00,72.62,72.62,71.83,71.95,66255.0,69.3577,69.3577,68.6032,68.7178,66255.0
2024-06-17 10:00:00,71.93,72.17,71.87,71.94,58466.0,68.6987,68.928,68.6414,68.7083,58466.0
2024-06-17 10:30:00,71.95,71.99,71.75,71.99,62143.0,68.7178,68.756,68.5268,68.756,62143.0
2024-06-17 11:00:00,72.01,72.38,72.0,72.25,23909.0,68.7751,69.1285,68.7656,69.0044,23909.0
2024-06-17 11:30:00,72.29,72.34,72.21,72.25,17762.0,69.0426,69.0903,68.9662,69.0044,17762.0
2024-06-17 12:00:00,72.25,72.38,72.25,72.38,20256.0,69.0044,69.1285,69.0044,69.1285,20256.0
2024-06-17 12:30:00,72.38,72.46,72.33,72.43,22430.0,69.1285,69.2049,69.0808,69.1763,22430.0
2024-06-17 13:00:00,72.43,72.47,72.22,72.31,21105.0,69.1763,69.2145,68.9757,69.0617,21105.0
2024-06-17 13:30:00,72.29,72.29,72.15,72.16,23325.0,69.0426,69.0426,68.9089,68.9184,23325.0
2024-06-17 14:00:00,72.16,72.48,72.14,72.41,29051.0,68.9184,69.224,68.8993,69.1572,29051.0
2024-06-17 14:30:00,72.38,72.4,72.03,72.06,24399.0,69.1285,69.1476,68.7942,68.8229,24399.0
2024-06-17 15:00:00,72.05,72.05,71.78,71.83,56607.0,68.8133,68.8133,68.5555,68.6032,56607.0
2024-06-17 15:30:00,71.84,71.91,71.49,71.5,250737.0,68.6128,68.6796,68.2785,68.2881,250737.0
2024-06-18 09:30:00,71.29,71.74,71.17,71.58,71937.0,68.0875,68.5173,67.9729,68.3645,71937.0
2024-06-18 10:00:00,71.58,71.62,71.21,71.37,34078.0,68.3645,68.4027,68.0111,68.1639,34078.0
2024-06-18 10:30:00,71.43,71.5,71.36,71.42,19851.0,68.2212,68.2881,68.1543,68.2116,19851.0
2024-06-18 11:00:00,71.42,71.67,71.4,71.54,20702.0,68.2116,68.4504,68.1925,68.3263,20702.0
2024-06-18 11:30:00,71.54,71.79,71.53,71.77,22908.0,68.3263,68.565,68.3167,68.5459,22908.0
2024-06-18 12:00:00,71.77,71.78,71.68,71.68,43022.0,68.5459,68.5555,68.46,68.46,43022.0
2024-06-18 12:30:00,71.67,71.72,71.57,71.59,31306.0,68.4504,68.4982,68.3549,68.374,31306.0
2024-06-18 13:00:00,71.58,71.61,71.47,71.57,24397.0,68.3645,68.3931,68.2594,68.3549,24397.0
2024-06-18 13:30:00,71.56,71.57,71.51,71.55,16146.0,68.3454,68.3549,68.2976,68.3358,16146.0
2024-06-18 14:00:00,71.54,71.54,71.4,71.47,21622.0,68.3263,68.3263,68.1925,68.2594,21622.0
2024-06-18 14:30:00,71.46,71.48,71.42,71.42,14748.0,68.2499,68.269,68.2116,68.2116,14748.0
2024-06-18 15:00:00,71.41,71.44,71.32,71.41,30269.0,68.2021,68.2307,68.1161,68.2021,30269.0
2024-06-18 15:30:00,71.39,71.53,71.38,71.4,204494.0,68.183,68.3167,68.1734,68.1925,204494.0
2024-06-20 09:30:00,71.39,72.02,71.27,71.7,51104.0,68.183,68.7847,68.0684,68.4791,51104.0
2024-06-20 10:00:00,71.71,72.19,71.65,72.0,60664.0,68.4886,68.9471,68.4313,68.7656,60664.0
2024-06-20 10:30:00,72.01,72.01,71.48,71.65,67927.0,68.7751,68.7751,68.269,68.4313,67927.0
2024-06-20 11:00:00,71.63,71.78,71.48,71.53,24628.0,68.4122,68.5555,68.269,68.3167,24628.0
2024-06-20 11:30:00,71.51,71.6,71.31,71.31,25078.0,68.2976,68.3836,68.1066,68.1066,25078.0
2024-06-20 12:00:00,71.31,71.7,71.27,71.58,32532.0,68.1066,68.4791,68.0684,68.3645,32532.0
2024-06-20 12:30:00,71.58,71.69,71.5,71.6,28991.0,68.3645,68.4695,68.2881,68.3836,28991.0
2024-06-20 13:00:00,71.6,71.73,71.6,71.73,19741.0,68.3836,68.5077,68.3836,68.5077,19741.0
2024-06-20 13:30:00,71.73,72.02,71.7,71.93,28913.0,68.5077,68.7847,68.4791,68.6987,28913.0
2024-06-20 14:00:00,71.93,71.95,71.72,71.78,25865.0,68.6987,68.7178,68.4982,68.5555,25865.0
2024-06-20 14:30:00,71.78,71.81,71.64,71.76,34326.0,68.5555,68.5841,68.4218,68.5364,34326.0
2024-06-20 15:00:00,71.76,71.83,71.66,71.81,49423.0,68.5364,68.6032,68.4409,68.5841,49423.0
2024-06-20 15:30:00,71.8,71.91,71.71,71.89,194908.0,68.5746,68.6796,68.4886,68.6605,194908.0
2024-06-21 09:30:00,72.01,72.8,71.95,72.19,832748.0,68.7751,69.5297,68.7178,68.9471,832748.0
2024-06-21 10:00:00,72.16,72.43,72.02,72.19,47007.0,68.9184,69.1763,68.7847,68.9471,47007.0
2024-06-21 10:30:00,72.2,72.27,72.01,72.03,33233.0,68.9566,69.0235,68.7751,68.7942,33233.0
2024-06-21 11:00:00,71.99,72.07,71.79,71.93,50681.0,68.756,68.8324,68.565,68.6987,50681.0
2024-06-21 11:30:00,71.91,71.91,71.51,71.77,30349.0,68.6796,68.6796,68.2976,68.5459,30349.0
2024-06-21 12:00:00,71.77,71.77,71.68,71.69,27780.0,68.5459,68.5459,68.46,68.4695,27780.0
2024-06-21 12:30:00,71.69,71.81,71.6,71.71,37644.0,68.4695,68.5841,68.3836,68.4886,37644.0
2024-06-21 13:00:00,71.72,71.89,71.71,71.82,31920.0,68.4982,68.6605,68.4886,68.5937,31920.0
2024-06-21 13:30:00,71.79,71.83,71.69,71.76,25322.0,68.565,68.6032,68.4695,68.5364,25322.0
2024-06-21 14:00:00,71.76,71.84,71.72,71.76,31683.0,68.5364,68.6128,68.4982,68.5364,31683.0
2024-06-21 14:30:00,71.76,71.85,71.64,71.71,91319.0,68.5364,68.6223,68.4218,68.4886,91319.0
2024-06-21 15:00:00,71.7,71.89,71.68,71.69,84891.0,68.4791,68.6605,68.46,68.4695,84891.0
2024-06-21 15:30:00,71.68,71.77,71.5,71.59,271982.0,68.46,68.5459,68.2881,68.374,271982.0
2024-06-24 09:30:00,71.67,72.17,71.42,72.12,59806.0,68.4504,68.928,68.2116,68.8802,59806.0
2024-06-24 10:00:00,72.1,72.49,72.1,72.49,33878.0,68.8611,69.2336,68.8611,69.2336,33878.0
2024-06-24 10:30:00,72.51,72.77,72.41,72.6,28206.0,69.2527,69.501,69.1572,69.3386,28206.0
2024-06-24 11:00:00,72.58,72.77,72.58,72.63,18313.0,69.3195,69.501,69.3195,69.3673,18313.0
2024-06-24 11:30:00,72.64,72.74,72.46,72.56,20337.0,69.3768,69.4724,69.2049,69.3004,20337.0
2024-06-24 12:00:00,72.56,72.62,72.51,72.61,20295.0,69.3004,69.3577,69.2527,69.3482,20295.0
2024-06-24 12:30:00,72.61,72.67,72.56,72.6,51121.0,69.3482,69.4055,69.3004,69.3386,51121.0
2024-06-24 13:00:00,72.62,72.68,72.57,72.61,48725.0,69.3577,69.415,69.31,69.3482,48725.0
2024-06-24 13:30:00,72.6,72.61,72.48,72.52,46110.0,69.3386,69.3482,69.224,69.2622,46110.0
2024-06-24 14:00:00,72.54,72.93,72.52,72.88,103614.0,69.2813,69.6538,69.2622,69.6061,103614.0
2024-06-24 14:30:00,72.9,72.95,72.79,72.81,28334.0,69.6252,69.6729,69.5201,69.5392,28334.0
2024-06-24 15:00:00,72.8,72.83,72.59,72.63,29325.0,69.5297,69.5583,69.3291,69.3673,29325.0
2024-06-24 15:30:00,72.62,72.81,72.55,72.74,186793.0,69.3577,69.5392,69.2909,69.4724,186793.0
2024-06-25 09:30:00,72.7,72.7,72.21,72.44,72745.0,69.4341,69.4341,68.9662,69.1858,72745.0
2024-06-25 10:00:00,72.39,72.44,71.93,72.1,29899.0,69.1381,69.1858,68.6987,68.8611,29899.0
2024-06-25 10:30:00,72.1,72.25,71.97,71.97,38044.0,68.8611,69.0044,68.7369,68.7369,38044.0
2024-06-25 11:00:00,71.98,72.05,71.79,71.88,28892.0,68.7465,68.8133,68.565,68.651,28892.0
2024-06-25 11:30:00,71.88,71.91,71.76,71.78,23988.0,68.651,68.6796,68.5364,68.5555,23988.0
2024-06-25 12:00:00,71.76,71.8,71.67,71.73,22584.0,68.5364,68.5746,68.4504,68.5077,22584.0
2024-06-25 12:30:00,71.7,71.75,71.61,71.73,14947.0,68.4791,68.5268,68.3931,68.5077,14947.0
2024-06-25 13:00:00,71.72,71.82,71.69,71.82,20475.0,68.4982,68.5937,68.4695,68.5937,20475.0
2024-06-25 13:30:00,71.81,71.84,71.73,71.73,21694.0,68.5841,68.6128,68.5077,68.5077,21694.0
2024-06-25 14:00:00,71.73,71.77,71.67,71.75,25063.0,68.5077,68.5459,68.4504,68.5268,25063.0
2024-06-25 14:30:00,71.74,71.75,71.6,71.67,18860.0,68.5173,68.5268,68.3836,68.4504,18860.0
2024-06-25 15:00:00,71.68,71.7,71.63,71.69,20567.0,68.46,68.4791,68.4122,68.4695,20567.0
2024-06-25 15:30:00,71.69,71.92,71.65,71.81,165851.0,68.4695,68.6892,68.4313,68.5841,165851.0
2024-06-26 09:30:00,71.45,71.63,70.98,71.23,56580.0,68.2403,68.4122,67.7914,68.0302,56580.0
2024-06-26 10:00:00,71.24,71.27,71.05,71.23,15550.0,68.0397,68.0684,67.8583,68.0302,15550.0
2024-06-26 10:30:00,71.21,71.21,71.0,71.15,20046.0,68.0111,68.0111,67.8105,67.9538,20046.0
2024-06-26 11:00:00,71.17,71.49,71.11,71.48,21688.0,67.9729,68.2785,67.9156,68.269,21688.0
2024-06-26 11:30:00,71.46,71.73,71.43,71.73,27954.0,68.2499,68.5077,68.2212,68.5077,27954.0
2024-06-26 12:00:00,71.71,71.84,71.64,71.68,19561.0,68.4886,68.6128,68.4218,68.46,19561.0
2024-06-26 12:30:00,71.69,71.75,71.55,71.62,45272.0,68.4695,68.5268,68.3358,68.4027,45272.0
2024-06-26 13:00:00,71.62,71.66,71.51,71.59,60263.0,68.4027,68.4409,68.2976,68.374,60263.0
2024-06-26 13:30:00,71.6,71.75,71.54,71.74,28861.0,68.3836,68.5268,68.3263,68.5173,28861.0
2024-06-26 14:00:00,71.73,71.76,71.65,71.69,24857.0,68.5077,68.5364,68.4313,68.4695,24857.0
2024-06-26 14:30:00,71.69,71.81,71.67,71.72,23773.0,68.4695,68.5841,68.4504,68.4982,23773.0
2024-06-26 15:00:00,71.72,71.74,71.61,71.65,27919.0,68.4982,68.5173,68.3931,68.4313,27919.0
2024-06-26 15:30:00,71.65,71.97,71.63,71.84,126632.0,68.4313,68.7369,68.4122,68.6128,126632.0
2024-06-27 09:30:00,71.87,72.02,71.61,72.0,32180.0,68.6414,68.7847,68.3931,68.7656,32180.0
2024-06-27 10:00:00,71.99,72.02,71.61,71.69,31282.0,68.756,68.7847,68.3931,68.4695,31282.0
2024-06-27 10:30:00,71.69,71.98,71.67,71.93,33844.0,68.4695,68.7465,68.4504,68.6987,33844.0
2024-06-27 11:00:00,71.9,71.94,71.84,71.93,18205.0,68.6701,68.7083,68.6128,68.6987,18205.0
2024-06-27 11:30:00,71.94,72.07,71.94,72.06,16081.0,68.7083,68.8324,68.7083,68.8229,16081.0
2024-06-27 12:00:00,72.04,72.04,71.83,71.85,20382.0,68.8038,68.8038,68.6032,68.6223,20382.0
2024-06-27 12:30:00,71.85,71.85,71.69,71.69,11916.0,68.6223,68.6223,68.4695,68.4695,11916.0
2024-06-27 13:00:00,71.69,71.84,71.69,71.8,11825.0,68.4695,68.6128,68.4695,68.5746,11825.0
2024-06-27 13:30:00,71.79,71.83,71.74,71.74,14378.0,68.565,68.6032,68.5173,68.5173,14378.0
2024-06-27 14:00:00,71.73,71.74,71.53,71.57,20612.0,68.5077,68.5173,68.3167,68.3549,20612.0
2024-06-27 14:30:00,71.56,71.73,71.56,71.7,16984.0,68.3454,68.5077,68.3454,68.4791,16984.0
2024-06-27 15:00:00,71.7,71.79,71.65,71.76,23039.0,68.4791,68.565,68.4313,68.5364,23039.0
2024-06-27 15:30:00,71.77,72.05,71.75,72.04,134659.0,68.5459,68.8133,68.5268,68.8038,134659.0
2024-06-28 09:30:00,72.28,72.45,71.7,71.72,42630.0,69.033,69.1954,68.4791,68.4982,42630.0
2024-06-28 10:00:00,71.75,71.93,71.67,71.92,27315.0,68.5268,68.6987,68.4504,68.6892,27315.0
2024-06-28 10:30:00,71.92,72.03,71.59,71.59,42317.0,68.6892,68.7942,68.374,68.374,42317.0
2024-06-28 11:00:00,71.58,71.58,71.29,71.39,39936.0,68.3645,68.3645,68.0875,68.183,39936.0
2024-06-28 11:30:00,71.38,71.57,71.3,71.3,59827.0,68.1734,68.3549,68.097,68.097,59827.0
2024-06-28 12:00:00,71.28,71.41,71.23,71.39,34784.0,68.0779,68.2021,68.0302,68.183,34784.0
2024-06-28 12:30:00,71.37,71.6,71.36,71.44,34683.0,68.1639,68.3836,68.1543,68.2307,34683.0
2024-06-28 13:00:00,71.42,71.52,71.38,71.38,17801.0,68.2116,68.3072,68.1734,68.1734,17801.0
2024-06-28 13:30:00,71.36,71.58,71.35,71.55,16413.0,68.1543,68.3645,68.1448,68.3358,16413.0
2024-06-28 14:00:00,71.55,71.57,71.42,71.46,24692.0,68.3358,68.3549,68.2116,68.2499,24692.0
2024-06-28 14:30:00,71.47,71.47,71.27,71.33,22953.0,68.2594,68.2594,68.0684,68.1257,22953.0
2024-06-28 15:00:00,71.32,71.44,71.27,71.42,29343.0,68.1161,68.2307,68.0684,68.2116,29343.0
2024-06-28 15:30:00,71.43,71.8,71.41,71.78,295245.0,68.2212,68.5746,68.2021,68.5555,295245.0
2024-07-01 09:30:00,72.4,72.4,71.8,72.08,50181.0,69.1476,69.1476,68.5746,68.842,50181.0
2024-07-01 10:00:00,72.09,72.19,71.18,71.18,58173.0,68.8515,68.9471,67.9824,67.9824,58173.0
2024-07-01 10:30:00,71.17,71.35,71.06,71.14,56249.0,67.9729,68.1448,67.8678,67.9442,56249.0
2024-07-01 11:00:00,71.15,71.16,70.93,70.97,35916.0,67.9538,67.9633,67.7437,67.7819,35916.0
2024-07-01 11:30:00,71.01,71.14,70.9,71.06,34898.0,67.8201,67.9442,67.715,67.8678,34898.0
2024-07-01 12:00:00,71.03,71.26,70.96,71.26,28418.0,67.8392,68.0588,67.7723,68.0588,28418.0
2024-07-01 12:30:00,71.25,71.26,71.03,71.1,37431.0,68.0493,68.0588,67.8392,67.906,37431.0
2024-07-01 13:00:00,71.08,71.35,71.08,71.25,17880.0,67.8869,68.1448,67.8869,68.0493,17880.0
2024-07-01 13:30:00,71.24,71.44,71.19,71.41,38284.0,68.0397,68.2307,67.992,68.2021,38284.0
2024-07-01 14:00:00,71.4,71.44,71.18,71.26,31970.0,68.1925,68.2307,67.9824,68.0588,31970.0
2024-07-01 14:30:00,71.24,71.28,71.19,71.25,29561.0,68.0397,68.0779,67.992,68.0493,29561.0
2024-07-01 15:00:00,71.26,71.27,71.04,71.06,36840.0,68.0588,68.0684,67.8487,67.8678,36840.0
2024-07-01 15:30:00,71.07,71.28,71.07,71.18,122202.0,67.8774,68.0779,67.8774,67.9824,122202.0
2024-07-02 09:30:00,71.34,71.71,71.17,71.46,30706.0,68.1352,68.4886,67.9729,68.2499,30706.0
2024-07-02 10:00:00,71.45,71.72,71.4,71.7,53261.0,68.2403,68.4982,68.1925,68.4791,53261.0
2024-07-02 10:30:00,71.71,71.81,71.55,71.73,72025.0,68.4886,68.5841,68.3358,68.5077,72025.0
2024-07-02 11:00:00,71.73,71.83,71.66,71.78,72071.0,68.5077,68.6032,68.4409,68.5555,72071.0
2024-07-02 11:30:00,71.79,72.06,71.76,72.04,101198.0,68.565,68.8229,68.5364,68.8038,101198.0
2024-07-02 12:00:00,72.05,72.24,71.98,72.21,128015.0,68.8133,68.9948,68.7465,68.9662,128015.0
2024-07-02 12:30:00,72.2,72.34,71.82,71.94,77107.0,68.9566,69.0903,68.5937,68.7083,77107.0
2024-07-02 13:00:00,71.9,72.02,71.85,71.92,31127.0,68.6701,68.7847,68.6223,68.6892,31127.0
2024-07-02 13:30:00,71.94,71.94,71.66,71.67,35311.0,68.7083,68.7083,68.4409,68.4504,35311.0
2024-07-02 14:00:00,71.68,71.92,71.66,71.86,33993.0,68.46,68.6892,68.4409,68.6319,33993.0
2024-07-02 14:30:00,71.85,71.91,71.81,71.87,28968.0,68.6223,68.6796,68.5841,68.6414,28968.0
2024-07-02 15:00:00,71.84,71.99,71.83,71.96,35459.0,68.6128,68.756,68.6032,68.7274,35459.0
2024-07-02 15:30:00,71.95,71.97,71.63,71.65,232446.0,68.7178,68.7369,68.4122,68.4313,232446.0
2024-07-03 09:30:00,71.75,72.34,71.64,72.24,36269.0,68.5268,69.0903,68.4218,68.9948,36269.0
2024-07-03 10:00:00,72.26,72.66,72.26,72.5,57009.0,69.0139,69.3959,69.0139,69.2431,57009.0
2024-07-03 10:30:00,72.48,72.54,72.16,72.21,42133.0,69.224,69.2813,68.9184,68.9662,42133.0
2024-07-03 11:00:00,72.21,72.47,72.03,72.03,70786.0,68.9662,69.2145,68.7942,68.7942,70786.0
2024-07-03 11:30:00,72.03,72.22,72.03,72.08,37661.0,68.7942,68.9757,68.7942,68.842,37661.0
2024-07-03 12:00:00,72.06,72.16,71.98,71.99,38650.0,68.8229,68.9184,68.7465,68.756,38650.0
2024-07-03 12:30:00,71.98,72.0,71.79,71.82,148415.0,68.7465,68.7656,68.565,68.5937,148415.0
2024-07-05 09:30:00,71.97,72.42,71.73,72.11,49360.0,68.7369,69.1667,68.5077,68.8707,49360.0
2024-07-05 10:00:00,72.07,72.19,71.86,72.13,34157.0,68.8324,68.9471,68.6319,68.8898,34157.0
2024-07-05 10:30:00,72.12,72.19,72.04,72.15,20452.0,68.8802,68.9471,68.8038,68.9089,20452.0
2024-07-05 11:00:00,72.13,72.27,72.11,72.2,33347.0,68.8898,69.0235,68.8707,68.9566,33347.0
2024-07-05 11:30:00,72.19,72.74,72.15,72.62,158731.0,68.9471,69.4724,68.9089,69.3577,158731.0
2024-07-05 12:00:00,72.56,72.58,72.21,72.21,249714.0,69.3004,69.3195,68.9662,68.9662,249714.0
2024-07-05 12:30:00,72.22,72.43,72.21,72.42,32652.0,68.9757,69.1763,68.9662,69.1667,32652.0
2024-07-05 13:00:00,72.43,72.51,72.39,72.43,30240.0,69.1763,69.2527,69.1381,69.1763,30240.0
2024-07-05 13:30:00,72.43,72.47,72.32,72.41,40129.0,69.1763,69.2145,69.0712,69.1572,40129.0
2024-07-05 14:00:00,72.41,72.48,72.35,72.41,57264.0,69.1572,69.224,69.0999,69.1572,57264.0
2024-07-05 14:30:00,72.41,72.44,72.3,72.33,38547.0,69.1572,69.1858,69.0521,69.0808,38547.0
2024-07-05 15:00:00,72.32,72.33,72.19,72.2,61269.0,69.0712,69.0808,68.9471,68.9566,61269.0
2024-07-05 15:30:00,72.2,72.62,72.2,72.39,213329.0,68.9566,69.3577,68.9566,69.1381,213329.0
2024-07-08 09:30:00,71.59,71.85,71.33,71.84,170689.0,69.1192,69.3702,68.8682,69.3606,170689.0
2024-07-08 10:00:00,71.85,72.06,71.74,71.81,102589.0,69.3702,69.573,69.264,69.3316,102589.0
2024-07-08 10:30:00,71.81,71.82,71.66,71.68,50870.0,69.3316,69.3412,69.1868,69.2061,50870.0
2024-07-08 11:00:00,71.65,71.72,71.46,71.46,84997.0,69.1771,69.2447,68.9937,68.9937,84997.0
2024-07-08 11:30:00,71.46,71.58,71.44,71.53,48735.0,68.9937,69.1095,68.9744,69.0613,48735.0
2024-07-08 12:00:00,71.5,71.84,71.48,71.78,28064.0,69.0323,69.3606,69.013,69.3026,28064.0
2024-07-08 12:30:00,71.77,71.9,71.7,71.73,18610.0,69.293,69.4185,69.2254,69.2543,18610.0
2024-07-08 13:00:00,71.75,71.8,71.66,71.68,30289.0,69.2737,69.3219,69.1868,69.2061,30289.0
2024-07-08 13:30:00,71.71,71.81,71.71,71.77,27067.0,69.235,69.3316,69.235,69.293,27067.0
2024-07-08 14:00:00,71.75,71.79,71.65,71.66,31755.0,69.2737,69.3123,69.1771,69.1868,31755.0
2024-07-08 14:30:00,71.67,71.7,71.4,71.43,26615.0,69.1964,69.2254,68.9357,68.9647,26615.0
2024-07-08 15:00:00,71.41,71.54,71.41,71.47,34758.0,68.9454,69.0709,68.9454,69.0033,34758.0
2024-07-08 15:30:00,71.46,71.69,71.4,71.57,335042.0,68.9937,69.2157,68.9357,69.0999,335042.0
2024-07-09 09:30:00,71.55,71.84,71.43,71.77,33890.0,69.0806,69.3606,68.9647,69.293,33890.0
2024-07-09 10:00:00,71.78,71.84,71.31,71.4,41888.0,69.3026,69.3606,68.8488,68.9357,41888.0
2024-07-09 10:30:00,71.38,71.5,71.32,71.48,34946.0,68.9164,69.0323,68.8585,69.013,34946.0
2024-07-09 11:00:00,71.48,71.63,71.46,71.55,29083.0,69.013,69.1578,68.9937,69.0806,29083.0
2024-07-09 11:30:00,71.56,71.75,71.51,71.72,27351.0,69.0902,69.2737,69.0419,69.2447,27351.0
2024-07-09 12:00:00,71.71,71.9,71.68,71.89,20327.0,69.235,69.4185,69.2061,69.4088,20327.0
2024-07-09 12:30:00,71.9,71.97,71.84,71.95,37216.0,69.4185,69.4861,69.3606,69.4668,37216.0
2024-07-09 13:00:00,71.96,72.0,71.8,71.96,51786.0,69.4764,69.515,69.3219,69.4764,51786.0
2024-07-09 13:30:00,71.97,71.97,71.8,71.8,46241.0,69.4861,69.4861,69.3219,69.3219,46241.0
2024-07-09 14:00:00,71.78,71.79,71.37,71.38,92852.0,69.3026,69.3123,68.9068,68.9164,92852.0
2024-07-09 14:30:00,71.38,71.56,71.31,71.53,36767.0,68.9164,69.0902,68.8488,69.0613,36767.0
2024-07-09 15:00:00,71.52,71.53,71.34,71.4,60765.0,69.0516,69.0613,68.8778,68.9357,60765.0
2024-07-09 15:30:00,71.41,71.62,71.34,71.54,177888.0,68.9454,69.1481,68.8778,69.0709,177888.0
2024-07-10 09:30:00,71.91,71.93,71.54,71.76,38123.0,69.4281,69.4474,69.0709,69.2833,38123.0
2024-07-10 10:00:00,71.75,71.8,71.55,71.71,26889.0,69.2737,69.3219,69.0806,69.235,26889.0
2024-07-10 10:30:00,71.72,71.93,71.71,71.93,20367.0,69.2447,69.4474,69.235,69.4474,20367.0
2024-07-10 11:00:00,71.93,71.96,71.85,71.93,20223.0,69.4474,69.4764,69.3702,69.4474,20223.0
2024-07-10 11:30:00,71.92,71.93,71.77,71.89,15746.0,69.4378,69.4474,69.293,69.4088,15746.0
2024-07-10 12:00:00,71.89,72.02,71.89,71.96,18860.0,69.4088,69.5343,69.4088,69.4764,18860.0
2024-07-10 12:30:00,71.96,72.07,71.82,72.06,14661.0,69.4764,69.5826,69.3412,69.573,14661.0
2024-07-10 13:00:00,72.06,72.14,72.06,72.06,19912.0,69.573,69.6502,69.573,69.573,19912.0
2024-07-10 13:30:00,72.05,72.12,72.02,72.12,15775.0,69.5633,69.6309,69.5343,69.6309,15775.0
2024-07-10 14:00:00,72.11,72.11,71.98,72.02,13965.0,69.6212,69.6212,69.4957,69.5343,13965.0
2024-07-10 14:30:00,72.02,72.2,72.02,72.2,17208.0,69.5343,69.7081,69.5343,69.7081,17208.0
2024-07-10 15:00:00,72.22,72.27,72.18,72.2,17301.0,69.7274,69.7757,69.6888,69.7081,17301.0
2024-07-10 15:30:00,72.19,72.47,72.08,72.38,243804.0,69.6985,69.9688,69.5923,69.8819,243804.0
2024-07-11 09:30:00,72.84,73.48,72.73,73.48,28553.0,70.326,70.9439,70.2198,70.9439,28553.0
2024-07-11 10:00:00,73.55,74.12,73.55,74.06,47388.0,71.0115,71.5619,71.0115,71.5039,47388.0
2024-07-11 10:30:00,74.03,74.05,73.62,73.75,26841.0,71.475,71.4943,71.0791,71.2046,26841.0
2024-07-11 11:00:00,73.76,74.02,73.76,74.02,23167.0,71.2143,71.4653,71.2143,71.4653,23167.0
2024-07-11 11:30:00,74.0,74.29,73.97,74.2,25718.0,71.446,71.726,71.417,71.6391,25718.0
2024-07-11 12:00:00,74.2,74.2,73.96,74.13,16192.0,71.6391,71.6391,71.4074,71.5715,16192.0
2024-07-11 12:30:00,74.11,74.2,73.96,74.18,17740.0,71.5522,71.6391,71.4074,71.6198,17740.0
2024-07-11 13:00:00,74.19,74.3,74.12,74.27,17829.0,71.6294,71.7356,71.5619,71.7067,17829.0
2024-07-11 13:30:00,74.26,74.29,74.18,74.22,18667.0,71.697,71.726,71.6198,71.6584,18667.0
2024-07-11 14:00:00,74.22,74.35,74.07,74.16,18953.0,71.6584,71.7839,71.5136,71.6005,18953.0
2024-07-11 14:30:00,74.15,74.21,74.05,74.19,18837.0,71.5908,71.6488,71.4943,71.6294,18837.0
2024-07-11 15:00:00,74.18,74.19,74.03,74.14,36552.0,71.6198,71.6294,71.475,71.5812,36552.0
2024-07-11 15:30:00,74.15,74.34,74.08,74.29,131797.0,71.5908,71.7743,71.5232,71.726,131797.0
2024-07-12 09:30:00,74.56,75.12,74.5,74.79,54705.0,71.9867,72.5273,71.9287,72.2087,54705.0
2024-07-12 10:00:00,74.78,75.14,74.76,74.87,37230.0,72.1991,72.5467,72.1798,72.286,37230.0
2024-07-12 10:30:00,74.91,75.07,74.76,75.06,20028.0,72.3246,72.4791,72.1798,72.4694,20028.0
2024-07-12 11:00:00,75.06,75.24,75.06,75.11,20602.0,72.4694,72.6432,72.4694,72.5177,20602.0
2024-07-12 11:30:00,75.13,75.22,75.07,75.2,14381.0,72.537,72.6239,72.4791,72.6046,14381.0
2024-07-12 12:00:00,75.2,75.31,75.16,75.3,15112.0,72.6046,72.7108,72.566,72.7011,15112.0
2024-07-12 12:30:00,75.31,75.33,75.22,75.3,16957.0,72.7108,72.7301,72.6239,72.7011,16957.0
2024-07-12 13:00:00,75.29,75.36,75.24,75.35,15105.0,72.6915,72.7591,72.6432,72.7494,15105.0
2024-07-12 13:30:00,75.37,75.45,75.35,75.4,19382.0,72.7687,72.846,72.7494,72.7977,19382.0
2024-07-12 14:00:00,75.37,75.44,75.32,75.42,27065.0,72.7687,72.8363,72.7204,72.817,27065.0
2024-07-12 14:30:00,75.41,75.41,75.18,75.21,110315.0,72.8073,72.8073,72.5853,72.6142,110315.0
2024-07-12 15:00:00,75.22,75.29,75.15,75.21,146512.0,72.6239,72.6915,72.5563,72.6142,146512.0
2024-07-12 15:30:00,75.22,75.32,74.75,74.86,223168.0,72.6239,72.7204,72.1701,72.2763,223168.0
2024-07-15 09:30:00,74.18,74.18,73.75,73.88,43780.0,71.6198,71.6198,71.2046,71.3301,43780.0
2024-07-15 10:00:00,73.86,73.86,73.51,73.58,31642.0,71.3108,71.3108,70.9729,71.0405,31642.0
2024-07-15 10:30:00,73.61,73.65,73.27,73.51,30040.0,71.0695,71.1081,70.7412,70.9729,30040.0
2024-07-15 11:00:00,73.53,73.62,73.4,73.47,18951.0,70.9922,71.0791,70.8667,70.9343,18951.0
2024-07-15 11:30:00,73.47,73.48,73.27,73.42,26230.0,70.9343,70.9439,70.7412,70.886,26230.0
2024-07-15 12:00:00,73.41,73.76,73.41,73.64,38779.0,70.8764,71.2143,70.8764,71.0984,38779.0
2024-07-15 12:30:00,73.63,73.74,73.52,73.62,28657.0,71.0888,71.195,70.9826,71.0791,28657.0
2024-07-15 13:00:00,73.6,73.66,73.41,73.42,40829.0,71.0598,71.1177,70.8764,70.886,40829.0
2024-07-15 13:30:00,73.43,73.46,73.31,73.38,65258.0,70.8957,70.9246,70.7798,70.8474,65258.0
2024-07-15 14:00:00,73.36,73.36,73.14,73.17,44375.0,70.8281,70.8281,70.6157,70.6446,44375.0
2024-07-15 14:30:00,73.17,73.23,73.1,73.18,48409.0,70.6446,70.7026,70.5771,70.6543,48409.0
2024-07-15 15:00:00,73.16,73.19,73.05,73.05,52023.0,70.635,70.664,70.5288,70.5288,52023.0
2024-07-15 15:30:00,73.05,73.14,72.92,73.07,326418.0,70.5288,70.6157,70.4033,70.5481,326418.0
2024-07-16 09:30:00,73.72,73.72,73.21,73.67,121423.0,71.1757,71.1757,70.6833,71.1274,121423.0
2024-07-16 10:00:00,73.69,73.85,73.56,73.58,50886.0,71.1467,71.3012,71.0212,71.0405,50886.0
2024-07-16 10:30:00,73.59,73.59,73.31,73.45,27592.0,71.0502,71.0502,70.7798,70.915,27592.0
2024-07-16 11:00:00,73.49,73.64,73.45,73.53,17598.0,70.9536,71.0984,70.915,70.9922,17598.0
2024-07-16 11:30:00,73.54,73.69,73.54,73.64,30524.0,71.0019,71.1467,71.0019,71.0984,30524.0
2024-07-16 12:00:00,73.63,73.96,73.6,73.8,45209.0,71.0888,71.4074,71.0598,71.2529,45209.0
2024-07-16 12:30:00,73.79,73.9,73.78,73.8,35542.0,71.2432,71.3495,71.2336,71.2529,35542.0
2024-07-16 13:00:00,73.81,73.96,73.74,73.84,23789.0,71.2626,71.4074,71.195,71.2915,23789.0
2024-07-16 13:30:00,73.84,73.97,73.84,73.93,25434.0,71.2915,71.417,71.2915,71.3784,25434.0
2024-07-16 14:00:00,73.94,74.01,73.88,73.92,56126.0,71.3881,71.4557,71.3301,71.3688,56126.0
2024-07-16 14:30:00,73.93,74.1,73.92,74.05,61987.0,71.3784,71.5426,71.3688,71.4943,61987.0
2024-07-16 15:00:00,74.05,74.14,73.97,74.12,44304.0,71.4943,71.5812,71.417,71.5619,44304.0
2024-07-16 15:30:00,74.13,74.22,73.88,73.89,268419.0,71.5715,71.6584,71.3301,71.3398,268419.0
2024-07-17 09:30:00,74.22,75.09,74.21,74.98,65548.0,71.6584,72.4984,71.6488,72.3922,65548.0
2024-07-17 10:00:00,74.94,75.69,74.86,75.48,109507.0,72.3536,73.0777,72.2763,72.8749,109507.0
2024-07-17 10:30:00,75.5,75.63,75.31,75.53,65532.0,72.8942,73.0197,72.7108,72.9232,65532.0
2024-07-17 11:00:00,75.53,75.6,75.44,75.55,34119.0,72.9232,72.9908,72.8363,72.9425,34119.0
2024-07-17 11:30:00,75.53,75.8,75.53,75.76,70066.0,72.9232,73.1839,72.9232,73.1453,70066.0
2024-07-17 12:00:00,75.78,76.0,75.7,75.94,53686.0,73.1646,73.377,73.0873,73.319,53686.0
2024-07-17 12:30:00,75.93,76.06,75.88,75.93,45776.0,73.3094,73.4349,73.2611,73.3094,45776.0
2024-07-17 13:00:00,75.95,75.99,75.82,75.82,20568.0,73.3287,73.3673,73.2032,73.2032,20568.0
2024-07-17 13:30:00,75.82,75.89,75.69,75.79,40103.0,73.2032,73.2708,73.0777,73.1742,40103.0
2024-07-17 14:00:00,75.78,75.85,75.64,75.74,40777.0,73.1646,73.2322,73.0294,73.1259,40777.0
2024-07-17 14:30:00,75.75,75.85,75.69,75.71,83567.0,73.1356,73.2322,73.0777,73.097,83567.0
2024-07-17 15:00:00,75.71,75.8,75.58,75.58,72318.0,73.097,73.1839,72.9715,72.9715,72318.0
2024-07-17 15:30:00,75.57,75.64,75.18,75.36,453260.0,72.9618,73.0294,72.5853,72.7591,453260.0
2024-07-18 09:30:00,75.03,76.21,74.96,76.11,61640.0,72.4405,73.5797,72.3729,73.4832,61640.0
2024-07-18 10:00:00,76.11,76.14,75.65,75.76,49541.0,73.4832,73.5121,73.0391,73.1453,49541.0
2024-07-18 10:30:00,75.76,76.01,75.76,76.0,88402.0,73.1453,73.3866,73.1453,73.377,88402.0
2024-07-18 11:00:00,76.0,76.42,75.98,76.33,68192.0,73.377,73.7825,73.3577,73.6956,68192.0
2024-07-18 11:30:00,76.35,76.36,76.07,76.14,46519.0,73.7149,73.7246,73.4446,73.5121,46519.0
2024-07-18 12:00:00,76.16,76.27,76.06,76.06,30366.0,73.5315,73.6377,73.4349,73.4349,30366.0
2024-07-18 12:30:00,76.06,76.1,75.95,76.04,22927.0,73.4349,73.4735,73.3287,73.4156,22927.0
2024-07-18 13:00:00,76.04,76.11,75.89,75.94,43474.0,73.4156,73.4832,73.2708,73.319,43474.0
2024-07-18 13:30:00,75.94,76.13,75.8,75.84,56221.0,73.319,73.5025,73.1839,73.2225,56221.0
2024-07-18 14:00:00,75.84,75.91,75.68,75.69,44241.0,73.2225,73.2901,73.068,73.0777,44241.0
2024-07-18 14:30:00,75.69,75.75,75.45,75.58,57881.0,73.0777,73.1356,72.846,72.9715,57881.0
2024-07-18 15:00:00,75.59,75.65,75.4,75.45,51243.0,72.9811,73.0391,72.7977,72.846,51243.0
2024-07-18 15:30:00,75.44,75.52,75.03,75.09,444611.0,72.8363,72.9135,72.4405,72.4984,444611.0
2024-07-19 09:30:00,75.35,75.35,74.7,74.98,199004.0,72.7494,72.7494,72.1218,72.3922,199004.0
2024-07-19 10:00:00,74.98,75.42,74.97,75.24,45153.0,72.3922,72.817,72.3825,72.6432,45153.0
2024-07-19 10:30:00,75.22,75.29,74.97,74.98,34890.0,72.6239,72.6915,72.3825,72.3922,34890.0
2024-07-19 11:00:00,74.97,75.08,74.77,74.78,40931.0,72.3825,72.4887,72.1894,72.1991,40931.0
2024-07-19 11:30:00,74.78,74.96,74.74,74.85,30764.0,72.1991,72.3729,72.1605,72.2667,30764.0
2024-07-19 12:00:00,74.86,75.11,74.83,74.83,23823.0,72.2763,72.5177,72.2474,72.2474,23823.0
2024-07-19 12:30:00,74.84,74.84,74.68,74.68,16514.0,72.257,72.257,72.1025,72.1025,16514.0
2024-07-19 13:00:00,74.67,74.75,74.59,74.66,19777.0,72.0929,72.1701,72.0156,72.0832,19777.0
2024-07-19 13:30:00,74.64,74.74,74.56,74.7,30057.0,72.0639,72.1605,71.9867,72.1218,30057.0
2024-07-19 14:00:00,74.69,74.8,74.59,74.65,37555.0,72.1122,72.2184,72.0156,72.0736,37555.0
2024-07-19 14:30:00,74.66,74.8,74.61,74.62,16193.0,72.0832,72.2184,72.0349,72.0446,16193.0
2024-07-19 15:00:00,74.62,74.93,74.62,74.88,19598.0,72.0446,72.3439,72.0446,72.2956,19598.0
2024-07-19 15:30:00,74.86,75.13,74.86,74.97,186849.0,72.2763,72.537,72.2763,72.3825,186849.0
2024-07-22 09:30:00,74.82,75.11,74.55,74.61,57521.0,72.2377,72.5177,71.977,72.0349,57521.0
2024-07-22 10:00:00,74.61,75.04,74.61,74.9,39496.0,72.0349,72.4501,72.0349,72.3149,39496.0
2024-07-22 10:30:00,74.9,75.26,74.86,75.23,25057.0,72.3149,72.6625,72.2763,72.6336,25057.0
2024-07-22 11:00:00,75.25,75.31,75.16,75.21,25715.0,72.6529,72.7108,72.566,72.6142,25715.0
2024-07-22 11:30:00,75.23,75.26,75.07,75.13,23618.0,72.6336,72.6625,72.4791,72.537,23618.0
2024-07-22 12:00:00,75.13,75.16,75.0,75.08,30038.0,72.537,72.566,72.4115,72.4887,30038.0
2024-07-22 12:30:00,75.07,75.18,74.98,75.15,18227.0,72.4791,72.5853,72.3922,72.5563,18227.0
2024-07-22 13:00:00,75.16,75.3,75.16,75.26,24249.0,72.566,72.7011,72.566,72.6625,24249.0
2024-07-22 13:30:00,75.26,75.31,75.2,75.29,31307.0,72.6625,72.7108,72.6046,72.6915,31307.0
2024-07-22 14:00:00,75.27,75.27,75.14,75.2,30606.0,72.6722,72.6722,72.5467,72.6046,30606.0
2024-07-22 14:30:00,75.19,75.36,75.18,75.31,47245.0,72.5949,72.7591,72.5853,72.7108,47245.0
2024-07-22 15:00:00,75.31,75.36,75.26,75.31,49956.0,72.7108,72.7591,72.6625,72.7108,49956.0
2024-07-22 15:30:00,75.31,75.37,75.14,75.18,169860.0,72.7108,72.7687,72.5467,72.5853,169860.0
2024-07-23 09:30:00,75.12,75.28,74.93,75.09,65429.0,72.5273,72.6818,72.3439,72.4984,65429.0
2024-07-23 10:00:00,75.06,75.38,75.05,75.34,33681.0,72.4694,72.7784,72.4598,72.7398,33681.0
2024-07-23 10:30:00,75.31,75.37,75.06,75.16,67415.0,72.7108,72.7687,72.4694,72.566,67415.0
2024-07-23 11:00:00,75.14,75.2,75.07,75.19,27255.0,72.5467,72.6046,72.4791,72.5949,27255.0
2024-07-23 11:30:00,75.18,75.3,75.12,75.29,36675.0,72.5853,72.7011,72.5273,72.6915,36675.0
2024-07-23 12:00:00,75.32,75.37,75.1,75.11,28111.0,72.7204,72.7687,72.508,72.5177,28111.0
2024-07-23 12:30:00,75.09,75.12,75.04,75.12,54603.0,72.4984,72.5273,72.4501,72.5273,54603.0
2024-07-23 13:00:00,75.1,75.12,74.97,75.09,26180.0,72.508,72.5273,72.3825,72.4984,26180.0
2024-07-23 13:30:00,75.08,75.34,75.04,75.31,29330.0,72.4887,72.7398,72.4501,72.7108,29330.0
2024-07-23 14:00:00,75.31,75.39,75.26,75.37,22587.0,72.7108,72.788,72.6625,72.7687,22587.0
2024-07-23 14:30:00,75.38,75.44,75.34,75.41,24370.0,72.7784,72.8363,72.7398,72.8073,24370.0
2024-07-23 15:00:00,75.4,75.43,75.36,75.39,24580.0,72.7977,72.8266,72.7591,72.788,24580.0
2024-07-23 15:30:00,75.37,75.38,75.06,75.11,137473.0,72.7687,72.7784,72.4694,72.5177,137473.0
2024-07-24 09:30:00,75.89,76.01,75.31,75.58,46643.0,73.2708,73.3866,72.7108,72.9715,46643.0
2024-07-24 10:00:00,75.54,75.78,75.49,75.55,32116.0,72.9329,73.1646,72.8846,72.9425,32116.0
2024-07-24 10:30:00,75.55,75.76,75.38,75.62,76712.0,72.9425,73.1453,72.7784,73.0101,76712.0
2024-07-24 11:00:00,75.61,76.16,75.57,76.14,24019.0,73.0004,73.5315,72.9618,73.5121,24019.0
2024-07-24 11:30:00,76.12,76.32,76.06,76.32,19435.0,73.4928,73.6859,73.4349,73.6859,19435.0
2024-07-24 12:00:00,76.31,76.5,76.31,76.48,24640.0,73.6763,73.8597,73.6763,73.8404,24640.0
2024-07-24 12:30:00,76.47,76.47,76.29,76.43,18360.0,73.8308,73.8308,73.657,73.7921,18360.0
2024-07-24 13:00:00,76.43,76.47,76.31,76.32,12753.0,73.7921,73.8308,73.6763,73.6859,12753.0
2024-07-24 13:30:00,76.27,76.33,76.06,76.15,38959.0,73.6377,73.6956,73.4349,73.5218,38959.0
2024-07-24 14:00:00,76.13,76.21,76.09,76.17,18816.0,73.5025,73.5797,73.4639,73.5411,18816.0
2024-07-24 14:30:00,76.17,76.25,76.09,76.18,19497.0,73.5411,73.6183,73.4639,73.5508,19497.0
2024-07-24 15:00:00,76.16,76.25,76.03,76.23,27711.0,73.5315,73.6183,73.4059,73.599,27711.0
2024-07-24 15:30:00,76.24,76.27,76.01,76.04,194853.0,73.6087,73.6377,73.3866,73.4156,194853.0
2024-07-25 09:30:00,76.48,77.12,76.28,77.04,108147.0,73.8404,74.4583,73.6473,74.3811,108147.0
2024-07-25 10:00:00,77.02,77.59,76.75,76.77,82688.0,74.3618,74.9121,74.1011,74.1204,82688.0
2024-07-25 10:30:00,76.83,76.89,76.42,76.69,63599.0,74.1783,74.2363,73.7825,74.0432,63599.0
2024-07-25 11:00:00,76.73,77.17,76.71,77.12,41027.0,74.0818,74.5066,74.0625,74.4583,41027.0
2024-07-25 11:30:00,77.1,77.45,76.95,77.12,59223.0,74.439,74.7769,74.2942,74.4583,59223.0
2024-07-25 12:00:00,77.12,77.32,77.06,77.08,43525.0,74.4583,74.6514,74.4004,74.4197,43525.0
2024-07-25 12:30:00,77.06,77.13,76.83,76.83,44229.0,74.4004,74.468,74.1783,74.1783,44229.0
2024-07-25 13:00:00,76.82,77.0,76.78,76.8,43543.0,74.1687,74.3425,74.1301,74.1494,43543.0
2024-07-25 13:30:00,76.79,76.85,76.48,76.48,47095.0,74.1397,74.1976,73.8404,73.8404,47095.0
2024-07-25 14:00:00,76.47,76.56,76.36,76.42,51422.0,73.8308,73.9176,73.7246,73.7825,51422.0
2024-07-25 14:30:00,76.42,76.57,76.24,76.24,52060.0,73.7825,73.9273,73.6087,73.6087,52060.0
2024-07-25 15:00:00,76.26,76.81,76.21,76.77,56826.0,73.628,74.159,73.5797,74.1204,56826.0
2024-07-25 15:30:00,76.77,76.82,76.37,76.44,242857.0,74.1204,74.1687,73.7342,73.8018,242857.0
2024-07-26 09:30:00,76.95,77.77,76.3,77.67,206375.0,74.2942,75.0859,73.6666,74.9893,206375.0
2024-07-26 10:00:00,77.67,77.99,77.37,77.87,87437.0,74.9893,75.2983,74.6997,75.1824,87437.0
2024-07-26 10:30:00,77.87,78.66,77.77,78.64,214511.0,75.1824,75.9452,75.0859,75.9259,214511.0
2024-07-26 11:00:00,78.63,78.95,78.48,78.9,158978.0,75.9162,76.2252,75.7714,76.1769,158978.0
2024-07-26 11:30:00,78.89,79.5,78.86,79.44,74589.0,76.1672,76.7562,76.1383,76.6982,74589.0
2024-07-26 12:00:00,79.47,79.51,78.98,79.06,73990.0,76.7272,76.7658,76.2541,76.3314,73990.0
2024-07-26 12:30:00,79.06,79.06,78.71,78.95,41965.0,76.3314,76.3314,75.9934,76.2252,41965.0
2024-07-26 13:00:00,78.93,78.97,78.81,78.95,42410.0,76.2059,76.2445,76.09,76.2252,42410.0
2024-07-26 13:30:00,78.97,78.99,78.65,78.88,40503.0,76.2445,76.2638,75.9355,76.1576,40503.0
2024-07-26 14:00:00,78.88,78.88,78.7,78.77,53844.0,76.1576,76.1576,75.9838,76.0514,53844.0
2024-07-26 14:30:00,78.74,78.82,78.64,78.69,76744.0,76.0224,76.0996,75.9259,75.9741,76744.0
2024-07-26 15:00:00,78.69,78.83,78.57,78.79,67287.0,75.9741,76.1093,75.8583,76.0707,67287.0
2024-07-26 15:30:00,78.78,78.78,78.4,78.55,358214.0,76.061,76.061,75.6941,75.839,358214.0
2024-07-29 09:30:00,78.63,79.01,78.06,78.27,53640.0,75.9162,76.2831,75.3659,75.5686,53640.0
2024-07-29 10:00:00,78.27,78.44,78.15,78.23,69506.0,75.5686,75.7328,75.4528,75.53,69506.0
2024-07-29 10:30:00,78.21,78.21,77.62,77.98,135019.0,75.5107,75.5107,74.9411,75.2886,135019.0
2024-07-29 11:00:00,78.02,78.08,77.86,77.97,43944.0,75.3273,75.3852,75.1728,75.279,43944.0
2024-07-29 11:30:00,77.97,78.59,77.96,78.55,86464.0,75.279,75.8776,75.2693,75.839,86464.0
2024-07-29 12:00:00,78.55,78.65,78.44,78.53,25753.0,75.839,75.9355,75.7328,75.8197,25753.0
2024-07-29 12:30:00,78.55,78.63,78.27,78.28,56763.0,75.839,75.9162,75.5686,75.5783,56763.0
2024-07-29 13:00:00,78.28,78.39,78.26,78.33,30754.0,75.5783,75.6845,75.559,75.6266,30754.0
2024-07-29 13:30:00,78.34,78.34,78.1,78.27,83546.0,75.6362,75.6362,75.4045,75.5686,83546.0
2024-07-29 14:00:00,78.26,78.28,78.0,78.19,78269.0,75.559,75.5783,75.3079,75.4914,78269.0
2024-07-29 14:30:00,78.19,78.21,78.11,78.18,48683.0,75.4914,75.5107,75.4142,75.4817,48683.0
2024-07-29 15:00:00,78.18,78.21,78.07,78.15,82949.0,75.4817,75.5107,75.3755,75.4528,82949.0
2024-07-29 15:30:00,78.18,78.45,78.1,78.2,351241.0,75.4817,75.7424,75.4045,75.501,351241.0
2024-07-30 09:30:00,78.1,78.48,78.05,78.42,175247.0,75.4045,75.7714,75.3562,75.7135,175247.0
2024-07-30 10:00:00,78.42,78.74,78.42,78.73,69941.0,75.7135,76.0224,75.7135,76.0128,69941.0
2024-07-30 10:30:00,78.72,78.96,78.68,78.78,39342.0,76.0031,76.2348,75.9645,76.061,39342.0
2024-07-30 11:00:00,78.8,78.95,78.72,78.74,30471.0,76.0803,76.2252,76.0031,76.0224,30471.0
2024-07-30 11:30:00,78.73,78.96,78.71,78.86,36544.0,76.0128,76.2348,75.9934,76.1383,36544.0
2024-07-30 12:00:00,78.89,78.97,78.79,78.97,31979.0,76.1672,76.2445,76.0707,76.2445,31979.0
2024-07-30 12:30:00,78.96,79.42,78.95,79.4,50600.0,76.2348,76.6789,76.2252,76.6596,50600.0
2024-07-30 13:00:00,79.41,79.5,79.22,79.22,42542.0,76.6693,76.7562,76.4858,76.4858,42542.0
2024-07-30 13:30:00,79.22,79.27,79.09,79.14,25616.0,76.4858,76.5341,76.3603,76.4086,25616.0
2024-07-30 14:00:00,79.14,79.14,78.91,78.91,125389.0,76.4086,76.4086,76.1865,76.1865,125389.0
2024-07-30 14:30:00,78.91,78.93,78.72,78.75,26641.0,76.1865,76.2059,76.0031,76.0321,26641.0
2024-07-30 15:00:00,78.74,79.09,78.71,79.09,111466.0,76.0224,76.3603,75.9934,76.3603,111466.0
2024-07-30 15:30:00,79.08,79.49,79.05,79.38,298514.0,76.3507,76.7465,76.3217,76.6403,298514.0
2024-07-31 09:30:00,79.75,79.76,79.06,79.56,113817.0,76.9975,77.0072,76.3314,76.8141,113817.0
2024-07-31 10:00:00,79.54,80.24,79.52,80.21,98893.0,76.7948,77.4706,76.7755,77.4417,98893.0
2024-07-31 10:30:00,80.23,80.28,80.02,80.18,108256.0,77.461,77.5093,77.2582,77.4127,108256.0
2024-07-31 11:00:00,80.19,80.37,79.88,80.19,74304.0,77.4224,77.5962,77.1231,77.4224,74304.0
2024-07-31 11:30:00,80.19,80.22,80.0,80.1,47613.0,77.4224,77.4513,77.2389,77.3355,47613.0
2024-07-31 12:00:00,80.08,80.23,79.95,80.06,99668.0,77.3162,77.461,77.1906,77.2969,99668.0
2024-07-31 12:30:00,80.06,80.51,80.06,80.39,90378.0,77.2969,77.7313,77.2969,77.6155,90378.0
2024-07-31 13:00:00,80.39,80.44,80.26,80.34,58463.0,77.6155,77.6637,77.4899,77.5672,58463.0
2024-07-31 13:30:00,80.34,80.45,80.11,80.41,95379.0,77.5672,77.6734,77.3451,77.6348,95379.0
2024-07-31 14:00:00,80.42,80.43,80.11,80.16,66576.0,77.6444,77.6541,77.3451,77.3934,66576.0
2024-07-31 14:30:00,80.16,80.49,80.14,80.43,78080.0,77.3934,77.712,77.3741,77.6541,78080.0
2024-07-31 15:00:00,80.42,80.45,80.19,80.28,89423.0,77.6444,77.6734,77.4224,77.5093,89423.0
2024-07-31 15:30:00,80.27,80.52,79.99,79.99,398053.0,77.4996,77.741,77.2293,77.2293,398053.0
2024-08-01 09:30:00,80.5,81.14,80.18,80.25,52863.0,77.7217,78.3396,77.4127,77.4803,52863.0
2024-08-01 10:00:00,80.29,80.92,80.26,80.81,60959.0,77.5189,78.1272,77.4899,78.021,60959.0
2024-08-01 10:30:00,80.83,80.86,80.3,80.86,37945.0,78.0403,78.0692,77.5286,78.0692,37945.0
2024-08-01 11:00:00,80.81,80.93,80.74,80.93,51827.0,78.021,78.1368,77.9534,78.1368,51827.0
2024-08-01 11:30:00,80.93,81.07,80.77,81.06,40138.0,78.1368,78.272,77.9823,78.2623,40138.0
2024-08-01 12:00:00,81.04,81.27,80.9,81.23,54431.0,78.243,78.4651,78.1079,78.4265,54431.0
2024-08-01 12:30:00,81.22,81.43,81.13,81.41,42983.0,78.4168,78.6196,78.3299,78.6003,42983.0
2024-08-01 13:00:00,81.42,81.56,81.25,81.5,33077.0,78.6099,78.7451,78.4458,78.6872,33077.0
2024-08-01 13:30:00,81.48,81.62,81.32,81.47,29491.0,78.6678,78.803,78.5134,78.6582,29491.0
2024-08-01 14:00:00,81.5,81.73,81.39,81.65,63842.0,78.6872,78.9092,78.5809,78.832,63842.0
2024-08-01 14:30:00,81.63,81.65,81.52,81.62,45865.0,78.8127,78.832,78.7065,78.803,45865.0
2024-08-01 15:00:00,81.59,81.62,81.46,81.52,81758.0,78.774,78.803,78.6485,78.7065,81758.0
2024-08-01 15:30:00,81.52,81.88,81.46,81.62,299201.0,78.7065,79.054,78.6485,78.803,299201.0
2024-08-02 09:30:00,82.58,83.05,82.24,82.5,210568.0,79.7299,80.1837,79.4016,79.6526,210568.0
2024-08-02 10:00:00,82.48,82.52,81.18,81.49,139158.0,79.6333,79.6719,78.3782,78.6775,139158.0
2024-08-02 10:30:00,81.45,81.65,80.96,81.38,66656.0,78.6389,78.832,78.1658,78.5713,66656.0
2024-08-02 11:00:00,81.37,81.43,80.91,81.04,111767.0,78.5616,78.6196,78.1175,78.243,111767.0
2024-08-02 11:30:00,81.02,81.1,80.74,80.96,81447.0,78.2237,78.301,77.9534,78.1658,81447.0
2024-08-02 12:00:00,80.94,81.48,80.88,81.46,44933.0,78.1465,78.6678,78.0885,78.6485,44933.0
2024-08-02 12:30:00,81.45,81.73,81.33,81.58,29309.0,78.6389,78.9092,78.523,78.7644,29309.0
2024-08-02 13:00:00,81.55,81.57,81.31,81.45,40990.0,78.7354,78.7547,78.5037,78.6389,40990.0
2024-08-02 13:30:00,81.45,81.49,81.26,81.28,43772.0,78.6389,78.6775,78.4554,78.4747,43772.0
2024-08-02 14:00:00,81.27,81.46,81.16,81.32,58062.0,78.4651,78.6485,78.3589,78.5134,58062.0
2024-08-02 14:30:00,81.29,81.57,81.18,81.54,51106.0,78.4844,78.7547,78.3782,78.7258,51106.0
2024-08-02 15:00:00,81.57,81.71,81.44,81.64,55635.0,78.7547,78.8899,78.6292,78.8223,55635.0
2024-08-02 15:30:00,81.64,82.33,81.64,82.27,232559.0,78.8223,79.4885,78.8223,79.4306,232559.0
2024-08-05 09:30:00,82.34,82.63,80.36,80.61,200174.0,79.4982,79.7782,77.5865,77.8279,200174.0
2024-08-05 10:00:00,80.68,81.45,80.5,80.52,95190.0,77.8955,78.6389,77.7217,77.741,95190.0
2024-08-05 10:30:00,80.55,80.76,79.67,80.25,60783.0,77.7699,77.9727,76.9203,77.4803,60783.0
2024-08-05 11:00:00,80.23,81.04,80.18,81.04,145063.0,77.461,78.243,77.4127,78.243,145063.0
2024-08-05 11:30:00,81.01,81.37,80.74,81.24,84428.0,78.2141,78.5616,77.9534,78.4361,84428.0
2024-08-05 12:00:00,81.24,81.33,80.93,81.02,33368.0,78.4361,78.523,78.1368,78.2237,33368.0
2024-08-05 12:30:00,80.94,81.18,80.61,80.89,94345.0,78.1465,78.3782,77.8279,78.0982,94345.0
2024-08-05 13:00:00,80.82,80.99,80.69,80.92,63574.0,78.0306,78.1948,77.9051,78.1272,63574.0
2024-08-05 13:30:00,80.89,81.03,80.68,80.81,73573.0,78.0982,78.2334,77.8955,78.021,73573.0
2024-08-05 14:00:00,80.78,81.17,80.71,81.13,72327.0,77.992,78.3685,77.9244,78.3299,72327.0
2024-08-05 14:30:00,81.12,81.16,80.82,81.08,44897.0,78.3203,78.3589,78.0306,78.2816,44897.0
2024-08-05 15:00:00,81.09,81.15,80.78,80.8,58756.0,78.2913,78.3492,77.992,78.0113,58756.0
2024-08-05 15:30:00,80.8,80.88,80.52,80.57,279309.0,78.0113,78.0885,77.741,77.7892,279309.0
2024-08-06 09:30:00,80.67,81.8,80.31,81.8,62562.0,77.8858,78.9768,77.5382,78.9768,62562.0
2024-08-06 10:00:00,81.76,81.87,81.18,81.19,123649.0,78.9382,79.0444,78.3782,78.3879,123649.0
2024-08-06 10:30:00,81.23,81.59,81.06,81.46,87135.0,78.4265,78.774,78.2623,78.6485,87135.0
2024-08-06 11:00:00,81.49,81.53,81.33,81.47,39099.0,78.6775,78.7161,78.523,78.6582,39099.0
2024-08-06 11:30:00,81.44,81.89,81.38,81.89,32206.0,78.6292,79.0637,78.5713,79.0637,32206.0
2024-08-06 12:00:00,81.96,82.09,81.88,82.03,58130.0,79.1313,79.2568,79.054,79.1989,58130.0
2024-08-06 12:30:00,82.02,82.18,81.91,82.1,27846.0,79.1892,79.3437,79.083,79.2664,27846.0
2024-08-06 13:00:00,82.13,82.2,81.95,82.2,29383.0,79.2954,79.363,79.1216,79.363,29383.0
2024-08-06 13:30:00,82.18,82.29,82.08,82.27,46236.0,79.3437,79.4499,79.2471,79.4306,46236.0
2024-08-06 14:00:00,82.28,82.45,82.2,82.44,69054.0,79.4402,79.6044,79.363,79.5947,69054.0
2024-08-06 14:30:00,82.45,82.59,82.31,82.33,44061.0,79.6044,79.7395,79.4692,79.4885,44061.0
2024-08-06 15:00:00,82.34,82.35,82.0,82.16,102634.0,79.4982,79.5078,79.1699,79.3244,102634.0
2024-08-06 15:30:00,82.16,82.25,81.51,81.54,278966.0,79.3244,79.4113,78.6968,78.7258,278966.0
2024-08-07 09:30:00,82.12,82.36,81.21,82.34,100820.0,79.2858,79.5175,78.4072,79.4982,100820.0
2024-08-07 10:00:00,82.31,82.36,81.99,82.22,43375.0,79.4692,79.5175,79.1602,79.3823,43375.0
2024-08-07 10:30:00,82.21,82.42,82.03,82.38,21342.0,79.3726,79.5754,79.1989,79.5368,21342.0
2024-08-07 11:00:00,82.39,82.42,82.19,82.42,27434.0,79.5464,79.5754,79.3533,79.5754,27434.0
2024-08-07 11:30:00,82.38,82.61,82.31,82.32,23543.0,79.5368,79.7588,79.4692,79.4788,23543.0
2024-08-07 12:00:00,82.33,82.38,82.05,82.12,28118.0,79.4885,79.5368,79.2182,79.2858,28118.0
2024-08-07 12:30:00,82.08,82.31,82.01,82.13,37647.0,79.2471,79.4692,79.1795,79.2954,37647.0
2024-08-07 13:00:00,82.1,82.23,81.88,82.1,28333.0,79.2664,79.392,79.054,79.2664,28333.0
2024-08-07 13:30:00,82.16,82.31,81.8,81.85,40513.0,79.3244,79.4692,78.9768,79.0251,40513.0
2024-08-07 14:00:00,81.86,81.86,81.51,81.61,23500.0,79.0347,79.0347,78.6968,78.7934,23500.0
2024-08-07 14:30:00,81.61,81.65,81.4,81.53,32543.0,78.7934,78.832,78.5906,78.7161,32543.0
2024-08-07 15:00:00,81.56,81.81,81.56,81.81,31675.0,78.7451,78.9865,78.7451,78.9865,31675.0
2024-08-07 15:30:00,81.79,81.94,81.6,81.64,186957.0,78.9671,79.112,78.7837,78.8223,186957.0
2024-08-08 09:30:00,81.3,81.97,80.78,81.92,44374.0,78.4941,79.1409,77.992,79.0927,44374.0
2024-08-08 10:00:00,81.81,82.03,81.36,81.97,35370.0,78.9865,79.1989,78.552,79.1409,35370.0
2024-08-08 10:30:00,81.91,82.09,81.9,82.04,40033.0,79.083,79.2568,79.0733,79.2085,40033.0
2024-08-08 11:00:00,82.01,82.08,81.64,81.79,28416.0,79.1795,79.2471,78.8223,78.9671,28416.0
2024-08-08 11:30:00,81.76,81.82,81.52,81.66,50395.0,78.9382,78.9961,78.7065,78.8416,50395.0
2024-08-08 12:00:00,81.66,81.96,81.63,81.95,189036.0,78.8416,79.1313,78.8127,79.1216,189036.0
2024-08-08 12:30:00,81.98,82.13,81.89,82.03,55833.0,79.1506,79.2954,79.0637,79.1989,55833.0
2024-08-08 13:00:00,82.03,82.16,81.91,82.16,30000.0,79.1989,79.3244,79.083,79.3244,30000.0
2024-08-08 13:30:00,82.17,82.22,82.07,82.15,42417.0,79.334,79.3823,79.2375,79.3147,42417.0
2024-08-08 14:00:00,82.14,82.34,82.14,82.23,76975.0,79.3051,79.4982,79.3051,79.392,76975.0
2024-08-08 14:30:00,82.24,82.32,82.2,82.26,84387.0,79.4016,79.4788,79.363,79.4209,84387.0
2024-08-08 15:00:00,82.27,82.41,82.21,82.26,95082.0,79.4306,79.5657,79.3726,79.4209,95082.0
2024-08-08 15:30:00,82.27,82.27,81.63,81.73,315680.0,79.4306,79.4306,78.8127,78.9092,315680.0
2024-08-09 09:30:00,81.95,81.95,80.45,80.74,104605.0,79.1216,79.1216,77.6734,77.9534,104605.0
2024-08-09 10:00:00,80.74,81.17,80.62,81.17,79252.0,77.9534,78.3685,77.8375,78.3685,79252.0
2024-08-09 10:30:00,81.15,81.48,81.08,81.44,46233.0,78.3492,78.6678,78.2816,78.6292,46233.0
2024-08-09 11:00:00,81.45,81.58,81.33,81.51,43147.0,78.6389,78.7644,78.523,78.6968,43147.0
2024-08-09 11:30:00,81.51,81.77,81.5,81.72,41790.0,78.6968,78.9478,78.6872,78.8996,41790.0
2024-08-09 12:00:00,81.74,81.76,81.55,81.55,46350.0,78.9189,78.9382,78.7354,78.7354,46350.0
2024-08-09 12:30:00,81.56,81.71,81.52,81.7,58265.0,78.7451,78.8899,78.7065,78.8802,58265.0
2024-08-09 13:00:00,81.71,81.96,81.7,81.96,38542.0,78.8899,79.1313,78.8802,79.1313,38542.0
2024-08-09 13:30:00,81.98,82.04,81.73,81.73,33043.0,79.1506,79.2085,78.9092,78.9092,33043.0
2024-08-09 14:00:00,81.71,81.81,81.56,81.75,40111.0,78.8899,78.9865,78.7451,78.9285,40111.0
2024-08-09 14:30:00,81.74,81.97,81.74,81.97,34566.0,78.9189,79.1409,78.9189,79.1409,34566.0
2024-08-09 15:00:00,81.97,82.03,81.93,81.97,36663.0,79.1409,79.1989,79.1023,79.1409,36663.0
2024-08-09 15:30:00,81.96,82.08,81.75,81.98,257951.0,79.1313,79.2471,78.9285,79.1506,257951.0
2024-08-12 09:30:00,82.01,82.01,81.61,81.95,32882.0,79.1795,79.1795,78.7934,79.1216,32882.0
2024-08-12 10:00:00,81.9,82.33,81.83,82.29,27942.0,79.0733,79.4885,79.0058,79.4499,27942.0
2024-08-12 10:30:00,82.31,82.33,82.02,82.11,47964.0,79.4692,79.4885,79.1892,79.2761,47964.0
2024-08-12 11:00:00,82.12,82.14,81.61,81.62,79733.0,79.2858,79.3051,78.7934,78.803,79733.0
2024-08-12 11:30:00,81.59,81.87,81.59,81.87,29148.0,78.774,79.0444,78.774,79.0444,29148.0
2024-08-12 12:00:00,81.89,81.92,81.6,81.61,43882.0,79.0637,79.0927,78.7837,78.7934,43882.0
2024-08-12 12:30:00,81.61,81.68,81.48,81.6,32962.0,78.7934,78.8609,78.6678,78.7837,32962.0
2024-08-12 13:00:00,81.59,81.9,81.55,81.88,34489.0,78.774,79.0733,78.7354,79.054,34489.0
2024-08-12 13:30:00,81.9,81.9,81.65,81.79,33595.0,79.0733,79.0733,78.832,78.9671,33595.0
2024-08-12 14:00:00,81.82,82.0,81.73,81.94,32471.0,78.9961,79.1699,78.9092,79.112,32471.0
2024-08-12 14:30:00,81.94,82.01,81.86,81.9,63361.0,79.112,79.1795,79.0347,79.0733,63361.0
2024-08-12 15:00:00,81.9,81.93,81.76,81.81,79300.0,79.0733,79.1023,78.9382,78.9865,79300.0
2024-08-12 15:30:00,81.82,82.44,81.76,82.41,241082.0,78.9961,79.5947,78.9382,79.5657,241082.0
2024-08-13 09:30:00,82.5,82.98,82.35,82.44,55582.0,79.6526,80.1161,79.5078,79.5947,55582.0
2024-08-13 10:00:00,82.42,82.72,82.32,82.64,226718.0,79.5754,79.865,79.4788,79.7878,226718.0
2024-08-13 10:30:00,82.61,82.65,82.35,82.56,217608.0,79.7588,79.7975,79.5078,79.7106,217608.0
2024-08-13 11:00:00,82.54,82.6,82.38,82.45,105377.0,79.6913,79.7492,79.5368,79.6044,105377.0
2024-08-13 11:30:00,82.43,82.5,82.27,82.34,35251.0,79.5851,79.6526,79.4306,79.4982,35251.0
2024-08-13 12:00:00,82.36,82.42,82.25,82.4,72974.0,79.5175,79.5754,79.4113,79.5561,72974.0
2024-08-13 12:30:00,82.39,82.69,82.36,82.61,236715.0,79.5464,79.8361,79.5175,79.7588,236715.0
2024-08-13 13:00:00,82.59,82.66,82.46,82.62,46699.0,79.7395,79.8071,79.614,79.7685,46699.0
2024-08-13 13:30:00,82.64,82.68,82.55,82.61,59341.0,79.7878,79.8264,79.7009,79.7588,59341.0
2024-08-13 14:00:00,82.62,82.87,82.62,82.84,76378.0,79.7685,80.0099,79.7685,79.9809,76378.0
2024-08-13 14:30:00,82.83,82.86,82.44,82.57,102606.0,79.9712,80.0002,79.5947,79.7202,102606.0
2024-08-13 15:00:00,82.57,82.83,82.54,82.81,87176.0,79.7202,79.9712,79.6913,79.9519,87176.0
2024-08-13 15:30:00,82.81,82.98,82.72,82.9,264420.0,79.9519,80.1161,79.865,80.0388,264420.0
2024-08-14 09:30:00,82.99,83.1,82.35,83.0,70414.0,80.1257,80.2319,79.5078,80.1354,70414.0
2024-08-14 10:00:00,83.04,83.64,83.01,83.62,48244.0,80.174,80.7533,80.145,80.734,48244.0
2024-08-14 10:30:00,83.64,83.72,83.43,83.57,55605.0,80.7533,80.8305,80.5505,80.6857,55605.0
2024-08-14 11:00:00,83.59,83.8,83.46,83.53,157804.0,80.705,80.9078,80.5795,80.6471,157804.0
2024-08-14 11:30:00,83.53,83.55,83.32,83.35,97458.0,80.6471,80.6664,80.4443,80.4733,97458.0
2024-08-14 12:00:00,83.37,83.42,83.21,83.27,58233.0,80.4926,80.5409,80.3381,80.3961,58233.0
2024-08-14 12:30:00,83.28,83.45,83.27,83.42,39840.0,80.4057,80.5698,80.3961,80.5409,39840.0
2024-08-14 13:00:00,83.41,83.42,83.22,83.31,24813.0,80.5312,80.5409,80.3478,80.4347,24813.0
2024-08-14 13:30:00,83.31,83.45,83.28,83.43,74151.0,80.4347,80.5698,80.4057,80.5505,74151.0
2024-08-14 14:00:00,83.43,83.45,83.33,83.43,44422.0,80.5505,80.5698,80.454,80.5505,44422.0
2024-08-14 14:30:00,83.42,83.57,83.42,83.56,144324.0,80.5409,80.6857,80.5409,80.6761,144324.0
2024-08-14 15:00:00,83.56,83.56,83.42,83.42,63346.0,80.6761,80.6761,80.5409,80.5409,63346.0
2024-08-14 15:30:00,83.41,83.42,83.0,83.12,327455.0,80.5312,80.5409,80.1354,80.2512,327455.0
2024-08-15 09:30:00,82.75,82.75,82.1,82.24,153785.0,79.894,79.894,79.2664,79.4016,153785.0
2024-08-15 10:00:00,82.22,82.73,82.11,82.7,82611.0,79.3823,79.8747,79.2761,79.8457,82611.0
2024-08-15 10:30:00,82.71,83.07,82.64,83.0,57264.0,79.8554,80.203,79.7878,80.1354,57264.0
2024-08-15 11:00:00,83.02,83.14,82.98,83.03,61668.0,80.1547,80.2705,80.1161,80.1643,61668.0
2024-08-15 11:30:00,83.03,83.1,82.98,83.04,38585.0,80.1643,80.2319,80.1161,80.174,38585.0
2024-08-15 12:00:00,83.05,83.26,83.03,83.2,30411.0,80.1837,80.3864,80.1643,80.3285,30411.0
2024-08-15 12:30:00,83.21,83.27,83.14,83.2,61825.0,80.3381,80.3961,80.2705,80.3285,61825.0
2024-08-15 13:00:00,83.19,83.19,83.07,83.14,26472.0,80.3188,80.3188,80.203,80.2705,26472.0
2024-08-15 13:30:00,83.15,83.26,83.12,83.26,24967.0,80.2802,80.3864,80.2512,80.3864,24967.0
2024-08-15 14:00:00,83.24,83.42,83.24,83.35,28615.0,80.3671,80.5409,80.3671,80.4733,28615.0
2024-08-15 14:30:00,83.36,83.43,83.2,83.24,67991.0,80.483,80.5505,80.3285,80.3671,67991.0
2024-08-15 15:00:00,83.24,83.45,83.24,83.41,167331.0,80.3671,80.5698,80.3671,80.5312,167331.0
2024-08-15 15:30:00,83.42,83.59,83.08,83.18,243298.0,80.5409,80.705,80.2126,80.3092,243298.0
2024-08-16 09:30:00,83.56,83.65,82.96,83.22,87267.0,80.6761,80.7629,80.0968,80.3478,87267.0
2024-08-16 10:00:00,83.24,83.33,82.95,83.06,72857.0,80.3671,80.454,80.0871,80.1933,72857.0
2024-08-16 10:30:00,83.06,83.31,83.04,83.25,38499.0,80.1933,80.4347,80.174,80.3768,38499.0
2024-08-16 11:00:00,83.25,83.27,83.11,83.22,45359.0,80.3768,80.3961,80.2416,80.3478,45359.0
2024-08-16 11:30:00,83.21,83.23,83.07,83.14,24254.0,80.3381,80.3574,80.203,80.2705,24254.0
2024-08-16 12:00:00,83.14,83.16,83.01,83.06,31678.0,80.2705,80.2899,80.145,80.1933,31678.0
2024-08-16 12:30:00,83.05,83.16,82.97,83.15,20428.0,80.1837,80.2899,80.1064,80.2802,20428.0
2024-08-16 13:00:00,83.15,83.29,83.11,83.29,17148.0,80.2802,80.4154,80.2416,80.4154,17148.0
2024-08-16 13:30:00,83.29,83.34,83.21,83.24,34461.0,80.4154,80.4636,80.3381,80.3671,34461.0
2024-08-16 14:00:00,83.25,83.39,83.13,83.34,64581.0,80.3768,80.5119,80.2609,80.4636,64581.0
2024-08-16 14:30:00,83.34,83.63,83.32,83.61,30796.0,80.4636,80.7436,80.4443,80.7243,30796.0
2024-08-16 15:00:00,83.6,83.62,83.46,83.46,33035.0,80.7147,80.734,80.5795,80.5795,33035.0
2024-08-16 15:30:00,83.45,83.52,83.34,83.4,161108.0,80.5698,80.6374,80.4636,80.5216,161108.0
2024-08-19 09:30:00,83.54,83.61,83.21,83.46,41189.0,80.6567,80.7243,80.3381,80.5795,41189.0
2024-08-19 10:00:00,83.46,83.53,83.29,83.43,32959.0,80.5795,80.6471,80.4154,80.5505,32959.0
2024-08-19 10:30:00,83.42,83.71,83.42,83.65,35243.0,80.5409,80.8209,80.5409,80.7629,35243.0
2024-08-19 11:00:00,83.61,83.75,83.46,83.74,30486.0,80.7243,80.8595,80.5795,80.8498,30486.0
2024-08-19 11:30:00,83.79,83.87,83.75,83.81,27006.0,80.8981,80.9754,80.8595,80.9174,27006.0
2024-08-19 12:00:00,83.83,83.98,83.81,83.89,29307.0,80.9367,81.0816,80.9174,80.9947,29307.0
2024-08-19 12:30:00,83.9,83.93,83.76,83.85,13906.0,81.0043,81.0333,80.8692,80.956,13906.0
2024-08-19 13:00:00,83.83,83.86,83.7,83.73,19095.0,80.9367,80.9657,80.8112,80.8402,19095.0
2024-08-19 13:30:00,83.76,83.83,83.69,83.79,17324.0,80.8692,80.9367,80.8016,80.8981,17324.0
2024-08-19 14:00:00,83.8,83.81,83.71,83.77,23165.0,80.9078,80.9174,80.8209,80.8788,23165.0
2024-08-19 14:30:00,83.77,83.93,83.77,83.85,19699.0,80.8788,81.0333,80.8788,80.956,19699.0
2024-08-19 15:00:00,83.84,83.85,83.77,83.83,29802.0,80.9464,80.956,80.8788,80.9367,29802.0
2024-08-19 15:30:00,83.82,83.95,83.75,83.88,159774.0,80.9271,81.0526,80.8595,80.985,159774.0
2024-08-20 09:30:00,84.0,84.13,83.84,83.9,65115.0,81.1009,81.2264,80.9464,81.0043,65115.0
2024-08-20 10:00:00,83.94,84.09,83.8,83.97,31852.0,81.0429,81.1878,80.9078,81.0719,31852.0
2024-08-20 10:30:00,83.91,84.04,83.81,83.83,36884.0,81.014,81.1395,80.9174,80.9367,36884.0
2024-08-20 11:00:00,83.8,83.81,83.44,83.53,30896.0,80.9078,80.9174,80.5602,80.6471,30896.0
2024-08-20 11:30:00,83.54,83.66,83.37,83.61,47078.0,80.6567,80.7726,80.4926,80.7243,47078.0
2024-08-20 12:00:00,83.59,83.68,83.52,83.64,74146.0,80.705,80.7919,80.6374,80.7533,74146.0
2024-08-20 12:30:00,83.64,83.76,83.6,83.65,41621.0,80.7533,80.8692,80.7147,80.7629,41621.0
2024-08-20 13:00:00,83.64,83.75,83.62,83.62,36916.0,80.7533,80.8595,80.734,80.734,36916.0
2024-08-20 13:30:00,83.63,83.63,83.43,83.44,35735.0,80.7436,80.7436,80.5505,80.5602,35735.0
2024-08-20 14:00:00,83.42,83.62,83.38,83.54,78401.0,80.5409,80.734,80.5023,80.6567,78401.0
2024-08-20 14:30:00,83.55,83.55,83.42,83.43,29899.0,80.6664,80.6664,80.5409,80.5505,29899.0
2024-08-20 15:00:00,83.44,83.77,83.44,83.72,78569.0,80.5602,80.8788,80.5602,80.8305,78569.0
2024-08-20 15:30:00,83.72,83.8,83.53,83.73,227005.0,80.8305,80.9078,80.6471,80.8402,227005.0
2024-08-21 09:30:00,83.74,84.0,83.7,83.98,21666.0,80.8498,81.1009,80.8112,81.0816,21666.0
2024-08-21 10:00:00,83.95,83.96,83.72,83.85,42433.0,81.0526,81.0622,80.8305,80.956,42433.0
2024-08-21 10:30:00,83.87,84.05,83.87,83.96,32144.0,80.9754,81.1491,80.9754,81.0622,32144.0
2024-08-21 11:00:00,83.94,84.34,83.94,84.17,29996.0,81.0429,81.4291,81.0429,81.265,29996.0
2024-08-21 11:30:00,84.19,84.29,84.05,84.05,19780.0,81.2843,81.3809,81.1491,81.1491,19780.0
2024-08-21 12:00:00,84.05,84.23,84.02,84.23,28457.0,81.1491,81.3229,81.1202,81.3229,28457.0
2024-08-21 12:30:00,84.23,84.41,84.23,84.36,24210.0,81.3229,81.4967,81.3229,81.4484,24210.0
2024-08-21 13:00:00,84.41,84.42,84.21,84.24,23151.0,81.4967,81.5064,81.3036,81.3326,23151.0
2024-08-21 13:30:00,84.25,84.28,84.2,84.22,22738.0,81.3422,81.3712,81.294,81.3133,22738.0
2024-08-21 14:00:00,84.23,84.26,84.17,84.22,32198.0,81.3229,81.3519,81.265,81.3133,32198.0
2024-08-21 14:30:00,84.22,84.36,84.21,84.31,44918.0,81.3133,81.4484,81.3036,81.4002,44918.0
2024-08-21 15:00:00,84.31,84.33,84.18,84.22,31037.0,81.4002,81.4195,81.2747,81.3133,31037.0
2024-08-21 15:30:00,84.22,84.36,84.15,84.18,169515.0,81.3133,81.4484,81.2457,81.2747,169515.0
2024-08-22 09:30:00,84.16,84.47,84.03,84.33,17858.0,81.2553,81.5546,81.1298,81.4195,17858.0
2024-08-22 10:00:00,84.36,84.36,84.11,84.19,18847.0,81.4484,81.4484,81.2071,81.2843,18847.0
2024-08-22 10:30:00,84.18,84.37,84.16,84.29,20306.0,81.2747,81.4581,81.2553,81.3809,20306.0
2024-08-22 11:00:00,84.3,84.34,84.08,84.22,16023.0,81.3905,81.4291,81.1781,81.3133,16023.0
2024-08-22 11:30:00,84.26,84.5,84.26,84.33,21682.0,81.3519,81.5836,81.3519,81.4195,21682.0
2024-08-22 12:00:00,84.32,84.41,84.31,84.36,12522.0,81.4098,81.4967,81.4002,81.4484,12522.0
2024-08-22 12:30:00,84.33,84.42,84.2,84.22,12577.0,81.4195,81.5064,81.294,81.3133,12577.0
2024-08-22 13:00:00,84.21,84.29,84.07,84.08,14336.0,81.3036,81.3809,81.1685,81.1781,14336.0
2024-08-22 13:30:00,84.06,84.16,83.99,84.03,13558.0,81.1588,81.2553,81.0912,81.1298,13558.0
2024-08-22 14:00:00,84.03,84.19,84.03,84.15,22960.0,81.1298,81.2843,81.1298,81.2457,22960.0
2024-08-22 14:30:00,84.1,84.14,84.0,84.04,31674.0,81.1974,81.236,81.1009,81.1395,31674.0
2024-08-22 15:00:00,84.02,84.15,84.0,84.14,40635.0,81.1202,81.2457,81.1009,81.236,40635.0
2024-08-22 15:30:00,84.16,84.39,84.11,84.39,169809.0,81.2553,81.4774,81.2071,81.4774,169809.0
2024-08-23 09:30:00,84.74,84.75,84.38,84.55,28930.0,81.8153,81.825,81.4678,81.6319,28930.0
2024-08-23 10:00:00,84.59,84.97,84.59,84.95,16700.0,81.6705,82.0374,81.6705,82.0181,16700.0
2024-08-23 10:30:00,84.89,85.0,84.75,84.95,36764.0,81.9602,82.0664,81.825,82.0181,36764.0
2024-08-23 11:00:00,84.92,84.99,84.77,84.79,19853.0,81.9891,82.0567,81.8443,81.8636,19853.0
2024-08-23 11:30:00,84.8,84.89,84.6,84.61,15910.0,81.8733,81.9602,81.6802,81.6898,15910.0
2024-08-23 12:00:00,84.57,84.7,84.48,84.6,10534.0,81.6512,81.7767,81.5643,81.6802,10534.0
2024-08-23 12:30:00,84.62,84.71,84.5,84.68,26847.0,81.6995,81.7864,81.5836,81.7574,26847.0
2024-08-23 13:00:00,84.65,84.8,84.65,84.73,8801.0,81.7284,81.8733,81.7284,81.8057,8801.0
2024-08-23 13:30:00,84.7,84.76,84.65,84.75,9767.0,81.7767,81.8346,81.7284,81.825,9767.0
2024-08-23 14:00:00,84.77,84.84,84.71,84.77,16044.0,81.8443,81.9119,81.7864,81.8443,16044.0
2024-08-23 14:30:00,84.77,84.83,84.74,84.82,11105.0,81.8443,81.9022,81.8153,81.8926,11105.0
2024-08-23 15:00:00,84.79,84.89,84.79,84.88,9712.0,81.8636,81.9602,81.8636,81.9505,9712.0
2024-08-23 15:30:00,84.86,84.96,84.72,84.75,95348.0,81.9312,82.0277,81.796,81.825,95348.0
2024-08-26 09:30:00,85.0,85.4,84.82,85.4,54570.0,82.0664,82.4525,81.8926,82.4525,54570.0
2024-08-26 10:00:00,85.37,85.66,85.3,85.66,22891.0,82.4236,82.7036,82.356,82.7036,22891.0
2024-08-26 10:30:00,85.64,85.96,85.42,85.43,31906.0,82.6843,82.9932,82.4719,82.4815,31906.0
2024-08-26 11:00:00,85.38,85.5,85.33,85.41,14438.0,82.4332,82.5491,82.385,82.4622,14438.0
2024-08-26 11:30:00,85.39,85.65,85.37,85.62,15600.0,82.4429,82.6939,82.4236,82.665,15600.0
2024-08-26 12:00:00,85.61,85.68,85.54,85.61,16401.0,82.6553,82.7229,82.5877,82.6553,16401.0
2024-08-26 12:30:00,85.62,85.66,85.55,85.59,13215.0,82.665,82.7036,82.5974,82.636,13215.0
2024-08-26 13:00:00,85.62,85.69,85.55,85.55,16575.0,82.665,82.7325,82.5974,82.5974,16575.0
2024-08-26 13:30:00,85.56,85.57,85.33,85.39,26159.0,82.607,82.6167,82.385,82.4429,26159.0
2024-08-26 14:00:00,85.4,85.5,85.37,85.43,14530.0,82.4525,82.5491,82.4236,82.4815,14530.0
2024-08-26 14:30:00,85.43,85.46,85.33,85.44,19232.0,82.4815,82.5105,82.385,82.4912,19232.0
2024-08-26 15:00:00,85.44,85.49,85.38,85.47,20116.0,82.4912,82.5394,82.4332,82.5201,20116.0
2024-08-26 15:30:00,85.48,85.49,85.28,85.41,98513.0,82.5298,82.5394,82.3367,82.4622,98513.0
2024-08-27 09:30:00,85.19,85.46,84.85,85.2,39161.0,82.2498,82.5105,81.9215,82.2595,39161.0
2024-08-27 10:00:00,85.16,85.17,84.92,84.96,27166.0,82.2208,82.2305,81.9891,82.0277,27166.0
2024-08-27 10:30:00,84.94,84.99,84.82,84.89,33161.0,82.0084,82.0567,81.8926,81.9602,33161.0
2024-08-27 11:00:00,84.89,84.97,84.68,84.7,19185.0,81.9602,82.0374,81.7574,81.7767,19185.0
2024-08-27 11:30:00,84.69,84.83,84.65,84.79,23007.0,81.7671,81.9022,81.7284,81.8636,23007.0
2024-08-27 12:00:00,84.8,84.81,84.66,84.67,21326.0,81.8733,81.8829,81.7381,81.7477,21326.0
2024-08-27 12:30:00,84.66,84.79,84.65,84.77,10367.0,81.7381,81.8636,81.7284,81.8443,10367.0
2024-08-27 13:00:00,84.79,85.02,84.78,85.01,38366.0,81.8636,82.0857,81.8539,82.076,38366.0
2024-08-27 13:30:00,85.01,85.01,84.83,84.88,39705.0,82.076,82.076,81.9022,81.9505,39705.0
2024-08-27 14:00:00,84.89,84.99,84.83,84.92,10883.0,81.9602,82.0567,81.9022,81.9891,10883.0
2024-08-27 14:30:00,84.94,85.04,84.94,84.99,9907.0,82.0084,82.105,82.0084,82.0567,9907.0
2024-08-27 15:00:00,84.99,84.99,84.86,84.92,17912.0,82.0567,82.0567,81.9312,81.9891,17912.0
2024-08-27 15:30:00,84.92,84.98,84.73,84.81,99083.0,81.9891,82.047,81.8057,81.8829,99083.0
2024-08-28 09:30:00,85.01,85.23,84.76,85.15,54961.0,82.076,82.2884,81.8346,82.2112,54961.0
2024-08-28 10:00:00,85.13,85.17,84.8,84.83,34172.0,82.1919,82.2305,81.8733,81.9022,34172.0
2024-08-28 10:30:00,84.81,85.12,84.79,85.07,41548.0,81.8829,82.1822,81.8636,82.1339,41548.0
2024-08-28 11:00:00,85.09,85.34,85.05,85.12,40576.0,82.1532,82.3946,82.1146,82.1822,40576.0
2024-08-28 11:30:00,85.11,85.11,84.86,84.9,22755.0,82.1726,82.1726,81.9312,81.9698,22755.0
2024-08-28 12:00:00,84.9,84.93,84.8,84.83,15169.0,81.9698,81.9988,81.8733,81.9022,15169.0
2024-08-28 12:30:00,84.84,84.89,84.77,84.83,20691.0,81.9119,81.9602,81.8443,81.9022,20691.0
2024-08-28 13:00:00,84.84,84.89,84.79,84.83,27092.0,81.9119,81.9602,81.8636,81.9022,27092.0
2024-08-28 13:30:00,84.82,84.96,84.8,84.82,34079.0,81.8926,82.0277,81.8733,81.8926,34079.0
2024-08-28 14:00:00,84.82,84.9,84.75,84.78,43263.0,81.8926,81.9698,81.825,81.8539,43263.0
2024-08-28 14:30:00,84.79,84.83,84.7,84.8,96500.0,81.8636,81.9022,81.7767,81.8733,96500.0
2024-08-28 15:00:00,84.8,84.85,84.65,84.69,52937.0,81.8733,81.9215,81.7284,81.7671,52937.0
2024-08-28 15:30:00,84.69,85.03,84.57,85.02,174542.0,81.7671,82.0953,81.6512,82.0857,174542.0
2024-08-29 09:30:00,86.05,87.14,85.5,85.96,349559.0,83.0801,84.1325,82.5491,82.9932,349559.0
2024-08-29 10:00:00,85.98,86.57,85.98,86.47,85930.0,83.0125,83.5822,83.0125,83.4856,85930.0
2024-08-29 10:30:00,86.5,86.57,86.01,86.06,95978.0,83.5146,83.5822,83.0415,83.0898,95978.0
2024-08-29 11:00:00,86.08,86.13,85.88,86.06,41161.0,83.1091,83.1574,82.916,83.0898,41161.0
2024-08-29 11:30:00,86.11,86.48,86.02,86.48,52735.0,83.138,83.4953,83.0512,83.4953,52735.0
2024-08-29 12:00:00,86.46,86.6,86.39,86.46,42354.0,83.476,83.6111,83.4084,83.476,42354.0
2024-08-29 12:30:00,86.47,86.6,86.34,86.52,36171.0,83.4856,83.6111,83.3601,83.5339,36171.0
2024-08-29 13:00:00,86.53,86.68,86.45,86.65,41872.0,83.5435,83.6884,83.4663,83.6594,41872.0
2024-08-29 13:30:00,86.63,86.69,86.38,86.48,32329.0,83.6401,83.698,83.3987,83.4953,32329.0
2024-08-29 14:00:00,86.48,86.49,86.31,86.34,26218.0,83.4953,83.5049,83.3311,83.3601,26218.0
2024-08-29 14:30:00,86.32,86.48,86.16,86.38,57634.0,83.3408,83.4953,83.1863,83.3987,57634.0
2024-08-29 15:00:00,86.36,86.54,86.23,86.54,40998.0,83.3794,83.5532,83.2539,83.5532,40998.0
2024-08-29 15:30:00,86.53,86.58,86.17,86.51,177752.0,83.5435,83.5918,83.196,83.5242,177752.0
2024-08-30 09:30:00,86.72,86.92,86.56,86.79,35932.0,83.727,83.9201,83.5725,83.7946,35932.0
2024-08-30 10:00:00,86.73,86.82,86.52,86.64,24805.0,83.7366,83.8235,83.5339,83.6498,24805.0
2024-08-30 10:30:00,86.64,86.64,86.4,86.45,23418.0,83.6498,83.6498,83.418,83.4663,23418.0
2024-08-30 11:00:00,86.43,86.47,86.12,86.16,30788.0,83.447,83.4856,83.1477,83.1863,30788.0
2024-08-30 11:30:00,86.06,86.13,85.97,86.1,60313.0,83.0898,83.1574,83.0029,83.1284,60313.0
2024-08-30 12:00:00,86.11,86.23,85.75,85.76,69714.0,83.138,83.2539,82.7905,82.8001,69714.0
2024-08-30 12:30:00,85.76,86.02,85.69,85.97,19638.0,82.8001,83.0512,82.7325,83.0029,19638.0
2024-08-30 13:00:00,86.01,86.05,85.89,86.03,71534.0,83.0415,83.0801,82.9256,83.0608,71534.0
2024-08-30 13:30:00,86.04,86.15,85.98,86.11,34936.0,83.0705,83.1767,83.0125,83.138,34936.0
2024-08-30 14:00:00,86.12,86.41,86.08,86.38,87305.0,83.1477,83.4277,83.1091,83.3987,87305.0
2024-08-30 14:30:00,86.37,86.58,86.36,86.58,97954.0,83.3891,83.5918,83.3794,83.5918,97954.0
2024-08-30 15:00:00,86.58,87.12,86.58,87.09,276700.0,83.5918,84.1132,83.5918,84.0842,276700.0
2024-08-30 15:30:00,87.07,87.49,86.98,86.99,755844.0,84.0649,84.4704,83.978,83.9877,755844.0
2024-09-03 09:30:00,86.99,87.14,86.43,86.87,98154.0,83.9877,84.1325,83.447,83.8718,98154.0
2024-09-03 10:00:00,86.86,87.03,86.48,86.97,49036.0,83.8622,84.0263,83.4953,83.9684,49036.0
2024-09-03 10:30:00,86.98,87.27,86.98,87.24,40158.0,83.978,84.258,83.978,84.229,40158.0
2024-09-03 11:00:00,87.24,87.44,86.86,87.44,58480.0,84.229,84.4221,83.8622,84.4221,58480.0
2024-09-03 11:30:00,87.4,87.47,87.15,87.3,24500.0,84.3835,84.4511,84.1421,84.287,24500.0
2024-09-03 12:00:00,87.28,87.48,87.26,87.48,24361.0,84.2677,84.4608,84.2484,84.4608,24361.0
2024-09-03 12:30:00,87.48,87.54,87.28,87.37,24312.0,84.4608,84.5187,84.2677,84.3546,24312.0
2024-09-03 13:00:00,87.38,87.54,87.37,87.5,22148.0,84.3642,84.5187,84.3546,84.4801,22148.0
2024-09-03 13:30:00,87.48,87.68,87.35,87.67,18579.0,84.4608,84.6539,84.3352,84.6442,18579.0
2024-09-03 14:00:00,87.65,87.89,87.59,87.85,17584.0,84.6249,84.8566,84.567,84.818,17584.0
2024-09-03 14:30:00,87.84,87.84,87.57,87.59,18515.0,84.8083,84.8083,84.5477,84.567,18515.0
2024-09-03 15:00:00,87.56,87.61,87.46,87.55,21642.0,84.538,84.5863,84.4415,84.5283,21642.0
2024-09-03 15:30:00,87.56,87.63,87.05,87.34,163518.0,84.538,84.6056,84.0456,84.3256,163518.0
2024-09-04 09:30:00,87.67,88.58,87.58,88.55,64169.0,84.6442,85.5228,84.5573,85.4938,64169.0
2024-09-04 10:00:00,88.51,88.77,88.02,88.16,81609.0,85.4552,85.7062,84.9821,85.1173,81609.0
2024-09-04 10:30:00,88.15,88.16,87.9,87.99,78483.0,85.1076,85.1173,84.8663,84.9532,78483.0
2024-09-04 11:00:00,88.01,88.03,87.75,87.93,109806.0,84.9725,84.9918,84.7214,84.8952,109806.0
2024-09-04 11:30:00,87.92,87.94,87.72,87.78,35348.0,84.8856,84.9049,84.6925,84.7504,35348.0
2024-09-04 12:00:00,87.75,87.8,87.54,87.58,37181.0,84.7214,84.7697,84.5187,84.5573,37181.0
2024-09-04 12:30:00,87.58,87.64,87.53,87.62,34440.0,84.5573,84.6152,84.509,84.5959,34440.0
2024-09-04 13:00:00,87.63,87.65,87.45,87.49,37859.0,84.6056,84.6249,84.4318,84.4704,37859.0
2024-09-04 13:30:00,87.49,87.56,87.28,87.56,23667.0,84.4704,84.538,84.2677,84.538,23667.0
2024-09-04 14:00:00,87.53,87.65,87.5,87.6,25155.0,84.509,84.6249,84.4801,84.5766,25155.0
2024-09-04 14:30:00,87.61,87.65,87.56,87.65,60829.0,84.5863,84.6249,84.538,84.6249,60829.0
2024-09-04 15:00:00,87.64,87.65,87.5,87.61,35293.0,84.6152,84.6249,84.4801,84.5863,35293.0
2024-09-04 15:30:00,87.61,87.75,87.46,87.7,261174.0,84.5863,84.7214,84.4415,84.6732,261174.0
2024-09-05 09:30:00,88.39,88.68,88.07,88.23,76179.0,85.3394,85.6193,85.0304,85.1849,76179.0
2024-09-05 10:00:00,88.22,88.27,87.69,87.83,39928.0,85.1752,85.2235,84.6635,84.7987,39928.0
2024-09-05 10:30:00,87.88,87.96,87.49,87.58,37079.0,84.847,84.9242,84.4704,84.5573,37079.0
2024-09-05 11:00:00,87.59,87.64,87.36,87.5,42423.0,84.567,84.6152,84.3449,84.4801,42423.0
2024-09-05 11:30:00,87.5,87.56,87.37,87.41,26235.0,84.4801,84.538,84.3546,84.3932,26235.0
2024-09-05 12:00:00,87.42,87.44,87.29,87.4,60163.0,84.4028,84.4221,84.2773,84.3835,60163.0
2024-09-05 12:30:00,87.39,87.59,87.36,87.53,62836.0,84.3739,84.567,84.3449,84.509,62836.0
2024-09-05 13:00:00,87.54,87.6,87.44,87.52,72580.0,84.5187,84.5766,84.4221,84.4994,72580.0
2024-09-05 13:30:00,87.53,87.78,87.44,87.76,49472.0,84.509,84.7504,84.4221,84.7311,49472.0
2024-09-05 14:00:00,87.76,87.86,87.62,87.63,36038.0,84.7311,84.8276,84.5959,84.6056,36038.0
2024-09-05 14:30:00,87.62,87.73,87.53,87.56,39462.0,84.5959,84.7021,84.509,84.538,39462.0
2024-09-05 15:00:00,87.55,87.58,87.38,87.46,83876.0,84.5283,84.5573,84.3642,84.4415,83876.0
2024-09-05 15:30:00,87.48,87.66,87.44,87.63,194820.0,84.4608,84.6345,84.4221,84.6056,194820.0
2024-09-06 09:30:00,87.86,88.11,87.76,87.83,41712.0,84.8276,85.069,84.7311,84.7987,41712.0
2024-09-06 10:00:00,87.85,87.96,87.1,87.31,96497.0,84.818,84.9242,84.0939,84.2966,96497.0
2024-09-06 10:30:00,87.35,87.4,86.76,86.87,36880.0,84.3352,84.3835,83.7656,83.8718,36880.0
2024-09-06 11:00:00,86.91,87.3,86.88,87.05,101797.0,83.9104,84.287,83.8815,84.0456,101797.0
2024-09-06 11:30:00,87.05,87.22,86.99,87.08,29218.0,84.0456,84.2097,83.9877,84.0746,29218.0
2024-09-06 12:00:00,87.07,87.14,86.97,87.05,42214.0,84.0649,84.1325,83.9684,84.0456,42214.0
2024-09-06 12:30:00,87.06,87.14,86.98,87.06,17788.0,84.0553,84.1325,83.978,84.0553,17788.0
2024-09-06 13:00:00,87.09,87.1,86.98,87.01,25490.0,84.0842,84.0939,83.978,84.007,25490.0
2024-09-06 13:30:00,86.99,87.14,86.97,87.1,22887.0,83.9877,84.1325,83.9684,84.0939,22887.0
2024-09-06 14:00:00,87.09,87.1,86.79,86.87,43374.0,84.0842,84.0939,83.7946,83.8718,43374.0
2024-09-06 14:30:00,86.88,87.02,86.87,86.99,27532.0,83.8815,84.0166,83.8718,83.9877,27532.0
2024-09-06 15:00:00,87.0,87.05,86.94,87.03,55940.0,83.9973,84.0456,83.9394,84.0263,55940.0
2024-09-06 15:30:00,87.03,87.05,86.62,86.67,190773.0,84.0263,84.0456,83.6304,83.6787,190773.0
2024-09-09 09:30:00,86.74,86.74,86.13,86.39,114263.0,83.7463,83.7463,83.1574,83.4084,114263.0
2024-09-09 10:00:00,86.4,86.47,86.09,86.17,128628.0,83.418,83.4856,83.1187,83.196,128628.0
2024-09-09 10:30:00,86.17,86.25,85.94,85.97,245912.0,83.196,83.2732,82.9739,83.0029,245912.0
2024-09-09 11:00:00,85.96,85.99,84.96,85.7,164928.0,82.9932,83.0222,82.0277,82.7422,164928.0
2024-09-09 11:30:00,85.7,86.01,85.7,85.81,47320.0,82.7422,83.0415,82.7422,82.8484,47320.0
2024-09-09 12:00:00,85.81,86.0,85.78,85.98,41065.0,82.8484,83.0318,82.8194,83.0125,41065.0
2024-09-09 12:30:00,85.98,86.05,85.92,85.96,72204.0,83.0125,83.0801,82.9546,82.9932,72204.0
2024-09-09 13:00:00,85.97,85.98,85.72,85.72,60655.0,83.0029,83.0125,82.7615,82.7615,60655.0
2024-09-09 13:30:00,85.72,85.85,85.67,85.73,66900.0,82.7615,82.887,82.7132,82.7712,66900.0
2024-09-09 14:00:00,85.73,86.15,85.72,86.05,54023.0,82.7712,83.1767,82.7615,83.0801,54023.0
2024-09-09 14:30:00,86.06,86.07,85.94,85.96,72471.0,83.0898,83.0994,82.9739,82.9932,72471.0
2024-09-09 15:00:00,85.98,86.0,85.77,85.84,96626.0,83.0125,83.0318,82.8098,82.8774,96626.0
2024-09-09 15:30:00,85.84,86.09,85.6,86.09,465455.0,82.8774,83.1187,82.6456,83.1187,465455.0
2024-09-10 09:30:00,86.19,86.6,85.94,86.55,104247.0,83.2153,83.6111,82.9739,83.5629,104247.0
2024-09-10 10:00:00,86.54,86.81,86.41,86.47,86447.0,83.5532,83.8139,83.4277,83.4856,86447.0
2024-09-10 10:30:00,86.47,86.81,86.44,86.68,130432.0,83.4856,83.8139,83.4567,83.6884,130432.0
2024-09-10 11:00:00,86.68,86.85,86.61,86.79,173741.0,83.6884,83.8525,83.6208,83.7946,173741.0
2024-09-10 11:30:00,86.77,86.81,86.61,86.64,37836.0,83.7753,83.8139,83.6208,83.6498,37836.0
2024-09-10 12:00:00,86.64,86.73,86.56,86.66,80154.0,83.6498,83.7366,83.5725,83.6691,80154.0
2024-09-10 12:30:00,86.67,86.96,86.62,86.87,121429.0,83.6787,83.9587,83.6304,83.8718,121429.0
2024-09-10 13:00:00,86.84,86.88,86.73,86.73,46205.0,83.8428,83.8815,83.7366,83.7366,46205.0
2024-09-10 13:30:00,86.75,86.81,86.44,86.45,23501.0,83.756,83.8139,83.4567,83.4663,23501.0
2024-09-10 14:00:00,86.45,86.47,83.3,83.92,1055620.0,83.4663,83.4856,80.425,81.0236,1055620.0
2024-09-10 14:30:00,83.95,84.87,83.75,83.92,468220.0,81.0526,81.9408,80.8595,81.0236,468220.0
2024-09-10 15:00:00,83.91,84.72,83.87,84.47,158997.0,81.014,81.796,80.9754,81.5546,158997.0
2024-09-10 15:30:00,84.47,84.67,84.39,84.61,501577.0,81.5546,81.7477,81.4774,81.6898,501577.0
2024-09-11 09:30:00,84.53,84.53,83.2,83.36,112529.0,81.6126,81.6126,80.3285,80.483,112529.0
2024-09-11 10:00:00,83.31,83.42,83.05,83.21,111796.0,80.4347,80.5409,80.1837,80.3381,111796.0
2024-09-11 10:30:00,83.23,83.49,83.2,83.43,116823.0,80.3574,80.6085,80.3285,80.5505,116823.0
2024-09-11 11:00:00,83.44,83.53,83.19,83.37,183733.0,80.5602,80.6471,80.3188,80.4926,183733.0
2024-09-11 11:30:00,83.38,83.52,83.17,83.31,104559.0,80.5023,80.6374,80.2995,80.4347,104559.0
2024-09-11 12:00:00,83.3,83.51,83.19,83.36,80445.0,80.425,80.6278,80.3188,80.483,80445.0
2024-09-11 12:30:00,83.36,83.78,83.33,83.75,96083.0,80.483,80.8885,80.454,80.8595,96083.0
2024-09-11 13:00:00,83.76,84.06,83.75,83.83,148498.0,80.8692,81.1588,80.8595,80.9367,148498.0
2024-09-11 13:30:00,83.83,83.91,83.61,83.67,108736.0,80.9367,81.014,80.7243,80.7823,108736.0
2024-09-11 14:00:00,83.66,83.83,83.64,83.64,49896.0,80.7726,80.9367,80.7533,80.7533,49896.0
2024-09-11 14:30:00,83.65,83.96,83.6,83.94,53639.0,80.7629,81.0622,80.7147,81.0429,53639.0
2024-09-11 15:00:00,83.93,84.15,83.93,84.12,65020.0,81.0333,81.2457,81.0333,81.2167,65020.0
2024-09-11 15:30:00,84.13,84.34,83.94,84.22,310610.0,81.2264,81.4291,81.0429,81.3133,310610.0
2024-09-12 09:30:00,84.27,84.81,84.08,84.52,59307.0,81.3615,81.8829,81.1781,81.6029,59307.0
2024-09-12 10:00:00,84.48,84.83,84.44,84.79,62161.0,81.5643,81.9022,81.5257,81.8636,62161.0
2024-09-12 10:30:00,84.79,84.84,84.47,84.5,53698.0,81.8636,81.9119,81.5546,81.5836,53698.0
2024-09-12 11:00:00,84.5,84.63,84.46,84.5,48638.0,81.5836,81.7091,81.545,81.5836,48638.0
2024-09-12 11:30:00,84.48,84.7,84.44,84.64,82885.0,81.5643,81.7767,81.5257,81.7188,82885.0
2024-09-12 12:00:00,84.64,84.67,84.54,84.56,27369.0,81.7188,81.7477,81.6222,81.6415,27369.0
2024-09-12 12:30:00,84.58,84.62,84.53,84.59,74072.0,81.6608,81.6995,81.6126,81.6705,74072.0
2024-09-12 13:00:00,84.59,84.6,84.53,84.54,36862.0,81.6705,81.6802,81.6126,81.6222,36862.0
2024-09-12 13:30:00,84.54,84.6,84.5,84.59,68600.0,81.6222,81.6802,81.5836,81.6705,68600.0
2024-09-12 14:00:00,84.59,84.6,84.49,84.57,37506.0,81.6705,81.6802,81.574,81.6512,37506.0
2024-09-12 14:30:00,84.57,84.61,84.43,84.56,31516.0,81.6512,81.6898,81.516,81.6415,31516.0
2024-09-12 15:00:00,84.57,84.61,84.5,84.6,50511.0,81.6512,81.6898,81.5836,81.6802,50511.0
2024-09-12 15:30:00,84.6,84.7,84.58,84.63,308220.0,81.6802,81.7767,81.6608,81.7091,308220.0
2024-09-13 09:30:00,84.93,85.06,84.55,84.97,54344.0,81.9988,82.1243,81.6319,82.0374,54344.0
2024-09-13 10:00:00,84.97,85.22,84.9,85.17,29122.0,82.0374,82.2788,81.9698,82.2305,29122.0
2024-09-13 10:30:00,85.17,85.19,84.98,85.06,45653.0,82.2305,82.2498,82.047,82.1243,45653.0
2024-09-13 11:00:00,85.07,85.15,84.95,85.13,25887.0,82.1339,82.2112,82.0181,82.1919,25887.0
2024-09-13 11:30:00,85.14,85.36,85.13,85.29,24959.0,82.2015,82.4139,82.1919,82.3463,24959.0
2024-09-13 12:00:00,85.31,85.32,85.17,85.19,29516.0,82.3657,82.3753,82.2305,82.2498,29516.0
2024-09-13 12:30:00,85.19,85.48,85.18,85.36,21522.0,82.2498,82.5298,82.2401,82.4139,21522.0
2024-09-13 13:00:00,85.35,85.4,85.31,85.36,18561.0,82.4043,82.4525,82.3657,82.4139,18561.0
2024-09-13 13:30:00,85.37,85.49,85.36,85.39,27658.0,82.4236,82.5394,82.4139,82.4429,27658.0
2024-09-13 14:00:00,85.37,85.42,85.26,85.29,25782.0,82.4236,82.4719,82.3174,82.3463,25782.0
2024-09-13 14:30:00,85.29,85.37,85.27,85.31,19914.0,82.3463,82.4236,82.327,82.3657,19914.0
2024-09-13 15:00:00,85.31,85.35,85.21,85.29,26942.0,82.3657,82.4043,82.2691,82.3463,26942.0
2024-09-13 15:30:00,85.28,85.43,85.2,85.41,173567.0,82.3367,82.4815,82.2595,82.4622,173567.0
2024-09-16 09:30:00,85.98,86.43,85.88,86.43,53981.0,83.0125,83.447,82.916,83.447,53981.0
2024-09-16 10:00:00,86.44,86.64,86.2,86.39,39729.0,83.4567,83.6498,83.2249,83.4084,39729.0
2024-09-16 10:30:00,86.39,86.58,86.32,86.45,92816.0,83.4084,83.5918,83.3408,83.4663,92816.0
2024-09-16 11:00:00,86.44,86.48,86.02,86.04,47964.0,83.4567,83.4953,83.0512,83.0705,47964.0
2024-09-16 11:30:00,86.01,86.21,85.95,86.16,47556.0,83.0415,83.2346,82.9836,83.1863,47556.0
2024-09-16 12:00:00,86.15,86.36,86.14,86.32,46934.0,83.1767,83.3794,83.167,83.3408,46934.0
2024-09-16 12:30:00,86.33,86.47,86.31,86.36,29011.0,83.3505,83.4856,83.3311,83.3794,29011.0
2024-09-16 13:00:00,86.36,86.36,86.25,86.34,37407.0,83.3794,83.3794,83.2732,83.3601,37407.0
2024-09-16 13:30:00,86.34,86.35,86.21,86.25,35017.0,83.3601,83.3698,83.2346,83.2732,35017.0
2024-09-16 14:00:00,86.26,86.36,86.26,86.31,33058.0,83.2829,83.3794,83.2829,83.3311,33058.0
2024-09-16 14:30:00,86.31,86.37,86.2,86.28,46371.0,83.3311,83.3891,83.2249,83.3022,46371.0
2024-09-16 15:00:00,86.28,86.28,86.06,86.16,39340.0,83.3022,83.3022,83.0898,83.1863,39340.0
2024-09-16 15:30:00,86.16,86.3,86.02,86.23,229879.0,83.1863,83.3215,83.0512,83.2539,229879.0
2024-09-17 09:30:00,86.22,86.36,85.92,85.96,27124.0,83.2442,83.3794,82.9546,82.9932,27124.0
2024-09-17 10:00:00,86.01,86.28,85.97,86.14,37786.0,83.0415,83.3022,83.0029,83.167,37786.0
2024-09-17 10:30:00,86.13,86.2,86.03,86.14,17312.0,83.1574,83.2249,83.0608,83.167,17312.0
2024-09-17 11:00:00,86.13,86.22,86.07,86.07,26363.0,83.1574,83.2442,83.0994,83.0994,26363.0
2024-09-17 11:30:00,86.08,86.14,86.01,86.06,38003.0,83.1091,83.167,83.0415,83.0898,38003.0
2024-09-17 12:00:00,86.05,86.15,86.01,86.14,44629.0,83.0801,83.1767,83.0415,83.167,44629.0
2024-09-17 12:30:00,86.13,86.17,85.94,86.04,49147.0,83.1574,83.196,82.9739,83.0705,49147.0
2024-09-17 13:00:00,86.04,86.12,85.94,86.12,42928.0,83.0705,83.1477,82.9739,83.1477,42928.0
2024-09-17 13:30:00,86.12,86.21,86.04,86.16,49423.0,83.1477,83.2346,83.0705,83.1863,49423.0
2024-09-17 14:00:00,86.18,86.28,86.14,86.2,63804.0,83.2056,83.3022,83.167,83.2249,63804.0
2024-09-17 14:30:00,86.2,86.28,86.09,86.17,85676.0,83.2249,83.3022,83.1187,83.196,85676.0
2024-09-17 15:00:00,86.17,86.23,85.9,85.92,55272.0,83.196,83.2539,82.9353,82.9546,55272.0
2024-09-17 15:30:00,85.92,86.08,85.87,86.06,108901.0,82.9546,83.1091,82.9063,83.0898,108901.0
2024-09-18 09:30:00,85.83,86.1,85.69,85.79,20529.0,82.8677,83.1284,82.7325,82.8291,20529.0
2024-09-18 10:00:00,85.81,86.13,85.81,85.98,20237.0,82.8484,83.1574,82.8484,83.0125,20237.0
2024-09-18 10:30:00,85.96,85.97,85.75,85.79,30536.0,82.9932,83.0029,82.7905,82.8291,30536.0
2024-09-18 11:00:00,85.8,85.92,85.71,85.72,27558.0,82.8387,82.9546,82.7518,82.7615,27558.0
2024-09-18 11:30:00,85.68,85.84,85.63,85.81,36736.0,82.7229,82.8774,82.6746,82.8484,36736.0
2024-09-18 12:00:00,85.81,85.85,85.7,85.81,41815.0,82.8484,82.887,82.7422,82.8484,41815.0
2024-09-18 12:30:00,85.81,85.9,85.75,85.8,17453.0,82.8484,82.9353,82.7905,82.8387,17453.0
2024-09-18 13:00:00,85.8,85.86,85.69,85.84,33015.0,82.8387,82.8967,82.7325,82.8774,33015.0
2024-09-18 13:30:00,85.83,85.87,85.49,85.51,29346.0,82.8677,82.9063,82.5394,82.5588,29346.0
2024-09-18 14:00:00,85.49,86.01,85.27,85.29,52886.0,82.5394,83.0415,82.327,82.3463,52886.0
2024-09-18 14:30:00,85.26,85.4,84.96,85.12,46080.0,82.3174,82.4525,82.0277,82.1822,46080.0
2024-09-18 15:00:00,85.03,85.59,84.91,85.35,65096.0,82.0953,82.636,81.9795,82.4043,65096.0
2024-09-18 15:30:00,85.32,85.37,84.93,85.28,197365.0,82.3753,82.4236,81.9988,82.3367,197365.0
2024-09-19 09:30:00,85.01,85.44,84.68,85.09,80518.0,82.076,82.4912,81.7574,82.1532,80518.0
2024-09-19 10:00:00,85.1,85.12,84.4,84.69,128035.0,82.1629,82.1822,81.4871,81.7671,128035.0
2024-09-19 10:30:00,84.71,84.96,84.59,84.91,25251.0,81.7864,82.0277,81.6705,81.9795,25251.0
2024-09-19 11:00:00,84.91,84.96,84.39,84.48,44768.0,81.9795,82.0277,81.4774,81.5643,44768.0
2024-09-19 11:30:00,84.48,84.48,84.12,84.21,39948.0,81.5643,81.5643,81.2167,81.3036,39948.0
2024-09-19 12:00:00,84.22,84.48,84.21,84.43,37428.0,81.3133,81.5643,81.3036,81.516,37428.0
2024-09-19 12:30:00,84.45,84.46,84.31,84.33,37851.0,81.5353,81.545,81.4002,81.4195,37851.0
2024-09-19 13:00:00,84.33,84.45,84.33,84.39,31377.0,81.4195,81.5353,81.4195,81.4774,31377.0
2024-09-19 13:30:00,84.39,84.51,84.35,84.43,82258.0,81.4774,81.5933,81.4388,81.516,82258.0
2024-09-19 14:00:00,84.44,84.52,84.29,84.46,52444.0,81.5257,81.6029,81.3809,81.545,52444.0
2024-09-19 14:30:00,84.47,84.64,84.46,84.58,47632.0,81.5546,81.7188,81.545,81.6608,47632.0
2024-09-19 15:00:00,84.57,84.7,84.38,84.39,59001.0,81.6512,81.7767,81.4678,81.4774,59001.0
2024-09-19 15:30:00,84.38,84.45,84.16,84.2,324432.0,81.4678,81.5353,81.2553,81.294,324432.0
2024-09-20 09:30:00,84.13,84.62,83.57,84.38,794110.0,81.2264,81.6995,80.6857,81.4678,794110.0
2024-09-20 10:00:00,84.39,84.43,84.03,84.39,49174.0,81.4774,81.516,81.1298,81.4774,49174.0
2024-09-20 10:30:00,84.4,84.65,84.37,84.45,44398.0,81.4871,81.7284,81.4581,81.5353,44398.0
2024-09-20 11:00:00,84.43,84.53,84.3,84.52,68514.0,81.516,81.6126,81.3905,81.6029,68514.0
2024-09-20 11:30:00,84.5,84.58,84.28,84.31,44524.0,81.5836,81.6608,81.3712,81.4002,44524.0
2024-09-20 12:00:00,84.29,84.74,84.28,84.74,53593.0,81.3809,81.8153,81.3712,81.8153,53593.0
2024-09-20 12:30:00,84.73,84.89,84.72,84.81,49604.0,81.8057,81.9602,81.796,81.8829,49604.0
2024-09-20 13:00:00,84.82,85.05,84.77,85.05,141933.0,81.8926,82.1146,81.8443,82.1146,141933.0
2024-09-20 13:30:00,85.05,85.38,85.05,85.34,34485.0,82.1146,82.4332,82.1146,82.3946,34485.0
2024-09-20 14:00:00,85.33,85.44,85.18,85.35,65617.0,82.385,82.4912,82.2401,82.4043,65617.0
2024-09-20 14:30:00,85.35,85.54,85.27,85.48,53189.0,82.4043,82.5877,82.327,82.5298,53189.0
2024-09-20 15:00:00,85.49,85.57,85.37,85.42,82522.0,82.5394,82.6167,82.4236,82.4719,82522.0
2024-09-20 15:30:00,85.42,85.61,85.1,85.45,251009.0,82.4719,82.6553,82.1629,82.5008,251009.0
2024-09-23 09:30:00,85.8,86.05,85.48,86.03,34512.0,82.8387,83.0801,82.5298,83.0608,34512.0
2024-09-23 10:00:00,86.04,86.05,85.71,85.88,32065.0,83.0705,83.0801,82.7518,82.916,32065.0
2024-09-23 10:30:00,85.87,86.04,85.83,85.96,30703.0,82.9063,83.0705,82.8677,82.9932,30703.0
2024-09-23 11:00:00,85.96,86.3,85.86,86.3,22217.0,82.9932,83.3215,82.8967,83.3215,22217.0
2024-09-23 11:30:00,86.27,86.28,85.93,85.96,23407.0,83.2925,83.3022,82.9643,82.9932,23407.0
2024-09-23 12:00:00,85.95,86.1,85.93,86.06,18342.0,82.9836,83.1284,82.9643,83.0898,18342.0
2024-09-23 12:30:00,86.08,86.1,85.9,85.95,20415.0,83.1091,83.1284,82.9353,82.9836,20415.0
2024-09-23 13:00:00,85.94,85.94,85.84,85.92,17561.0,82.9739,82.9739,82.8774,82.9546,17561.0
2024-09-23 13:30:00,85.93,85.94,85.76,85.8,20962.0,82.9643,82.9739,82.8001,82.8387,20962.0
2024-09-23 14:00:00,85.8,85.94,85.77,85.94,22349.0,82.8387,82.9739,82.8098,82.9739,22349.0
2024-09-23 14:30:00,85.94,86.0,85.85,85.95,30130.0,82.9739,83.0318,82.887,82.9836,30130.0
2024-09-23 15:00:00,85.92,85.93,85.8,85.85,27890.0,82.9546,82.9643,82.8387,82.887,27890.0
2024-09-23 15:30:00,85.85,86.16,85.83,86.09,121968.0,82.887,83.1863,82.8677,83.1187,121968.0
2024-09-24 09:30:00,85.74,86.03,85.39,86.0,35831.0,82.7808,83.0608,82.4429,83.0318,35831.0
2024-09-24 10:00:00,86.0,86.39,85.98,86.38,76766.0,83.0318,83.4084,83.0125,83.3987,76766.0
2024-09-24 10:30:00,86.44,86.86,86.44,86.68,40536.0,83.4567,83.8622,83.4567,83.6884,40536.0
2024-09-24 11:00:00,86.68,86.73,86.34,86.42,40270.0,83.6884,83.7366,83.3601,83.4373,40270.0
2024-09-24 11:30:00,86.44,86.47,86.02,86.04,26139.0,83.4567,83.4856,83.0512,83.0705,26139.0
2024-09-24 12:00:00,86.04,86.16,85.98,86.03,26502.0,83.0705,83.1863,83.0125,83.0608,26502.0
2024-09-24 12:30:00,86.04,86.14,86.02,86.12,21977.0,83.0705,83.167,83.0512,83.1477,21977.0
2024-09-24 13:00:00,86.13,86.13,85.8,85.89,22566.0,83.1574,83.1574,82.8387,82.9256,22566.0
2024-09-24 13:30:00,85.9,85.98,85.84,85.98,17317.0,82.9353,83.0125,82.8774,83.0125,17317.0
2024-09-24 14:00:00,85.99,86.03,85.92,86.0,23117.0,83.0222,83.0608,82.9546,83.0318,23117.0
2024-09-24 14:30:00,86.01,86.15,85.96,86.04,26663.0,83.0415,83.1767,82.9932,83.0705,26663.0
2024-09-24 15:00:00,86.04,86.13,85.99,86.12,43925.0,83.0705,83.1574,83.0222,83.1477,43925.0
2024-09-24 15:30:00,86.13,86.15,85.73,85.93,213844.0,83.1574,83.1767,82.7712,82.9643,213844.0
2024-09-25 09:30:00,86.43,86.58,85.72,85.81,40735.0,83.447,83.5918,82.7615,82.8484,40735.0
2024-09-25 10:00:00,85.81,85.9,85.42,85.59,23906.0,82.8484,82.9353,82.4719,82.636,23906.0
2024-09-25 10:30:00,85.64,85.71,85.3,85.68,40716.0,82.6843,82.7518,82.356,82.7229,40716.0
2024-09-25 11:00:00,85.68,85.94,85.47,85.84,61218.0,82.7229,82.9739,82.5201,82.8774,61218.0
2024-09-25 11:30:00,85.87,86.2,85.85,86.14,89075.0,82.9063,83.2249,82.887,83.167,89075.0
2024-09-25 12:00:00,86.12,86.15,85.89,85.93,26285.0,83.1477,83.1767,82.9256,82.9643,26285.0
2024-09-25 12:30:00,85.92,85.92,85.58,85.6,18433.0,82.9546,82.9546,82.6263,82.6456,18433.0
2024-09-25 13:00:00,85.64,85.68,85.58,85.62,28756.0,82.6843,82.7229,82.6263,82.665,28756.0
2024-09-25 13:30:00,85.62,85.93,85.57,85.93,26109.0,82.665,82.9643,82.6167,82.9643,26109.0
2024-09-25 14:00:00,85.93,85.93,85.76,85.83,28124.0,82.9643,82.9643,82.8001,82.8677,28124.0
2024-09-25 14:30:00,85.84,85.9,85.73,85.76,37287.0,82.8774,82.9353,82.7712,82.8001,37287.0
2024-09-25 15:00:00,85.75,85.75,85.51,85.56,68181.0,82.7905,82.7905,82.5588,82.607,68181.0
2024-09-25 15:30:00,85.56,85.69,85.45,85.5,317756.0,82.607,82.7325,82.5008,82.5491,317756.0
2024-09-26 09:30:00,85.44,85.83,85.37,85.8,100790.0,82.4912,82.8677,82.4236,82.8387,100790.0
2024-09-26 10:00:00,85.77,86.22,85.6,86.16,90097.0,82.8098,83.2442,82.6456,83.1863,90097.0
2024-09-26 10:30:00,86.15,86.66,86.15,86.47,143608.0,83.1767,83.6691,83.1767,83.4856,143608.0
2024-09-26 11:00:00,86.48,86.59,86.18,86.23,62031.0,83.4953,83.6015,83.2056,83.2539,62031.0
2024-09-26 11:30:00,86.23,86.33,86.11,86.16,58951.0,83.2539,83.3505,83.138,83.1863,58951.0
2024-09-26 12:00:00,86.16,86.36,86.15,86.28,47868.0,83.1863,83.3794,83.1767,83.3022,47868.0
2024-09-26 12:30:00,86.27,86.37,86.18,86.33,23648.0,83.2925,83.3891,83.2056,83.3505,23648.0
2024-09-26 13:00:00,86.34,86.42,86.33,86.38,40202.0,83.3601,83.4373,83.3505,83.3987,40202.0
2024-09-26 13:30:00,86.39,86.48,86.3,86.36,54710.0,83.4084,83.4953,83.3215,83.3794,54710.0
2024-09-26 14:00:00,86.37,86.41,86.24,86.25,44826.0,83.3891,83.4277,83.2636,83.2732,44826.0
2024-09-26 14:30:00,86.25,86.36,86.18,86.33,46220.0,83.2732,83.3794,83.2056,83.3505,46220.0
2024-09-26 15:00:00,86.34,86.35,85.93,85.96,44844.0,83.3601,83.3698,82.9643,82.9932,44844.0
2024-09-26 15:30:00,85.98,86.53,85.83,86.25,441466.0,83.0125,83.5435,82.8677,83.2732,441466.0
2024-09-27 09:30:00,86.57,86.71,86.3,86.54,20498.0,83.5822,83.7173,83.3215,83.5532,20498.0
2024-09-27 10:00:00,86.54,86.68,86.43,86.67,22754.0,83.5532,83.6884,83.447,83.6787,22754.0
2024-09-27 10:30:00,86.7,86.85,86.53,86.6,11487.0,83.7077,83.8525,83.5435,83.6111,11487.0
2024-09-27 11:00:00,86.61,86.92,86.61,86.89,20975.0,83.6208,83.9201,83.6208,83.8911,20975.0
2024-09-27 11:30:00,86.87,86.96,86.71,86.78,30156.0,83.8718,83.9587,83.7173,83.7849,30156.0
2024-09-27 12:00:00,86.8,86.85,86.74,86.76,14455.0,83.8042,83.8525,83.7463,83.7656,14455.0
2024-09-27 12:30:00,86.76,86.78,86.6,86.68,15853.0,83.7656,83.7849,83.6111,83.6884,15853.0
2024-09-27 13:00:00,86.68,86.7,86.52,86.7,14732.0,83.6884,83.7077,83.5339,83.7077,14732.0
2024-09-27 13:30:00,86.71,86.93,86.7,86.81,23052.0,83.7173,83.9297,83.7077,83.8139,23052.0
2024-09-27 14:00:00,86.81,87.1,86.8,87.08,29772.0,83.8139,84.0939,83.8042,84.0746,29772.0
2024-09-27 14:30:00,87.07,87.08,86.88,87.03,26343.0,84.0649,84.0746,83.8815,84.0263,26343.0
2024-09-27 15:00:00,87.03,87.08,86.94,86.99,37495.0,84.0263,84.0746,83.9394,83.9877,37495.0
2024-09-27 15:30:00,86.98,87.1,86.73,86.8,135234.0,83.978,84.0939,83.7366,83.8042,135234.0
2024-09-30 09:30:00,87.09,87.09,86.0,86.44,63690.0,84.0842,84.0842,83.0318,83.4567,63690.0
2024-09-30 10:00:00,86.46,86.89,86.33,86.78,29460.0,83.476,83.8911,83.3505,83.7849,29460.0
2024-09-30 10:30:00,86.77,86.92,86.73,86.91,19199.0,83.7753,83.9201,83.7366,83.9104,19199.0
2024-09-30 11:00:00,86.91,86.95,86.56,86.58,15779.0,83.9104,83.9491,83.5725,83.5918,15779.0
2024-09-30 11:30:00,86.6,86.84,86.6,86.81,12727.0,83.6111,83.8428,83.6111,83.8139,12727.0
2024-09-30 12:00:00,86.81,86.85,86.71,86.77,17793.0,83.8139,83.8525,83.7173,83.7753,17793.0
2024-09-30 12:30:00,86.75,86.81,86.68,86.71,10653.0,83.756,83.8139,83.6884,83.7173,10653.0
2024-09-30 13:00:00,86.71,86.83,86.68,86.75,15856.0,83.7173,83.8332,83.6884,83.756,15856.0
2024-09-30 13:30:00,86.75,86.98,86.71,86.91,19449.0,83.756,83.978,83.7173,83.9104,19449.0
2024-09-30 14:00:00,86.91,86.91,86.48,86.68,36984.0,83.9104,83.9104,83.4953,83.6884,36984.0
2024-09-30 14:30:00,86.69,86.73,86.63,86.66,29519.0,83.698,83.7366,83.6401,83.6691,29519.0
2024-09-30 15:00:00,86.67,86.8,86.52,86.78,33832.0,83.6787,83.8042,83.5339,83.7849,33832.0
2024-09-30 15:30:00,86.79,87.19,86.76,87.09,161923.0,83.7946,84.1808,83.7656,84.0842,161923.0
2024-10-01 09:30:00,87.1,87.4,86.61,87.22,45542.0,84.0939,84.3835,83.6208,84.2097,45542.0
2024-10-01 10:00:00,87.22,87.92,87.09,87.92,109012.0,84.2097,84.8856,84.0842,84.8856,109012.0
2024-10-01 10:30:00,87.89,87.9,87.65,87.76,72210.0,84.8566,84.8663,84.6249,84.7311,72210.0
2024-10-01 11:00:00,87.76,87.96,87.73,87.95,66809.0,84.7311,84.9242,84.7021,84.9145,66809.0
2024-10-01 11:30:00,87.93,87.94,87.55,87.55,50201.0,84.8952,84.9049,84.5283,84.5283,50201.0
2024-10-01 12:00:00,87.55,87.57,87.26,87.34,31637.0,84.5283,84.5477,84.2484,84.3256,31637.0
2024-10-01 12:30:00,87.33,87.45,87.24,87.38,21316.0,84.3159,84.4318,84.229,84.3642,21316.0
2024-10-01 13:00:00,87.36,87.45,87.33,87.39,22545.0,84.3449,84.4318,84.3159,84.3739,22545.0
2024-10-01 13:30:00,87.37,87.44,87.3,87.41,56409.0,84.3546,84.4221,84.287,84.3932,56409.0
2024-10-01 14:00:00,87.44,87.52,87.33,87.33,30940.0,84.4221,84.4994,84.3159,84.3159,30940.0
2024-10-01 14:30:00,87.36,87.57,87.35,87.55,29018.0,84.3449,84.5477,84.3352,84.5283,29018.0
2024-10-01 15:00:00,87.56,87.67,87.45,87.64,19481.0,84.538,84.6442,84.4318,84.6152,19481.0
2024-10-01 15:30:00,87.65,87.75,87.63,87.74,107685.0,84.6249,84.7214,84.6056,84.7118,107685.0
2024-10-02 09:30:00,87.13,88.0,87.11,87.85,127630.0,84.1228,84.9628,84.1035,84.818,127630.0
2024-10-02 10:00:00,87.81,88.07,87.74,87.81,86718.0,84.7794,85.0304,84.7118,84.7794,86718.0
2024-10-02 10:30:00,87.83,87.92,87.59,87.61,46035.0,84.7987,84.8856,84.567,84.5863,46035.0
2024-10-02 11:00:00,87.62,87.67,87.41,87.63,28413.0,84.5959,84.6442,84.3932,84.6056,28413.0
2024-10-02 11:30:00,87.65,87.71,87.53,87.63,37239.0,84.6249,84.6828,84.509,84.6056,37239.0
2024-10-02 12:00:00,87.63,87.67,87.46,87.51,26193.0,84.6056,84.6442,84.4415,84.4897,26193.0
2024-10-02 12:30:00,87.51,87.51,87.32,87.32,31481.0,84.4897,84.4897,84.3063,84.3063,31481.0
2024-10-02 13:00:00,87.31,87.4,87.28,87.37,56794.0,84.2966,84.3835,84.2677,84.3546,56794.0
2024-10-02 13:30:00,87.37,87.55,87.31,87.49,31420.0,84.3546,84.5283,84.2966,84.4704,31420.0
2024-10-02 14:00:00,87.48,87.5,87.31,87.32,41681.0,84.4608,84.4801,84.2966,84.3063,41681.0
2024-10-02 14:30:00,87.32,87.42,87.31,87.39,36143.0,84.3063,84.4028,84.2966,84.3739,36143.0
2024-10-02 15:00:00,87.4,87.5,87.39,87.43,45733.0,84.3835,84.4801,84.3739,84.4125,45733.0
2024-10-02 15:30:00,87.42,87.61,87.41,87.47,265509.0,84.4028,84.5863,84.3932,84.4511,265509.0
2024-10-03 09:30:00,87.84,87.84,86.91,87.06,54205.0,84.8083,84.8083,83.9104,84.0553,54205.0
2024-10-03 10:00:00,87.04,87.27,86.94,87.14,52583.0,84.0359,84.258,83.9394,84.1325,52583.0
2024-10-03 10:30:00,87.11,87.37,87.08,87.17,67375.0,84.1035,84.3546,84.0746,84.1615,67375.0
2024-10-03 11:00:00,87.11,87.19,86.83,86.84,25217.0,84.1035,84.1808,83.8332,83.8428,25217.0
2024-10-03 11:30:00,86.83,87.02,86.64,86.65,23202.0,83.8332,84.0166,83.6498,83.6594,23202.0
2024-10-03 12:00:00,86.63,86.68,86.52,86.64,38063.0,83.6401,83.6884,83.5339,83.6498,38063.0
2024-10-03 12:30:00,86.63,86.63,86.24,86.32,37885.0,83.6401,83.6401,83.2636,83.3408,37885.0
2024-10-03 13:00:00,86.33,86.54,86.27,86.42,64015.0,83.3505,83.5532,83.2925,83.4373,64015.0
2024-10-03 13:30:00,86.42,86.68,86.42,86.54,43513.0,83.4373,83.6884,83.4373,83.5532,43513.0
2024-10-03 14:00:00,86.52,86.65,86.48,86.61,34393.0,83.5339,83.6594,83.4953,83.6208,34393.0
2024-10-03 14:30:00,86.57,86.66,86.47,86.59,79252.0,83.5822,83.6691,83.4856,83.6015,79252.0
2024-10-03 15:00:00,86.58,86.65,86.48,86.63,48437.0,83.5918,83.6594,83.4953,83.6401,48437.0
2024-10-03 15:30:00,86.62,86.72,86.5,86.63,218657.0,83.6304,83.727,83.5146,83.6401,218657.0
2024-10-04 09:30:00,86.05,86.19,85.77,85.85,71436.0,83.0801,83.2153,82.8098,82.887,71436.0
2024-10-04 10:00:00,85.83,86.18,85.67,85.82,81089.0,82.8677,83.2056,82.7132,82.8581,81089.0
2024-10-04 10:30:00,85.8,85.99,85.53,85.89,36971.0,82.8387,83.0222,82.5781,82.9256,36971.0
2024-10-04 11:00:00,85.89,86.11,85.79,85.94,52944.0,82.9256,83.138,82.8291,82.9739,52944.0
2024-10-04 11:30:00,85.94,86.11,85.88,86.0,79434.0,82.9739,83.138,82.916,83.0318,79434.0
2024-10-04 12:00:00,86.02,86.12,85.7,85.82,39294.0,83.0512,83.1477,82.7422,82.8581,39294.0
2024-10-04 12:30:00,85.79,86.11,85.76,86.11,30294.0,82.8291,83.138,82.8001,83.138,30294.0
2024-10-04 13:00:00,86.1,86.24,86.07,86.14,63268.0,83.1284,83.2636,83.0994,83.167,63268.0
2024-10-04 13:30:00,86.16,86.22,86.12,86.13,34008.0,83.1863,83.2442,83.1477,83.1574,34008.0
2024-10-04 14:00:00,86.12,86.15,86.04,86.12,42911.0,83.1477,83.1767,83.0705,83.1477,42911.0
2024-10-04 14:30:00,86.1,86.16,86.06,86.08,51225.0,83.1284,83.1863,83.0898,83.1091,51225.0
2024-10-04 15:00:00,86.08,86.13,86.04,86.09,43588.0,83.1091,83.1574,83.0705,83.1187,43588.0
2024-10-04 15:30:00,86.09,86.3,86.08,86.16,187606.0,83.1187,83.3215,83.1091,83.1863,187606.0
2024-10-07 09:30:00,85.37,85.47,84.59,84.98,63222.0,83.183,83.2804,82.423,82.803,63222.0
2024-10-07 10:00:00,84.98,85.16,84.92,84.96,39310.0,82.803,82.9784,82.7445,82.7835,39310.0
2024-10-07 10:30:00,84.97,84.99,84.83,84.91,36099.0,82.7932,82.8127,82.6568,82.7348,36099.0
2024-10-07 11:00:00,84.95,85.23,84.93,85.08,28034.0,82.7737,83.0466,82.7543,82.9004,28034.0
2024-10-07 11:30:00,85.09,85.09,84.73,84.83,14468.0,82.9102,82.9102,82.5594,82.6568,14468.0
2024-10-07 12:00:00,84.8,84.84,84.62,84.72,13238.0,82.6276,82.6666,82.4522,82.5496,13238.0
2024-10-07 12:30:00,84.69,84.86,84.65,84.86,17919.0,82.5204,82.686,82.4814,82.686,17919.0
2024-10-07 13:00:00,84.84,85.05,84.78,85.02,22988.0,82.6666,82.8712,82.6081,82.8419,22988.0
2024-10-07 13:30:00,85.0,85.03,84.65,84.7,27736.0,82.8225,82.8517,82.4814,82.5301,27736.0
2024-10-07 14:00:00,84.67,84.83,84.5,84.56,24122.0,82.5009,82.6568,82.3353,82.3937,24122.0
2024-10-07 14:30:00,84.54,84.58,84.36,84.49,29385.0,82.3742,82.4132,82.1989,82.3255,29385.0
2024-10-07 15:00:00,84.52,84.7,84.46,84.67,50600.0,82.3548,82.5301,82.2963,82.5009,50600.0
2024-10-07 15:30:00,84.69,84.98,84.56,84.7,187487.0,82.5204,82.803,82.3937,82.5301,187487.0
2024-10-08 09:30:00,84.86,85.11,84.6,84.61,46872.0,82.686,82.9296,82.4327,82.4424,46872.0
2024-10-08 10:00:00,84.6,85.25,84.5,85.12,32305.0,82.4327,83.0661,82.3353,82.9394,32305.0
2024-10-08 10:30:00,85.11,85.14,84.79,85.07,41584.0,82.9296,82.9589,82.6178,82.8907,41584.0
2024-10-08 11:00:00,85.07,85.33,85.07,85.16,25203.0,82.8907,83.144,82.8907,82.9784,25203.0
2024-10-08 11:30:00,85.13,85.23,85.1,85.17,25142.0,82.9491,83.0466,82.9199,82.9881,25142.0
2024-10-08 12:00:00,85.14,85.39,85.14,85.35,23493.0,82.9589,83.2025,82.9589,83.1635,23493.0
2024-10-08 12:30:00,85.35,85.44,85.03,85.03,24523.0,83.1635,83.2512,82.8517,82.8517,24523.0
2024-10-08 13:00:00,85.03,85.05,84.89,84.95,25266.0,82.8517,82.8712,82.7153,82.7737,25266.0
2024-10-08 13:30:00,84.94,85.07,84.94,84.95,19693.0,82.764,82.8907,82.764,82.7737,19693.0
2024-10-08 14:00:00,84.96,85.13,84.95,85.13,28055.0,82.7835,82.9491,82.7737,82.9491,28055.0
2024-10-08 14:30:00,85.13,85.19,84.85,84.87,29104.0,82.9491,83.0076,82.6763,82.6958,29104.0
2024-10-08 15:00:00,84.84,84.99,84.76,84.86,29575.0,82.6666,82.8127,82.5886,82.686,29575.0
2024-10-08 15:30:00,84.85,84.97,84.82,84.88,152395.0,82.6763,82.7932,82.6471,82.7055,152395.0
2024-10-09 09:30:00,84.69,85.22,84.69,85.08,89567.0,82.5204,83.0368,82.5204,82.9004,89567.0
2024-10-09 10:00:00,85.05,85.15,84.64,84.64,45502.0,82.8712,82.9686,82.4717,82.4717,45502.0
2024-10-09 10:30:00,84.67,84.75,84.56,84.64,118057.0,82.5009,82.5789,82.3937,82.4717,118057.0
2024-10-09 11:00:00,84.67,84.74,84.55,84.71,68159.0,82.5009,82.5691,82.384,82.5399,68159.0
2024-10-09 11:30:00,84.7,84.85,84.69,84.83,145834.0,82.5301,82.6763,82.5204,82.6568,145834.0
2024-10-09 12:00:00,84.84,84.95,84.62,84.62,62935.0,82.6666,82.7737,82.4522,82.4522,62935.0
2024-10-09 12:30:00,84.62,84.9,84.59,84.82,34608.0,82.4522,82.725,82.423,82.6471,34608.0
2024-10-09 13:00:00,84.83,84.83,84.53,84.55,31884.0,82.6568,82.6568,82.3645,82.384,31884.0
2024-10-09 13:30:00,84.54,84.69,84.33,84.33,43255.0,82.3742,82.5204,82.1696,82.1696,43255.0
2024-10-09 14:00:00,84.33,84.55,84.19,84.23,36578.0,82.1696,82.384,82.0332,82.0722,36578.0
2024-10-09 14:30:00,84.21,84.26,84.0,84.25,121399.0,82.0527,82.1014,81.8481,82.0917,121399.0
2024-10-09 15:00:00,84.26,84.75,84.13,84.72,165687.0,82.1014,82.5789,81.9747,82.5496,165687.0
2024-10-09 15:30:00,84.7,84.75,84.41,84.45,294575.0,82.5301,82.5789,82.2476,82.2865,294575.0
2024-10-10 09:30:00,84.33,84.96,84.33,84.42,34677.0,82.1696,82.7835,82.1696,82.2573,34677.0
2024-10-10 10:00:00,84.46,84.6,83.96,84.04,48819.0,82.2963,82.4327,81.8091,81.8871,48819.0
2024-10-10 10:30:00,84.06,84.3,83.97,84.27,32964.0,81.9065,82.1404,81.8188,82.1112,32964.0
2024-10-10 11:00:00,84.3,84.31,83.98,83.98,20635.0,82.1404,82.1501,81.8286,81.8286,20635.0
2024-10-10 11:30:00,83.99,83.99,83.67,83.7,22427.0,81.8383,81.8383,81.5265,81.5558,22427.0
2024-10-10 12:00:00,83.69,83.96,83.67,83.96,45892.0,81.546,81.8091,81.5265,81.8091,45892.0
2024-10-10 12:30:00,83.96,83.98,83.46,83.46,30084.0,81.8091,81.8286,81.3219,81.3219,30084.0
2024-10-10 13:00:00,83.45,83.66,83.43,83.53,36637.0,81.3122,81.5168,81.2927,81.3901,36637.0
2024-10-10 13:30:00,83.55,83.67,83.48,83.53,36201.0,81.4096,81.5265,81.3414,81.3901,36201.0
2024-10-10 14:00:00,83.51,83.51,83.36,83.4,38744.0,81.3706,81.3706,81.2245,81.2634,38744.0
2024-10-10 14:30:00,83.38,83.38,83.23,83.28,39650.0,81.244,81.244,81.0978,81.1465,39650.0
2024-10-10 15:00:00,83.27,83.35,83.21,83.27,40758.0,81.1368,81.2147,81.0783,81.1368,40758.0
2024-10-10 15:30:00,83.29,83.39,82.96,83.02,422226.0,81.1563,81.2537,80.8347,80.8932,422226.0
2024-10-11 09:30:00,83.39,83.73,83.2,83.38,46073.0,81.2537,81.585,81.0686,81.244,46073.0
2024-10-11 10:00:00,83.41,83.8,83.39,83.7,87064.0,81.2732,81.6532,81.2537,81.5558,87064.0
2024-10-11 10:30:00,83.67,83.67,83.39,83.54,51880.0,81.5265,81.5265,81.2537,81.3999,51880.0
2024-10-11 11:00:00,83.52,83.8,83.45,83.69,28620.0,81.3804,81.6532,81.3122,81.546,28620.0
2024-10-11 11:30:00,83.7,83.74,83.57,83.67,45849.0,81.5558,81.5947,81.4291,81.5265,45849.0
2024-10-11 12:00:00,83.7,83.73,83.58,83.66,50573.0,81.5558,81.585,81.4388,81.5168,50573.0
2024-10-11 12:30:00,83.65,83.84,83.63,83.76,14662.0,81.507,81.6922,81.4876,81.6142,14662.0
2024-10-11 13:00:00,83.76,83.81,83.55,83.64,22570.0,81.6142,81.6629,81.4096,81.4973,22570.0
2024-10-11 13:30:00,83.65,83.65,83.55,83.56,42299.0,81.507,81.507,81.4096,81.4193,42299.0
2024-10-11 14:00:00,83.56,83.64,83.53,83.55,22531.0,81.4193,81.4973,81.3901,81.4096,22531.0
2024-10-11 14:30:00,83.55,83.58,83.48,83.51,29569.0,81.4096,81.4388,81.3414,81.3706,29569.0
2024-10-11 15:00:00,83.51,83.68,83.5,83.68,59256.0,81.3706,81.5363,81.3609,81.5363,59256.0
2024-10-11 15:30:00,83.67,83.76,83.54,83.61,258776.0,81.5265,81.6142,81.3999,81.4681,258776.0
2024-10-14 09:30:00,83.75,84.12,83.64,84.12,27608.0,81.6045,81.965,81.4973,81.965,27608.0
2024-10-14 10:00:00,84.16,84.47,84.12,84.27,30864.0,82.004,82.306,81.965,82.1112,30864.0
2024-10-14 10:30:00,84.29,84.56,84.24,84.56,41148.0,82.1306,82.3937,82.0819,82.3937,41148.0
2024-10-14 11:00:00,84.55,84.68,84.34,84.47,24497.0,82.384,82.5107,82.1794,82.306,24497.0
2024-10-14 11:30:00,84.52,84.6,84.46,84.55,16489.0,82.3548,82.4327,82.2963,82.384,16489.0
2024-10-14 12:00:00,84.55,84.57,84.41,84.43,12680.0,82.384,82.4035,82.2476,82.2671,12680.0
2024-10-14 12:30:00,84.4,84.63,84.4,84.6,16003.0,82.2378,82.4619,82.2378,82.4327,16003.0
2024-10-14 13:00:00,84.59,84.64,84.45,84.49,25573.0,82.423,82.4717,82.2865,82.3255,25573.0
2024-10-14 13:30:00,84.49,84.51,84.42,84.43,15673.0,82.3255,82.345,82.2573,82.2671,15673.0
2024-10-14 14:00:00,84.4,84.57,84.4,84.54,17801.0,82.2378,82.4035,82.2378,82.3742,17801.0
2024-10-14 14:30:00,84.52,84.59,84.47,84.55,17898.0,82.3548,82.423,82.306,82.384,17898.0
2024-10-14 15:00:00,84.56,84.7,84.54,84.64,24818.0,82.3937,82.5301,82.3742,82.4717,24818.0
2024-10-14 15:30:00,84.63,84.7,84.48,84.55,131290.0,82.4619,82.5301,82.3158,82.384,131290.0
2024-10-15 09:30:00,84.79,85.3,84.58,84.95,55995.0,82.6178,83.1148,82.4132,82.7737,55995.0
2024-10-15 10:00:00,84.97,85.46,84.87,85.43,66652.0,82.7932,83.2707,82.6958,83.2414,66652.0
2024-10-15 10:30:00,85.41,85.64,85.13,85.16,156559.0,83.222,83.4461,82.9491,82.9784,156559.0
2024-10-15 11:00:00,85.18,85.34,85.07,85.33,123067.0,82.9978,83.1537,82.8907,83.144,123067.0
2024-10-15 11:30:00,85.33,85.62,85.29,85.55,38045.0,83.144,83.4266,83.105,83.3584,38045.0
2024-10-15 12:00:00,85.54,85.6,85.35,85.42,26955.0,83.3486,83.4071,83.1635,83.2317,26955.0
2024-10-15 12:30:00,85.34,85.53,85.32,85.47,28591.0,83.1537,83.3389,83.1343,83.2804,28591.0
2024-10-15 13:00:00,85.51,85.56,85.45,85.5,25065.0,83.3194,83.3681,83.2609,83.3096,25065.0
2024-10-15 13:30:00,85.48,85.49,85.25,85.31,20679.0,83.2902,83.2999,83.0661,83.1245,20679.0
2024-10-15 14:00:00,85.3,85.33,85.05,85.12,12712.0,83.1148,83.144,82.8712,82.9394,12712.0
2024-10-15 14:30:00,85.09,85.21,85.03,85.19,33105.0,82.9102,83.0271,82.8517,83.0076,33105.0
2024-10-15 15:00:00,85.21,85.24,85.09,85.13,37352.0,83.0271,83.0563,82.9102,82.9491,37352.0
2024-10-15 15:30:00,85.12,85.26,84.94,85.08,193379.0,82.9394,83.0758,82.764,82.9004,193379.0
2024-10-16 09:30:00,85.37,85.65,84.94,85.58,57220.0,83.183,83.4558,82.764,83.3876,57220.0
2024-10-16 10:00:00,85.6,85.63,85.18,85.22,45583.0,83.4071,83.4363,82.9978,83.0368,45583.0
2024-10-16 10:30:00,85.2,85.53,85.11,85.5,35049.0,83.0173,83.3389,82.9296,83.3096,35049.0
2024-10-16 11:00:00,85.52,85.54,85.32,85.4,24411.0,83.3291,83.3486,83.1343,83.2122,24411.0
2024-10-16 11:30:00,85.4,85.53,85.38,85.46,51718.0,83.2122,83.3389,83.1927,83.2707,51718.0
2024-10-16 12:00:00,85.47,85.5,85.41,85.44,45677.0,83.2804,83.3096,83.222,83.2512,45677.0
2024-10-16 12:30:00,85.45,85.58,85.43,85.55,20750.0,83.2609,83.3876,83.2414,83.3584,20750.0
2024-10-16 13:00:00,85.55,85.67,85.55,85.63,21514.0,83.3584,83.4753,83.3584,83.4363,21514.0
2024-10-16 13:30:00,85.63,85.8,85.55,85.79,76926.0,83.4363,83.602,83.3584,83.5922,76926.0
2024-10-16 14:00:00,85.8,85.89,85.73,85.85,72494.0,83.602,83.6897,83.5338,83.6507,72494.0
2024-10-16 14:30:00,85.87,85.93,85.84,85.87,47335.0,83.6702,83.7286,83.6409,83.6702,47335.0
2024-10-16 15:00:00,85.87,86.03,85.83,86.0,102602.0,83.6702,83.8261,83.6312,83.7968,102602.0
2024-10-16 15:30:00,86.0,86.28,85.93,85.96,389425.0,83.7968,84.0697,83.7286,83.7579,389425.0
2024-10-17 09:30:00,86.02,86.23,85.29,85.7,85151.0,83.8163,84.0209,83.105,83.5045,85151.0
2024-10-17 10:00:00,85.71,85.74,85.22,85.27,46106.0,83.5143,83.5435,83.0368,83.0855,46106.0
2024-10-17 10:30:00,85.34,85.41,85.26,85.32,31042.0,83.1537,83.222,83.0758,83.1343,31042.0
2024-10-17 11:00:00,85.38,85.38,85.14,85.23,27790.0,83.1927,83.1927,82.9589,83.0466,27790.0
2024-10-17 11:30:00,85.23,85.31,85.13,85.2,25604.0,83.0466,83.1245,82.9491,83.0173,25604.0
2024-10-17 12:00:00,85.21,85.42,85.2,85.42,23960.0,83.0271,83.2317,83.0173,83.2317,23960.0
2024-10-17 12:30:00,85.42,85.64,85.38,85.39,83300.0,83.2317,83.4461,83.1927,83.2025,83300.0
2024-10-17 13:00:00,85.39,85.39,85.14,85.18,31818.0,83.2025,83.2025,82.9589,82.9978,31818.0
2024-10-17 13:30:00,85.18,85.35,85.03,85.31,27472.0,82.9978,83.1635,82.8517,83.1245,27472.0
2024-10-17 14:00:00,85.31,85.31,85.12,85.19,58692.0,83.1245,83.1245,82.9394,83.0076,58692.0
2024-10-17 14:30:00,85.19,85.26,84.52,84.88,135393.0,83.0076,83.0758,82.3548,82.7055,135393.0
2024-10-17 15:00:00,84.86,85.03,84.33,85.03,154327.0,82.686,82.8517,82.1696,82.8517,154327.0
2024-10-17 15:30:00,85.03,85.13,84.56,84.63,314258.0,82.8517,82.9491,82.3937,82.4619,314258.0
2024-10-18 09:30:00,84.76,84.8,84.11,84.56,134317.0,82.5886,82.6276,81.9553,82.3937,134317.0
2024-10-18 10:00:00,84.59,84.61,84.42,84.42,44240.0,82.423,82.4424,82.2573,82.2573,44240.0
2024-10-18 10:30:00,84.44,84.82,84.23,84.78,59052.0,82.2768,82.6471,82.0722,82.6081,59052.0
2024-10-18 11:00:00,84.79,85.15,84.77,85.15,34831.0,82.6178,82.9686,82.5983,82.9686,34831.0
2024-10-18 11:30:00,85.15,85.28,85.07,85.2,27119.0,82.9686,83.0953,82.8907,83.0173,27119.0
2024-10-18 12:00:00,85.22,85.3,85.17,85.19,20355.0,83.0368,83.1148,82.9881,83.0076,20355.0
2024-10-18 12:30:00,85.21,85.29,85.15,85.23,14589.0,83.0271,83.105,82.9686,83.0466,14589.0
2024-10-18 13:00:00,85.25,85.33,85.19,85.2,20420.0,83.0661,83.144,83.0076,83.0173,20420.0
2024-10-18 13:30:00,85.2,85.2,85.1,85.18,25700.0,83.0173,83.0173,82.9199,82.9978,25700.0
2024-10-18 14:00:00,85.16,85.32,85.15,85.31,16457.0,82.9784,83.1343,82.9686,83.1245,16457.0
2024-10-18 14:30:00,85.31,85.31,85.16,85.17,24205.0,83.1245,83.1245,82.9784,82.9881,24205.0
2024-10-18 15:00:00,85.18,85.2,85.06,85.11,28480.0,82.9978,83.0173,82.8809,82.9296,28480.0
2024-10-18 15:30:00,85.12,85.5,85.09,85.44,285659.0,82.9394,83.3096,82.9102,83.2512,285659.0
2024-10-21 09:30:00,85.66,85.79,85.39,85.4,53485.0,83.4655,83.5922,83.2025,83.2122,53485.0
2024-10-21 10:00:00,85.4,85.4,84.96,84.99,18219.0,83.2122,83.2122,82.7835,82.8127,18219.0
2024-10-21 10:30:00,84.97,85.01,84.63,84.63,26308.0,82.7932,82.8322,82.4619,82.4619,26308.0
2024-10-21 11:00:00,84.59,84.66,84.37,84.44,34140.0,82.423,82.4912,82.2086,82.2768,34140.0
2024-10-21 11:30:00,84.42,84.56,84.31,84.5,16307.0,82.2573,82.3937,82.1501,82.3353,16307.0
2024-10-21 12:00:00,84.52,84.52,84.38,84.49,21185.0,82.3548,82.3548,82.2183,82.3255,21185.0
2024-10-21 12:30:00,84.48,84.54,84.39,84.53,17097.0,82.3158,82.3742,82.2281,82.3645,17097.0
2024-10-21 13:00:00,84.54,84.64,84.53,84.58,41666.0,82.3742,82.4717,82.3645,82.4132,41666.0
2024-10-21 13:30:00,84.59,84.66,84.52,84.57,19894.0,82.423,82.4912,82.3548,82.4035,19894.0
2024-10-21 14:00:00,84.58,84.89,84.58,84.81,35970.0,82.4132,82.7153,82.4132,82.6373,35970.0
2024-10-21 14:30:00,84.81,84.81,84.62,84.68,25054.0,82.6373,82.6373,82.4522,82.5107,25054.0
2024-10-21 15:00:00,84.68,84.85,84.68,84.79,68215.0,82.5107,82.6763,82.5107,82.6178,68215.0
2024-10-21 15:30:00,84.77,84.77,84.43,84.62,313592.0,82.5983,82.5983,82.2671,82.4522,313592.0
2024-10-22 09:30:00,84.38,84.64,84.15,84.59,54797.0,82.2183,82.4717,81.9942,82.423,54797.0
2024-10-22 10:00:00,84.59,84.65,84.39,84.52,74082.0,82.423,82.4814,82.2281,82.3548,74082.0
2024-10-22 10:30:00,84.52,85.02,84.37,84.99,63224.0,82.3548,82.8419,82.2086,82.8127,63224.0
2024-10-22 11:00:00,84.98,85.52,84.96,85.51,62512.0,82.803,83.3291,82.7835,83.3194,62512.0
2024-10-22 11:30:00,85.52,85.65,85.45,85.51,46170.0,83.3291,83.4558,83.2609,83.3194,46170.0
2024-10-22 12:00:00,85.5,85.66,85.47,85.64,51011.0,83.3096,83.4655,83.2804,83.4461,51011.0
2024-10-22 12:30:00,85.65,85.76,85.6,85.68,42572.0,83.4558,83.563,83.4071,83.485,42572.0
2024-10-22 13:00:00,85.69,85.77,85.61,85.69,38638.0,83.4948,83.5727,83.4168,83.4948,38638.0
2024-10-22 13:30:00,85.7,85.7,85.51,85.55,30380.0,83.5045,83.5045,83.3194,83.3584,30380.0
2024-10-22 14:00:00,85.54,85.73,85.54,85.67,38971.0,83.3486,83.5338,83.3486,83.4753,38971.0
2024-10-22 14:30:00,85.66,85.69,85.61,85.65,37337.0,83.4655,83.4948,83.4168,83.4558,37337.0
2024-10-22 15:00:00,85.65,85.83,85.59,85.79,55617.0,83.4558,83.6312,83.3973,83.5922,55617.0
2024-10-22 15:30:00,85.79,86.03,85.73,85.84,344625.0,83.5922,83.8261,83.5338,83.6409,344625.0
2024-10-23 09:30:00,85.71,86.38,85.56,86.1,112891.0,83.5143,84.1671,83.3681,83.8943,112891.0
2024-10-23 10:00:00,86.07,86.14,85.8,85.81,71115.0,83.865,83.9333,83.602,83.6117,71115.0
2024-10-23 10:30:00,85.8,85.97,85.73,85.88,66072.0,83.602,83.7676,83.5338,83.6799,66072.0
2024-10-23 11:00:00,85.9,86.04,85.7,85.72,77876.0,83.6994,83.8358,83.5045,83.524,77876.0
2024-10-23 11:30:00,85.73,85.81,85.63,85.74,37629.0,83.5338,83.6117,83.4363,83.5435,37629.0
2024-10-23 12:00:00,85.77,85.95,85.76,85.89,28121.0,83.5727,83.7481,83.563,83.6897,28121.0
2024-10-23 12:30:00,85.92,86.04,85.9,85.95,88137.0,83.7189,83.8358,83.6994,83.7481,88137.0
2024-10-23 13:00:00,85.97,86.0,85.86,85.88,19181.0,83.7676,83.7968,83.6604,83.6799,19181.0
2024-10-23 13:30:00,85.88,85.91,85.79,85.9,24949.0,83.6799,83.7091,83.5922,83.6994,24949.0
2024-10-23 14:00:00,85.89,85.9,85.71,85.77,29984.0,83.6897,83.6994,83.5143,83.5727,29984.0
2024-10-23 14:30:00,85.78,85.91,85.77,85.89,43497.0,83.5825,83.7091,83.5727,83.6897,43497.0
2024-10-23 15:00:00,85.89,85.93,85.84,85.9,73269.0,83.6897,83.7286,83.6409,83.6994,73269.0
2024-10-23 15:30:00,85.91,86.03,85.82,85.97,354551.0,83.7091,83.8261,83.6215,83.7676,354551.0
2024-10-24 09:30:00,86.25,86.31,85.7,86.2,90565.0,84.0404,84.0989,83.5045,83.9917,90565.0
2024-10-24 10:00:00,86.15,86.21,85.95,86.12,53897.0,83.943,84.0015,83.7481,83.9138,53897.0
2024-10-24 10:30:00,86.12,86.17,86.02,86.03,38147.0,83.9138,83.9625,83.8163,83.8261,38147.0
2024-10-24 11:00:00,86.04,86.05,85.83,85.85,18498.0,83.8358,83.8456,83.6312,83.6507,18498.0
2024-10-24 11:30:00,85.86,85.86,85.63,85.67,24244.0,83.6604,83.6604,83.4363,83.4753,24244.0
2024-10-24 12:00:00,85.64,85.73,85.58,85.66,14205.0,83.4461,83.5338,83.3876,83.4655,14205.0
2024-10-24 12:30:00,85.64,85.72,85.64,85.66,13783.0,83.4461,83.524,83.4461,83.4655,13783.0
2024-10-24 13:00:00,85.65,85.71,85.6,85.65,11139.0,83.4558,83.5143,83.4071,83.4558,11139.0
2024-10-24 13:30:00,85.63,85.66,85.54,85.56,22146.0,83.4363,83.4655,83.3486,83.3681,22146.0
2024-10-24 14:00:00,85.55,85.57,85.45,85.49,29480.0,83.3584,83.3779,83.2609,83.2999,29480.0
2024-10-24 14:30:00,85.5,85.51,85.39,85.51,30605.0,83.3096,83.3194,83.2025,83.3194,30605.0
2024-10-24 15:00:00,85.49,85.66,85.41,85.64,23741.0,83.2999,83.4655,83.222,83.4461,23741.0
2024-10-24 15:30:00,85.63,85.76,85.54,85.62,122084.0,83.4363,83.563,83.3486,83.4266,122084.0
2024-10-25 09:30:00,86.27,86.4,85.41,85.46,49514.0,84.0599,84.1866,83.222,83.2707,49514.0
2024-10-25 10:00:00,85.48,85.58,85.29,85.34,26400.0,83.2902,83.3876,83.105,83.1537,26400.0
2024-10-25 10:30:00,85.31,85.41,85.18,85.18,32570.0,83.1245,83.222,82.9978,82.9978,32570.0
2024-10-25 11:00:00,85.17,85.21,84.77,84.83,53099.0,82.9881,83.0271,82.5983,82.6568,53099.0
2024-10-25 11:30:00,84.82,84.83,84.62,84.71,43576.0,82.6471,82.6568,82.4522,82.5399,43576.0
2024-10-25 12:00:00,84.72,84.72,84.48,84.51,37914.0,82.5496,82.5496,82.3158,82.345,37914.0
2024-10-25 12:30:00,84.52,84.6,84.35,84.38,40035.0,82.3548,82.4327,82.1891,82.2183,40035.0
2024-10-25 13:00:00,84.38,84.39,84.19,84.32,42367.0,82.2183,82.2281,82.0332,82.1599,42367.0
2024-10-25 13:30:00,84.31,84.33,84.12,84.2,42628.0,82.1501,82.1696,81.965,82.043,42628.0
2024-10-25 14:00:00,84.2,84.25,84.0,84.12,74910.0,82.043,82.0917,81.8481,81.965,74910.0
2024-10-25 14:30:00,84.12,84.12,83.94,84.0,60222.0,81.965,81.965,81.7896,81.8481,60222.0
2024-10-25 15:00:00,84.0,84.17,83.97,84.11,79365.0,81.8481,82.0137,81.8188,81.9553,79365.0
2024-10-25 15:30:00,84.1,84.1,83.79,83.89,262238.0,81.9455,81.9455,81.6435,81.7409,262238.0
2024-10-28 09:30:00,84.12,84.73,84.02,84.56,114219.0,81.965,82.5594,81.8676,82.3937,114219.0
2024-10-28 10:00:00,84.58,84.68,84.42,84.63,39111.0,82.4132,82.5107,82.2573,82.4619,39111.0
2024-10-28 10:30:00,84.63,84.66,84.39,84.59,49024.0,82.4619,82.4912,82.2281,82.423,49024.0
2024-10-28 11:00:00,84.58,84.7,84.55,84.65,82002.0,82.4132,82.5301,82.384,82.4814,82002.0
2024-10-28 11:30:00,84.66,84.66,84.5,84.62,36397.0,82.4912,82.4912,82.3353,82.4522,36397.0
2024-10-28 12:00:00,84.62,84.83,84.54,84.61,85185.0,82.4522,82.6568,82.3742,82.4424,85185.0
2024-10-28 12:30:00,84.62,84.72,84.57,84.7,22874.0,82.4522,82.5496,82.4035,82.5301,22874.0
2024-10-28 13:00:00,84.68,84.76,84.63,84.74,30709.0,82.5107,82.5886,82.4619,82.5691,30709.0
2024-10-28 13:30:00,84.73,84.76,84.67,84.69,43395.0,82.5594,82.5886,82.5009,82.5204,43395.0
2024-10-28 14:00:00,84.69,84.72,84.55,84.56,48298.0,82.5204,82.5496,82.384,82.3937,48298.0
2024-10-28 14:30:00,84.55,84.61,84.48,84.49,68975.0,82.384,82.4424,82.3158,82.3255,68975.0
2024-10-28 15:00:00,84.49,84.61,84.49,84.58,56919.0,82.3255,82.4424,82.3255,82.4132,56919.0
2024-10-28 15:30:00,84.57,84.75,84.46,84.48,189422.0,82.4035,82.5789,82.2963,82.3158,189422.0
2024-10-29 09:30:00,83.61,84.07,83.11,83.52,50135.0,81.4681,81.9163,80.9809,81.3804,50135.0
2024-10-29 10:00:00,83.51,83.85,83.38,83.69,70278.0,81.3706,81.7019,81.244,81.546,70278.0
2024-10-29 10:30:00,83.69,83.86,83.59,83.67,75877.0,81.546,81.7117,81.4486,81.5265,75877.0
2024-10-29 11:00:00,83.67,83.83,83.41,83.51,55961.0,81.5265,81.6824,81.2732,81.3706,55961.0
2024-10-29 11:30:00,83.52,83.57,83.21,83.27,88443.0,81.3804,81.4291,81.0783,81.1368,88443.0
2024-10-29 12:00:00,83.27,83.41,83.15,83.17,55932.0,81.1368,81.2732,81.0199,81.0393,55932.0
2024-10-29 12:30:00,83.16,83.22,82.93,83.21,90339.0,81.0296,81.0881,80.8055,81.0783,90339.0
2024-10-29 13:00:00,83.21,83.24,82.94,82.99,42796.0,81.0783,81.1075,80.8152,80.864,42796.0
2024-10-29 13:30:00,83.01,83.02,82.59,82.64,85062.0,80.8834,80.8932,80.4742,80.5229,85062.0
2024-10-29 14:00:00,82.63,82.89,82.6,82.88,78305.0,80.5132,80.7665,80.4839,80.7568,78305.0
2024-10-29 14:30:00,82.88,83.02,82.84,82.95,74967.0,80.7568,80.8932,80.7178,80.825,74967.0
2024-10-29 15:00:00,82.95,83.06,82.8,83.0,115212.0,80.825,80.9322,80.6788,80.8737,115212.0
2024-10-29 15:30:00,83.0,83.22,82.96,83.15,318433.0,80.8737,81.0881,80.8347,81.0199,318433.0
2024-10-30 09:30:00,82.19,84.4,81.8,82.81,151115.0,80.0844,82.2378,79.7044,80.6886,151115.0
2024-10-30 10:00:00,82.81,83.27,82.67,82.76,84114.0,80.6886,81.1368,80.5521,80.6398,84114.0
2024-10-30 10:30:00,82.76,83.44,82.76,83.23,107924.0,80.6398,81.3024,80.6398,81.0978,107924.0
2024-10-30 11:00:00,83.23,83.47,83.05,83.2,55399.0,81.0978,81.3317,80.9224,81.0686,55399.0
2024-10-30 11:30:00,83.21,83.54,83.2,83.4,53849.0,81.0783,81.3999,81.0686,81.2634,53849.0
2024-10-30 12:00:00,83.4,83.61,83.39,83.47,54314.0,81.2634,81.4681,81.2537,81.3317,54314.0
2024-10-30 12:30:00,83.45,83.54,83.27,83.27,46381.0,81.3122,81.3999,81.1368,81.1368,46381.0
2024-10-30 13:00:00,83.27,83.42,83.22,83.31,46436.0,81.1368,81.2829,81.0881,81.1758,46436.0
2024-10-30 13:30:00,83.32,83.44,83.11,83.36,61247.0,81.1855,81.3024,80.9809,81.2245,61247.0
2024-10-30 14:00:00,83.36,83.57,83.35,83.53,70821.0,81.2245,81.4291,81.2147,81.3901,70821.0
2024-10-30 14:30:00,83.51,83.55,83.37,83.53,68896.0,81.3706,81.4096,81.2342,81.3901,68896.0
2024-10-30 15:00:00,83.52,83.54,83.42,83.45,85008.0,81.3804,81.3999,81.2829,81.3122,85008.0
2024-10-30 15:30:00,83.45,83.52,83.14,83.27,270561.0,81.3122,81.3804,81.0101,81.1368,270561.0
2024-10-31 09:30:00,83.14,83.58,82.94,83.41,84789.0,81.0101,81.4388,80.8152,81.2732,84789.0
2024-10-31 10:00:00,83.43,83.8,83.27,83.38,49131.0,81.2927,81.6532,81.1368,81.244,49131.0
2024-10-31 10:30:00,83.37,83.42,82.89,82.98,44904.0,81.2342,81.2829,80.7665,80.8542,44904.0
2024-10-31 11:00:00,82.98,83.07,82.84,82.88,39820.0,80.8542,80.9419,80.7178,80.7568,39820.0
2024-10-31 11:30:00,82.9,83.15,82.87,83.08,34024.0,80.7763,81.0199,80.747,80.9516,34024.0
2024-10-31 12:00:00,83.07,83.36,83.07,83.15,45668.0,80.9419,81.2245,80.9419,81.0199,45668.0
2024-10-31 12:30:00,83.13,83.17,82.93,83.03,58965.0,81.0004,81.0393,80.8055,80.9029,58965.0
2024-10-31 13:00:00,83.01,83.35,83.0,83.24,44338.0,80.8834,81.2147,80.8737,81.1075,44338.0
2024-10-31 13:30:00,83.22,83.32,83.07,83.3,64424.0,81.0881,81.1855,80.9419,81.166,64424.0
2024-10-31 14:00:00,83.31,83.35,83.1,83.28,74678.0,81.1758,81.2147,80.9711,81.1465,74678.0
2024-10-31 14:30:00,83.25,83.27,83.12,83.23,82458.0,81.1173,81.1368,80.9906,81.0978,82458.0
2024-10-31 15:00:00,83.21,83.21,82.75,82.83,58427.0,81.0783,81.0783,80.6301,80.708,58427.0
2024-10-31 15:30:00,82.82,82.83,82.11,82.39,563301.0,80.6983,80.708,80.0065,80.2793,563301.0
2024-11-01 09:30:00,82.62,82.82,82.21,82.27,93415.0,80.5034,80.6983,80.1039,80.1624,93415.0
2024-11-01 10:00:00,82.4,82.7,82.3,82.45,63884.0,80.2891,80.5814,80.1916,80.3378,63884.0
2024-11-01 10:30:00,82.48,82.49,81.92,82.15,84172.0,80.367,80.3768,79.8214,80.0455,84172.0
2024-11-01 11:00:00,82.15,82.4,82.03,82.07,100637.0,80.0455,80.2891,79.9285,79.9675,100637.0
2024-11-01 11:30:00,82.06,82.06,81.67,81.82,55365.0,79.9578,79.9578,79.5778,79.7239,55365.0
2024-11-01 12:00:00,81.86,81.91,81.72,81.74,47969.0,79.7629,79.8116,79.6265,79.646,47969.0
2024-11-01 12:30:00,81.75,81.87,81.56,81.59,42773.0,79.6557,79.7726,79.4706,79.4998,42773.0
2024-11-01 13:00:00,81.61,81.74,81.47,81.56,55013.0,79.5193,79.646,79.3829,79.4706,55013.0
2024-11-01 13:30:00,81.54,81.54,81.1,81.16,89208.0,79.4511,79.4511,79.0224,79.0808,89208.0
2024-11-01 14:00:00,81.15,81.35,81.04,81.29,64422.0,79.0711,79.266,78.9639,79.2075,64422.0
2024-11-01 14:30:00,81.29,81.41,81.25,81.32,43539.0,79.2075,79.3244,79.1685,79.2367,43539.0
2024-11-01 15:00:00,81.33,81.43,81.18,81.25,67247.0,79.2465,79.3439,79.1003,79.1685,67247.0
2024-11-01 15:30:00,81.26,81.3,81.03,81.11,290157.0,79.1783,79.2172,78.9542,79.0321,290157.0
2024-11-04 09:30:00,80.93,81.34,80.56,80.73,247818.0,78.8567,79.2562,78.4962,78.6618,247818.0
2024-11-04 10:00:00,80.74,80.91,80.39,80.55,72001.0,78.6716,78.8372,78.3306,78.4865,72001.0
2024-11-04 10:30:00,80.53,80.55,80.33,80.35,53108.0,78.467,78.4865,78.2721,78.2916,53108.0
2024-11-04 11:00:00,80.36,80.52,80.2,80.38,52480.0,78.3013,78.4572,78.1454,78.3208,52480.0
2024-11-04 11:30:00,80.38,80.52,80.34,80.38,45146.0,78.3208,78.4572,78.2818,78.3208,45146.0
2024-11-04 12:00:00,80.38,80.4,80.21,80.32,57611.0,78.3208,78.3403,78.1552,78.2624,57611.0
2024-11-04 12:30:00,80.32,80.46,80.29,80.37,41945.0,78.2624,78.3988,78.2331,78.3111,41945.0
2024-11-04 13:00:00,80.38,80.5,80.3,80.36,40926.0,78.3208,78.4377,78.2429,78.3013,40926.0
2024-11-04 13:30:00,80.36,80.52,80.35,80.36,41248.0,78.3013,78.4572,78.2916,78.3013,41248.0
2024-11-04 14:00:00,80.36,80.44,80.31,80.33,50282.0,78.3013,78.3793,78.2526,78.2721,50282.0
2024-11-04 14:30:00,80.33,80.45,80.28,80.28,71524.0,78.2721,78.389,78.2234,78.2234,71524.0
2024-11-04 15:00:00,80.24,80.79,80.24,80.65,391199.0,78.1844,78.7203,78.1844,78.5839,391199.0
2024-11-04 15:30:00,80.66,81.03,80.64,81.0,595010.0,78.5936,78.9542,78.5742,78.9249,595010.0
2024-11-05 09:30:00,81.0,81.22,80.52,80.95,59450.0,78.9249,79.1393,78.4572,78.8762,59450.0
2024-11-05 10:00:00,80.99,81.19,80.85,81.01,42696.0,78.9152,79.1101,78.7788,78.9347,42696.0
2024-11-05 10:30:00,80.99,81.23,80.97,81.0,39404.0,78.9152,79.149,78.8957,78.9249,39404.0
2024-11-05 11:00:00,80.99,81.1,80.96,81.0,65152.0,78.9152,79.0224,78.886,78.9249,65152.0
2024-11-05 11:30:00,81.02,81.11,80.97,81.05,36847.0,78.9444,79.0321,78.8957,78.9736,36847.0
2024-11-05 12:00:00,81.06,81.26,81.04,81.2,125684.0,78.9834,79.1783,78.9639,79.1198,125684.0
2024-11-05 12:30:00,81.21,81.33,81.18,81.32,29978.0,79.1296,79.2465,79.1003,79.2367,29978.0
2024-11-05 13:00:00,81.33,81.5,81.33,81.43,26771.0,79.2465,79.4121,79.2465,79.3439,26771.0
2024-11-05 13:30:00,81.44,81.49,81.35,81.45,30480.0,79.3537,79.4024,79.266,79.3634,30480.0
2024-11-05 14:00:00,81.46,81.65,81.46,81.61,34017.0,79.3731,79.5583,79.3731,79.5193,34017.0
2024-11-05 14:30:00,81.61,81.66,81.41,81.55,110563.0,79.5193,79.568,79.3244,79.4608,110563.0
2024-11-05 15:00:00,81.56,81.67,81.55,81.61,88525.0,79.4706,79.5778,79.4608,79.5193,88525.0
2024-11-05 15:30:00,81.6,81.96,81.59,81.94,349253.0,79.5096,79.8603,79.4998,79.8408,349253.0
2024-11-06 09:30:00,81.9,82.43,81.43,82.4,87670.0,79.8019,80.3183,79.3439,80.2891,87670.0
2024-11-06 10:00:00,82.34,82.5,81.59,81.64,64871.0,80.2306,80.3865,79.4998,79.5485,64871.0
2024-11-06 10:30:00,81.65,81.65,81.05,81.37,84372.0,79.5583,79.5583,78.9736,79.2855,84372.0
2024-11-06 11:00:00,81.4,81.78,81.37,81.76,69643.0,79.3147,79.6849,79.2855,79.6655,69643.0
2024-11-06 11:30:00,81.76,81.79,81.42,81.57,57037.0,79.6655,79.6947,79.3342,79.4803,57037.0
2024-11-06 12:00:00,81.55,81.73,81.48,81.48,44009.0,79.4608,79.6362,79.3926,79.3926,44009.0
2024-11-06 12:30:00,81.47,81.79,81.41,81.79,44368.0,79.3829,79.6947,79.3244,79.6947,44368.0
2024-11-06 13:00:00,81.78,82.06,81.71,81.93,40846.0,79.6849,79.9578,79.6167,79.8311,40846.0
2024-11-06 13:30:00,81.93,81.99,81.64,81.7,53187.0,79.8311,79.8896,79.5485,79.607,53187.0
2024-11-06 14:00:00,81.7,82.1,81.67,81.97,242851.0,79.607,79.9968,79.5778,79.8701,242851.0
2024-11-06 14:30:00,81.99,82.11,81.78,81.87,635007.0,79.8896,80.0065,79.6849,79.7726,635007.0
2024-11-06 15:00:00,81.87,81.94,81.13,81.33,514740.0,79.7726,79.8408,79.0516,79.2465,514740.0
2024-11-06 15:30:00,81.35,81.64,81.13,81.17,394930.0,79.266,79.5485,79.0516,79.0906,394930.0
2024-11-07 09:30:00,80.75,81.71,80.67,81.38,171945.0,78.6813,79.6167,78.6034,79.2952,171945.0
2024-11-07 10:00:00,81.38,81.7,81.16,81.7,108556.0,79.2952,79.607,79.0808,79.607,108556.0
2024-11-07 10:30:00,81.69,82.12,81.61,81.94,130068.0,79.5973,80.0162,79.5193,79.8408,130068.0
2024-11-07 11:00:00,81.95,82.06,81.77,81.81,36473.0,79.8506,79.9578,79.6752,79.7142,36473.0
2024-11-07 11:30:00,81.82,81.83,81.6,81.7,38738.0,79.7239,79.7337,79.5096,79.607,38738.0
2024-11-07 12:00:00,81.7,81.81,81.51,81.6,41184.0,79.607,79.7142,79.4219,79.5096,41184.0
2024-11-07 12:30:00,81.61,81.67,81.24,81.31,58646.0,79.5193,79.5778,79.1588,79.227,58646.0
2024-11-07 13:00:00,81.31,81.67,81.04,81.11,134197.0,79.227,79.5778,78.9639,79.0321,134197.0
2024-11-07 13:30:00,81.08,81.42,81.0,81.3,98342.0,79.0029,79.3342,78.9249,79.2172,98342.0
2024-11-07 14:00:00,81.29,81.36,81.11,81.27,78789.0,79.2075,79.2757,79.0321,79.188,78789.0
2024-11-07 14:30:00,81.29,81.55,81.26,81.46,66779.0,79.2075,79.4608,79.1783,79.3731,66779.0
2024-11-07 15:00:00,81.48,81.87,81.46,81.76,86870.0,79.3926,79.7726,79.3731,79.6655,86870.0
2024-11-07 15:30:00,81.75,81.79,81.38,81.44,330449.0,79.6557,79.6947,79.2952,79.3537,330449.0
2024-11-08 09:30:00,81.8,82.6,81.37,82.59,113569.0,79.7044,80.4839,79.2855,80.4742,113569.0
2024-11-08 10:00:00,82.57,82.82,82.29,82.67,103087.0,80.4547,80.6983,80.1819,80.5521,103087.0
2024-11-08 10:30:00,82.61,83.02,82.61,82.97,107285.0,80.4937,80.8932,80.4937,80.8445,107285.0
2024-11-08 11:00:00,82.98,83.17,82.78,82.81,96829.0,80.8542,81.0393,80.6593,80.6886,96829.0
2024-11-08 11:30:00,82.81,83.0,82.8,82.97,104585.0,80.6886,80.8737,80.6788,80.8445,104585.0
2024-11-08 12:00:00,82.98,83.18,82.91,83.15,55521.0,80.8542,81.0491,80.786,81.0199,55521.0
2024-11-08 12:30:00,83.17,83.38,83.17,83.29,51724.0,81.0393,81.244,81.0393,81.1563,51724.0
2024-11-08 13:00:00,83.29,83.33,83.2,83.25,50882.0,81.1563,81.1952,81.0686,81.1173,50882.0
2024-11-08 13:30:00,83.25,83.28,83.04,83.17,60262.0,81.1173,81.1465,80.9127,81.0393,60262.0
2024-11-08 14:00:00,83.16,83.21,83.12,83.18,32631.0,81.0296,81.0783,80.9906,81.0491,32631.0
2024-11-08 14:30:00,83.21,83.43,83.21,83.42,40154.0,81.0783,81.2927,81.0783,81.2829,40154.0
2024-11-08 15:00:00,83.41,83.41,83.13,83.2,48742.0,81.2732,81.2732,81.0004,81.0686,48742.0
2024-11-08 15:30:00,83.2,83.34,83.07,83.11,161985.0,81.0686,81.205,80.9419,80.9809,161985.0
2024-11-11 09:30:00,82.99,83.57,82.93,83.57,56233.0,80.864,81.4291,80.8055,81.4291,56233.0
2024-11-11 10:00:00,83.56,83.8,83.24,83.46,42714.0,81.4193,81.6532,81.1075,81.3219,42714.0
2024-11-11 10:30:00,83.41,83.68,83.26,83.66,59211.0,81.2732,81.5363,81.127,81.5168,59211.0
2024-11-11 11:00:00,83.68,83.89,83.56,83.88,38212.0,81.5363,81.7409,81.4193,81.7312,38212.0
2024-11-11 11:30:00,83.86,84.06,83.84,84.03,32429.0,81.7117,81.9065,81.6922,81.8773,32429.0
2024-11-11 12:00:00,84.02,84.05,83.7,83.71,45581.0,81.8676,81.8968,81.5558,81.5655,45581.0
2024-11-11 12:30:00,83.7,83.7,83.39,83.48,30762.0,81.5558,81.5558,81.2537,81.3414,30762.0
2024-11-11 13:00:00,83.49,83.84,83.47,83.77,205045.0,81.3511,81.6922,81.3317,81.624,205045.0
2024-11-11 13:30:00,83.75,83.75,83.59,83.6,35817.0,81.6045,81.6045,81.4486,81.4583,35817.0
2024-11-11 14:00:00,83.61,83.84,83.57,83.83,74941.0,81.4681,81.6922,81.4291,81.6824,74941.0
2024-11-11 14:30:00,83.83,83.97,83.75,83.86,73779.0,81.6824,81.8188,81.6045,81.7117,73779.0
2024-11-11 15:00:00,83.86,83.86,83.67,83.77,83677.0,81.7117,81.7117,81.5265,81.624,83677.0
2024-11-11 15:30:00,83.77,83.81,83.55,83.59,425275.0,81.624,81.6629,81.4096,81.4486,425275.0
2024-11-12 09:30:00,83.59,83.83,83.43,83.48,95756.0,81.4486,81.6824,81.2927,81.3414,95756.0
2024-11-12 10:00:00,83.5,83.79,83.49,83.59,47336.0,81.3609,81.6435,81.3511,81.4486,47336.0
2024-11-12 10:30:00,83.59,83.83,83.48,83.66,92542.0,81.4486,81.6824,81.3414,81.5168,92542.0
2024-11-12 11:00:00,83.66,83.71,83.56,83.58,50149.0,81.5168,81.5655,81.4193,81.4388,50149.0
2024-11-12 11:30:00,83.57,83.59,83.27,83.31,40433.0,81.4291,81.4486,81.1368,81.1758,40433.0
2024-11-12 12:00:00,83.32,83.32,83.09,83.09,46650.0,81.1855,81.1855,80.9614,80.9614,46650.0
2024-11-12 12:30:00,83.08,83.14,82.99,83.02,36095.0,80.9516,81.0101,80.864,80.8932,36095.0
2024-11-12 13:00:00,83.02,83.07,82.92,83.07,74674.0,80.8932,80.9419,80.7957,80.9419,74674.0
2024-11-12 13:30:00,83.07,83.27,82.98,83.23,41347.0,80.9419,81.1368,80.8542,81.0978,41347.0
2024-11-12 14:00:00,83.23,83.3,83.18,83.24,29801.0,81.0978,81.166,81.0491,81.1075,29801.0
2024-11-12 14:30:00,83.24,83.26,83.05,83.05,42718.0,81.1075,81.127,80.9224,80.9224,42718.0
2024-11-12 15:00:00,83.03,83.05,82.72,82.82,64063.0,80.9029,80.9224,80.6009,80.6983,64063.0
2024-11-12 15:30:00,82.81,82.94,82.62,82.76,297981.0,80.6886,80.8152,80.5034,80.6398,297981.0
2024-11-13 09:30:00,83.17,83.24,82.67,82.92,98982.0,81.0393,81.1075,80.5521,80.7957,98982.0
2024-11-13 10:00:00,82.94,82.94,82.5,82.73,37783.0,80.8152,80.8152,80.3865,80.6106,37783.0
2024-11-13 10:30:00,82.72,82.89,82.66,82.83,34344.0,80.6009,80.7665,80.5424,80.708,34344.0
2024-11-13 11:00:00,82.82,82.82,82.38,82.44,35166.0,80.6983,80.6983,80.2696,80.328,35166.0
2024-11-13 11:30:00,82.42,82.57,82.29,82.51,30133.0,80.3086,80.4547,80.1819,80.3962,30133.0
2024-11-13 12:00:00,82.5,82.53,82.15,82.25,35631.0,80.3865,80.4157,80.0455,80.1429,35631.0
2024-11-13 12:30:00,82.25,82.4,82.25,82.37,35185.0,80.1429,80.2891,80.1429,80.2598,35185.0
2024-11-13 13:00:00,82.36,82.4,81.98,82.01,28810.0,80.2501,80.2891,79.8798,79.9091,28810.0
2024-11-13 13:30:00,82.01,82.04,81.75,81.78,32892.0,79.9091,79.9383,79.6557,79.6849,32892.0
2024-11-13 14:00:00,81.77,82.06,81.77,81.99,38774.0,79.6752,79.9578,79.6752,79.8896,38774.0
2024-11-13 14:30:00,81.99,82.06,81.86,81.91,42118.0,79.8896,79.9578,79.7629,79.8116,42118.0
2024-11-13 15:00:00,81.91,82.31,81.91,82.28,45755.0,79.8116,80.2014,79.8116,80.1721,45755.0
2024-11-13 15:30:00,82.27,82.41,82.1,82.17,210124.0,80.1624,80.2988,79.9968,80.065,210124.0
2024-11-14 09:30:00,82.25,82.88,81.99,82.82,58689.0,80.1429,80.7568,79.8896,80.6983,58689.0
2024-11-14 10:00:00,82.77,82.77,82.36,82.67,20591.0,80.6496,80.6496,80.2501,80.5521,20591.0
2024-11-14 10:30:00,82.69,82.71,82.44,82.51,16950.0,80.5716,80.5911,80.328,80.3962,16950.0
2024-11-14 11:00:00,82.5,82.53,82.34,82.34,22404.0,80.3865,80.4157,80.2306,80.2306,22404.0
2024-11-14 11:30:00,82.34,82.34,82.12,82.16,21147.0,80.2306,80.2306,80.0162,80.0552,21147.0
2024-11-14 12:00:00,82.18,82.24,82.1,82.12,13399.0,80.0747,80.1332,79.9968,80.0162,13399.0
2024-11-14 12:30:00,82.13,82.32,82.11,82.3,25167.0,80.026,80.2111,80.0065,80.1916,25167.0
2024-11-14 13:00:00,82.3,82.41,82.27,82.28,39970.0,80.1916,80.2988,80.1624,80.1721,39970.0
2024-11-14 13:30:00,82.27,82.31,82.22,82.26,31223.0,80.1624,80.2014,80.1137,80.1527,31223.0
2024-11-14 14:00:00,82.27,82.56,82.27,82.55,46858.0,80.1624,80.445,80.1624,80.4352,46858.0
2024-11-14 14:30:00,82.56,82.79,82.53,82.78,79584.0,80.445,80.6691,80.4157,80.6593,79584.0
2024-11-14 15:00:00,82.78,82.78,82.52,82.68,172633.0,80.6593,80.6593,80.406,80.5619,172633.0
2024-11-14 15:30:00,82.67,82.71,82.06,82.13,215953.0,80.5521,80.5911,79.9578,80.026,215953.0
2024-11-15 09:30:00,82.03,83.48,82.03,82.95,175656.0,79.9285,81.3414,79.9285,80.825,175656.0
2024-11-15 10:00:00,82.96,83.2,82.77,83.11,54478.0,80.8347,81.0686,80.6496,80.9809,54478.0
2024-11-15 10:30:00,83.11,83.34,83.03,83.25,53933.0,80.9809,81.205,80.9029,81.1173,53933.0
2024-11-15 11:00:00,83.26,83.55,83.23,83.36,55058.0,81.127,81.4096,81.0978,81.2245,55058.0
2024-11-15 11:30:00,83.36,83.51,83.16,83.49,35039.0,81.2245,81.3706,81.0296,81.3511,35039.0
2024-11-15 12:00:00,83.48,83.49,83.28,83.34,105314.0,81.3414,81.3511,81.1465,81.205,105314.0
2024-11-15 12:30:00,83.28,83.29,83.14,83.19,54151.0,81.1465,81.1563,81.0101,81.0588,54151.0
2024-11-15 13:00:00,83.2,83.33,83.15,83.24,42554.0,81.0686,81.1952,81.0199,81.1075,42554.0
2024-11-15 13:30:00,83.23,83.34,83.18,83.34,48874.0,81.0978,81.205,81.0491,81.205,48874.0
2024-11-15 14:00:00,83.33,83.46,83.21,83.29,37416.0,81.1952,81.3219,81.0783,81.1563,37416.0
2024-11-15 14:30:00,83.28,83.54,83.27,83.36,98673.0,81.1465,81.3999,81.1368,81.2245,98673.0
2024-11-15 15:00:00,83.35,83.46,83.16,83.16,132080.0,81.2147,81.3219,81.0296,81.0296,132080.0
2024-11-15 15:30:00,83.18,83.75,83.16,83.67,522315.0,81.0491,81.6045,81.0296,81.5265,522315.0
2024-11-18 09:30:00,83.16,83.7,83.16,83.48,90630.0,81.0296,81.5558,81.0296,81.3414,90630.0
2024-11-18 10:00:00,83.52,83.66,83.11,83.11,57921.0,81.3804,81.5168,80.9809,80.9809,57921.0
2024-11-18 10:30:00,83.07,83.19,83.01,83.08,55009.0,80.9419,81.0588,80.8834,80.9516,55009.0
2024-11-18 11:00:00,83.08,83.63,83.07,83.56,72906.0,80.9516,81.4876,80.9419,81.4193,72906.0
2024-11-18 11:30:00,83.56,83.86,83.56,83.77,83137.0,81.4193,81.7117,81.4193,81.624,83137.0
2024-11-18 12:00:00,83.76,83.9,83.72,83.9,38233.0,81.6142,81.7506,81.5752,81.7506,38233.0
2024-11-18 12:30:00,83.89,84.1,83.84,84.09,75952.0,81.7409,81.9455,81.6922,81.9358,75952.0
2024-11-18 13:00:00,84.12,84.25,84.11,84.24,59104.0,81.965,82.0917,81.9553,82.0819,59104.0
2024-11-18 13:30:00,84.23,84.23,84.07,84.19,42415.0,82.0722,82.0722,81.9163,82.0332,42415.0
2024-11-18 14:00:00,84.21,84.24,83.88,83.94,101321.0,82.0527,82.0819,81.7312,81.7896,101321.0
2024-11-18 14:30:00,83.93,84.25,83.93,84.19,271358.0,81.7799,82.0917,81.7799,82.0332,271358.0
2024-11-18 15:00:00,84.18,84.25,84.05,84.09,79818.0,82.0235,82.0917,81.8968,81.9358,79818.0
2024-11-18 15:30:00,84.09,84.13,83.98,84.1,205818.0,81.9358,81.9747,81.8286,81.9455,205818.0
2024-11-19 09:30:00,83.56,84.22,83.56,84.06,155141.0,81.4193,82.0624,81.4193,81.9065,155141.0
2024-11-19 10:00:00,84.06,84.42,83.99,84.42,51669.0,81.9065,82.2573,81.8383,82.2573,51669.0
2024-11-19 10:30:00,84.44,84.83,84.39,84.64,146617.0,82.2768,82.6568,82.2281,82.4717,146617.0
2024-11-19 11:00:00,84.61,85.1,84.5,85.09,131717.0,82.4424,82.9199,82.3353,82.9102,131717.0
2024-11-19 11:30:00,85.07,85.09,84.78,84.88,135961.0,82.8907,82.9102,82.6081,82.7055,135961.0
2024-11-19 12:00:00,84.88,85.13,84.87,85.11,128867.0,82.7055,82.9491,82.6958,82.9296,128867.0
2024-11-19 12:30:00,85.11,85.14,85.04,85.13,33692.0,82.9296,82.9589,82.8614,82.9491,33692.0
2024-11-19 13:00:00,85.12,85.14,85.0,85.04,51842.0,82.9394,82.9589,82.8225,82.8614,51842.0
2024-11-19 13:30:00,85.04,85.35,85.02,85.29,51510.0,82.8614,83.1635,82.8419,83.105,51510.0
2024-11-19 14:00:00,85.27,85.38,85.17,85.31,24736.0,83.0855,83.1927,82.9881,83.1245,24736.0
2024-11-19 14:30:00,85.31,85.37,85.19,85.31,113693.0,83.1245,83.183,83.0076,83.1245,113693.0
2024-11-19 15:00:00,85.31,85.49,85.27,85.48,88772.0,83.1245,83.2999,83.0855,83.2902,88772.0
2024-11-19 15:30:00,85.48,85.74,85.48,85.65,277135.0,83.2902,83.5435,83.2902,83.4558,277135.0
2024-11-20 09:30:00,85.73,86.08,85.52,85.56,79144.0,83.5338,83.8748,83.3291,83.3681,79144.0
2024-11-20 10:00:00,85.64,85.96,85.62,85.81,43229.0,83.4461,83.7579,83.4266,83.6117,43229.0
2024-11-20 10:30:00,85.81,85.88,85.51,85.66,75794.0,83.6117,83.6799,83.3194,83.4655,75794.0
2024-11-20 11:00:00,85.67,85.89,85.59,85.83,79576.0,83.4753,83.6897,83.3973,83.6312,79576.0
2024-11-20 11:30:00,85.83,85.89,85.69,85.89,42246.0,83.6312,83.6897,83.4948,83.6897,42246.0
2024-11-20 12:00:00,85.9,85.97,85.82,85.96,32266.0,83.6994,83.7676,83.6215,83.7579,32266.0
2024-11-20 12:30:00,85.97,86.14,85.97,86.12,65685.0,83.7676,83.9333,83.7676,83.9138,65685.0
2024-11-20 13:00:00,86.11,86.12,85.88,85.99,31585.0,83.904,83.9138,83.6799,83.7871,31585.0
2024-11-20 13:30:00,85.99,86.01,85.7,85.72,34033.0,83.7871,83.8066,83.5045,83.524,34033.0
2024-11-20 14:00:00,85.71,85.78,85.7,85.77,32166.0,83.5143,83.5825,83.5045,83.5727,32166.0
2024-11-20 14:30:00,85.77,85.89,85.76,85.87,28634.0,83.5727,83.6897,83.563,83.6702,28634.0
2024-11-20 15:00:00,85.88,86.13,85.83,86.13,44082.0,83.6799,83.9235,83.6312,83.9235,44082.0
2024-11-20 15:30:00,86.13,86.17,85.94,86.12,238907.0,83.9235,83.9625,83.7384,83.9138,238907.0
2024-11-21 09:30:00,86.23,86.35,85.83,86.35,77856.0,84.0209,84.1379,83.6312,84.1379,77856.0
2024-11-21 10:00:00,86.22,86.4,86.07,86.27,60856.0,84.0112,84.1866,83.865,84.0599,60856.0
2024-11-21 10:30:00,86.26,86.66,86.2,86.59,56619.0,84.0502,84.4399,83.9917,84.3717,56619.0
2024-11-21 11:00:00,86.6,86.61,86.36,86.36,44244.0,84.3815,84.3912,84.1476,84.1476,44244.0
2024-11-21 11:30:00,86.34,86.71,86.32,86.67,35517.0,84.1281,84.4887,84.1086,84.4497,35517.0
2024-11-21 12:00:00,86.65,86.67,86.44,86.55,36317.0,84.4302,84.4497,84.2256,84.3327,36317.0
2024-11-21 12:30:00,86.54,86.64,86.42,86.61,20747.0,84.323,84.4204,84.2061,84.3912,20747.0
2024-11-21 13:00:00,86.62,86.73,86.58,86.69,21684.0,84.401,84.5081,84.362,84.4692,21684.0
2024-11-21 13:30:00,86.71,86.72,86.48,86.57,26971.0,84.4887,84.4984,84.2645,84.3522,26971.0
2024-11-21 14:00:00,86.59,86.79,86.57,86.79,42727.0,84.3717,84.5666,84.3522,84.5666,42727.0
2024-11-21 14:30:00,86.79,86.79,86.44,86.56,54309.0,84.5666,84.5666,84.2256,84.3425,54309.0
2024-11-21 15:00:00,86.56,86.75,86.46,86.75,73356.0,84.3425,84.5276,84.2451,84.5276,73356.0
2024-11-21 15:30:00,86.74,87.09,86.68,87.08,281719.0,84.5179,84.8589,84.4594,84.8492,281719.0
2024-11-22 09:30:00,87.54,87.96,87.42,87.81,91625.0,85.2974,85.7066,85.1805,85.5605,91625.0
2024-11-22 10:00:00,87.79,87.98,87.52,87.75,94712.0,85.541,85.7261,85.2779,85.502,94712.0
2024-11-22 10:30:00,87.76,87.91,87.37,87.5,96947.0,85.5118,85.6579,85.1317,85.2584,96947.0
2024-11-22 11:00:00,87.51,87.55,87.38,87.48,56485.0,85.2682,85.3071,85.1415,85.2389,56485.0
2024-11-22 11:30:00,87.46,87.54,87.23,87.26,121516.0,85.2194,85.2974,84.9953,85.0246,121516.0
2024-11-22 12:00:00,87.29,87.3,87.13,87.25,46025.0,85.0538,85.0635,84.8979,85.0148,46025.0
2024-11-22 12:30:00,87.25,87.27,87.09,87.26,72447.0,85.0148,85.0343,84.8589,85.0246,72447.0
2024-11-22 13:00:00,87.27,87.29,87.1,87.24,59914.0,85.0343,85.0538,84.8687,85.0051,59914.0
2024-11-22 13:30:00,87.25,87.3,86.92,87.05,67287.0,85.0148,85.0635,84.6933,84.8199,67287.0
2024-11-22 14:00:00,87.07,87.13,86.8,86.93,73701.0,84.8394,84.8979,84.5763,84.703,73701.0
2024-11-22 14:30:00,86.92,86.99,86.83,86.91,71624.0,84.6933,84.7615,84.6056,84.6835,71624.0
2024-11-22 15:00:00,86.9,86.9,86.48,86.55,104671.0,84.6738,84.6738,84.2645,84.3327,104671.0
2024-11-22 15:30:00,86.56,86.67,86.39,86.5,313258.0,84.3425,84.4497,84.1768,84.284,313258.0
2024-11-25 09:30:00,86.9,87.62,86.81,87.36,71672.0,84.6738,85.3753,84.5861,85.122,71672.0
2024-11-25 10:00:00,87.29,87.29,87.02,87.11,27713.0,85.0538,85.0538,84.7907,84.8784,27713.0
2024-11-25 10:30:00,87.11,87.35,86.9,87.35,55258.0,84.8784,85.1123,84.6738,85.1123,55258.0
2024-11-25 11:00:00,87.36,87.36,86.85,86.85,21805.0,85.122,85.122,84.6251,84.6251,21805.0
2024-11-25 11:30:00,86.83,86.83,86.6,86.6,19142.0,84.6056,84.6056,84.3815,84.3815,19142.0
2024-11-25 12:00:00,86.63,86.87,86.6,86.64,21602.0,84.4107,84.6446,84.3815,84.4204,21602.0
2024-11-25 12:30:00,86.6,86.67,86.37,86.41,28733.0,84.3815,84.4497,84.1574,84.1963,28733.0
2024-11-25 13:00:00,86.35,86.62,86.35,86.57,12832.0,84.1379,84.401,84.1379,84.3522,12832.0
2024-11-25 13:30:00,86.53,86.88,86.45,86.88,14022.0,84.3133,84.6543,84.2353,84.6543,14022.0
2024-11-25 14:00:00,86.86,86.88,86.69,86.69,17590.0,84.6348,84.6543,84.4692,84.4692,17590.0
2024-11-25 14:30:00,86.67,86.89,86.62,86.85,22238.0,84.4497,84.664,84.401,84.6251,22238.0
2024-11-25 15:00:00,86.86,87.1,86.84,87.03,42605.0,84.6348,84.8687,84.6153,84.8005,42605.0
2024-11-25 15:30:00,87.01,87.6,86.97,87.59,343935.0,84.781,85.3559,84.742,85.3461,343935.0
2024-11-26 09:30:00,87.83,88.07,87.45,87.75,88296.0,85.58,85.8138,85.2097,85.502,88296.0
2024-11-26 10:00:00,87.78,87.91,87.29,87.34,80934.0,85.5312,85.6579,85.0538,85.1025,80934.0
2024-11-26 10:30:00,87.31,87.52,87.23,87.45,49640.0,85.0733,85.2779,84.9953,85.2097,49640.0
2024-11-26 11:00:00,87.44,87.51,87.26,87.5,41153.0,85.1999,85.2682,85.0246,85.2584,41153.0
2024-11-26 11:30:00,87.51,87.75,87.5,87.75,29389.0,85.2682,85.502,85.2584,85.502,29389.0
2024-11-26 12:00:00,87.72,87.77,87.58,87.61,29689.0,85.4728,85.5215,85.3364,85.3656,29689.0
2024-11-26 12:30:00,87.63,87.7,87.61,87.64,35275.0,85.3851,85.4533,85.3656,85.3948,35275.0
2024-11-26 13:00:00,87.67,87.88,87.66,87.77,42685.0,85.4241,85.6287,85.4143,85.5215,42685.0
2024-11-26 13:30:00,87.76,87.76,87.46,87.52,60003.0,85.5118,85.5118,85.2194,85.2779,60003.0
2024-11-26 14:00:00,87.54,87.72,87.53,87.62,64060.0,85.2974,85.4728,85.2876,85.3753,64060.0
2024-11-26 14:30:00,87.64,87.74,87.61,87.65,54464.0,85.3948,85.4923,85.3656,85.4046,54464.0
2024-11-26 15:00:00,87.66,87.79,87.58,87.62,108399.0,85.4143,85.541,85.3364,85.3753,108399.0
2024-11-26 15:30:00,87.64,87.88,87.55,87.77,321465.0,85.3948,85.6287,85.3071,85.5215,321465.0
2024-11-27 09:30:00,88.0,88.25,87.76,88.18,116634.0,85.7456,85.9892,85.5118,85.921,116634.0
2024-11-27 10:00:00,88.13,88.36,87.99,88.34,43758.0,85.8723,86.0964,85.7359,86.0769,43758.0
2024-11-27 10:30:00,88.33,88.38,88.12,88.29,49608.0,86.0671,86.1159,85.8625,86.0282,49608.0
2024-11-27 11:00:00,88.3,88.35,88.24,88.26,26716.0,86.0379,86.0866,85.9795,85.9989,26716.0
2024-11-27 11:30:00,88.28,88.65,88.28,88.62,70813.0,86.0184,86.379,86.0184,86.3497,70813.0
2024-11-27 12:00:00,88.61,88.62,88.43,88.52,41553.0,86.34,86.3497,86.1646,86.2523,41553.0
2024-11-27 12:30:00,88.51,88.56,88.46,88.54,21037.0,86.2425,86.2913,86.1938,86.2718,21037.0
2024-11-27 13:00:00,88.54,88.55,88.46,88.46,11074.0,86.2718,86.2815,86.1938,86.1938,11074.0
2024-11-27 13:30:00,88.46,88.46,88.32,88.36,23729.0,86.1938,86.1938,86.0574,86.0964,23729.0
2024-11-27 14:00:00,88.37,88.39,88.22,88.27,29733.0,86.1061,86.1256,85.96,86.0087,29733.0
2024-11-27 14:30:00,88.27,88.38,88.23,88.31,23437.0,86.0087,86.1159,85.9697,86.0477,23437.0
2024-11-27 15:00:00,88.29,88.31,88.09,88.28,35473.0,86.0282,86.0477,85.8333,86.0184,35473.0
2024-11-27 15:30:00,88.26,88.4,88.19,88.37,201266.0,85.9989,86.1354,85.9307,86.1061,201266.0
2024-11-29 09:30:00,88.38,88.61,88.14,88.29,47190.0,86.1159,86.34,85.882,86.0282,47190.0
2024-11-29 10:00:00,88.3,88.4,88.08,88.2,25407.0,86.0379,86.1354,85.8236,85.9405,25407.0
2024-11-29 10:30:00,88.22,88.26,88.03,88.16,32222.0,85.96,85.9989,85.7748,85.9015,32222.0
2024-11-29 11:00:00,88.16,88.16,87.91,87.97,39170.0,85.9015,85.9015,85.6579,85.7164,39170.0
2024-11-29 11:30:00,87.97,88.03,87.9,87.95,48784.0,85.7164,85.7748,85.6482,85.6969,48784.0
2024-11-29 12:00:00,87.96,88.09,87.89,87.89,91248.0,85.7066,85.8333,85.6384,85.6384,91248.0
2024-11-29 12:30:00,87.88,88.12,87.65,87.75,142084.0,85.6287,85.8625,85.4046,85.502,142084.0
2024-12-02 09:30:00,87.96,88.0,85.98,85.98,98107.0,85.7066,85.7456,83.7774,83.7774,98107.0
2024-12-02 10:00:00,86.01,86.01,85.42,85.7,141868.0,83.8066,83.8066,83.2317,83.5045,141868.0
2024-12-02 10:30:00,85.68,85.76,85.34,85.48,39831.0,83.485,83.563,83.1537,83.2902,39831.0
2024-12-02 11:00:00,85.53,86.04,85.34,85.99,38731.0,83.3389,83.8358,83.1537,83.7871,38731.0
2024-12-02 11:30:00,85.98,86.14,85.79,86.05,39871.0,83.7774,83.9333,83.5922,83.8456,39871.0
2024-12-02 12:00:00,86.06,86.19,85.94,86.18,39556.0,83.8553,83.982,83.7384,83.9722,39556.0
2024-12-02 12:30:00,86.19,86.53,86.16,86.42,69406.0,83.982,84.3133,83.9527,84.2061,69406.0
2024-12-02 13:00:00,86.42,86.48,86.25,86.37,80159.0,84.2061,84.2645,84.0404,84.1574,80159.0
2024-12-02 13:30:00,86.37,86.4,85.94,86.13,101372.0,84.1574,84.1866,83.7384,83.9235,101372.0
2024-12-02 14:00:00,86.13,86.26,86.01,86.24,102260.0,83.9235,84.0502,83.8066,84.0307,102260.0
2024-12-02 14:30:00,86.22,86.3,86.15,86.29,120960.0,84.0112,84.0892,83.943,84.0794,120960.0
2024-12-02 15:00:00,86.29,86.3,86.09,86.13,88608.0,84.0794,84.0892,83.8845,83.9235,88608.0
2024-12-02 15:30:00,86.13,86.15,85.75,85.79,287396.0,83.9235,83.943,83.5532,83.5922,287396.0
2024-12-03 09:30:00,86.25,86.48,85.6,85.79,69970.0,84.0404,84.2645,83.4071,83.5922,69970.0
2024-12-03 10:00:00,85.78,85.97,85.58,85.78,36280.0,83.5825,83.7676,83.3876,83.5825,36280.0
2024-12-03 10:30:00,85.74,85.81,85.59,85.65,25684.0,83.5435,83.6117,83.3973,83.4558,25684.0
2024-12-03 11:00:00,85.67,85.75,85.38,85.42,29557.0,83.4753,83.5532,83.1927,83.2317,29557.0
2024-12-03 11:30:00,85.43,85.5,85.24,85.29,31342.0,83.2414,83.3096,83.0563,83.105,31342.0
2024-12-03 12:00:00,85.29,85.4,85.24,85.4,22855.0,83.105,83.2122,83.0563,83.2122,22855.0
2024-12-03 12:30:00,85.42,85.51,85.29,85.33,19051.0,83.2317,83.3194,83.105,83.144,19051.0
2024-12-03 13:00:00,85.34,85.54,85.32,85.53,20848.0,83.1537,83.3486,83.1343,83.3389,20848.0
2024-12-03 13:30:00,85.51,85.71,85.5,85.66,45337.0,83.3194,83.5143,83.3096,83.4655,45337.0
2024-12-03 14:00:00,85.65,85.69,85.52,85.58,31715.0,83.4558,83.4948,83.3291,83.3876,31715.0
2024-12-03 14:30:00,85.58,85.67,85.46,85.48,26692.0,83.3876,83.4753,83.2707,83.2902,26692.0
2024-12-03 15:00:00,85.47,85.47,85.34,85.38,25930.0,83.2804,83.2804,83.1537,83.1927,25930.0
2024-12-03 15:30:00,85.36,85.37,84.65,84.72,202001.0,83.1732,83.183,82.4814,82.5496,202001.0
2024-12-04 09:30:00,84.6,85.4,84.17,85.13,91239.0,82.4327,83.2122,82.0137,82.9491,91239.0
2024-12-04 10:00:00,85.09,85.18,84.7,85.0,61864.0,82.9102,82.9978,82.5301,82.8225,61864.0
2024-12-04 10:30:00,85.0,85.0,84.39,84.48,270735.0,82.8225,82.8225,82.2281,82.3158,270735.0
2024-12-04 11:00:00,84.5,84.62,84.33,84.34,134280.0,82.3353,82.4522,82.1696,82.1794,134280.0
2024-12-04 11:30:00,84.35,84.49,84.18,84.37,59488.0,82.1891,82.3255,82.0235,82.2086,59488.0
2024-12-04 12:00:00,84.39,84.44,84.16,84.35,124118.0,82.2281,82.2768,82.004,82.1891,124118.0
2024-12-04 12:30:00,84.35,84.55,84.33,84.55,44813.0,82.1891,82.384,82.1696,82.384,44813.0
2024-12-04 13:00:00,84.56,84.59,84.33,84.37,47385.0,82.3937,82.423,82.1696,82.2086,47385.0
2024-12-04 13:30:00,84.36,84.36,84.05,84.05,40976.0,82.1989,82.1989,81.8968,81.8968,40976.0
2024-12-04 14:00:00,84.03,84.35,83.99,84.25,36274.0,81.8773,82.1891,81.8383,82.0917,36274.0
2024-12-04 14:30:00,84.29,84.36,84.08,84.19,35260.0,82.1306,82.1989,81.926,82.0332,35260.0
2024-12-04 15:00:00,84.15,84.37,84.12,84.2,50332.0,81.9942,82.2086,81.965,82.043,50332.0
2024-12-04 15:30:00,84.19,84.35,84.04,84.34,237058.0,82.0332,82.1891,81.8871,82.1794,237058.0
2024-12-05 09:30:00,84.63,85.34,84.37,85.34,55759.0,82.4619,83.1537,82.2086,83.1537,55759.0
2024-12-05 10:00:00,85.37,85.42,85.12,85.27,74248.0,83.183,83.2317,82.9394,83.0855,74248.0
2024-12-05 10:30:00,85.26,85.56,85.24,85.44,54252.0,83.0758,83.3681,83.0563,83.2512,54252.0
2024-12-05 11:00:00,85.45,85.69,85.4,85.67,63046.0,83.2609,83.4948,83.2122,83.4753,63046.0
2024-12-05 11:30:00,85.67,85.89,85.62,85.78,108905.0,83.4753,83.6897,83.4266,83.5825,108905.0
2024-12-05 12:00:00,85.79,85.92,85.59,85.81,131637.0,83.5922,83.7189,83.3973,83.6117,131637.0
2024-12-05 12:30:00,85.81,85.84,85.73,85.77,192156.0,83.6117,83.6409,83.5338,83.5727,192156.0
2024-12-05 13:00:00,85.76,85.81,85.71,85.73,50488.0,83.563,83.6117,83.5143,83.5338,50488.0
2024-12-05 13:30:00,85.73,85.77,85.58,85.6,118071.0,83.5338,83.5727,83.3876,83.4071,118071.0
2024-12-05 14:00:00,85.59,85.62,85.33,85.35,116002.0,83.3973,83.4266,83.144,83.1635,116002.0
2024-12-05 14:30:00,85.37,85.63,85.36,85.47,77682.0,83.183,83.4363,83.1732,83.2804,77682.0
2024-12-05 15:00:00,85.46,85.52,85.44,85.48,74163.0,83.2707,83.3291,83.2512,83.2902,74163.0
2024-12-05 15:30:00,85.48,85.61,84.87,85.0,297975.0,83.2902,83.4168,82.6958,82.8225,297975.0
2024-12-06 09:30:00,84.94,85.15,83.82,83.97,155146.0,82.764,82.9686,81.6727,81.8188,155146.0
2024-12-06 10:00:00,83.98,83.98,83.3,83.54,119078.0,81.8286,81.8286,81.166,81.3999,119078.0
2024-12-06 10:30:00,83.56,83.67,83.36,83.67,34875.0,81.4193,81.5265,81.2245,81.5265,34875.0
2024-12-06 11:00:00,83.64,83.71,83.48,83.51,41441.0,81.4973,81.5655,81.3414,81.3706,41441.0
2024-12-06 11:30:00,83.51,83.6,83.44,83.51,29101.0,81.3706,81.4583,81.3024,81.3706,29101.0
2024-12-06 12:00:00,83.49,83.51,83.23,83.4,55595.0,81.3511,81.3706,81.0978,81.2634,55595.0
2024-12-06 12:30:00,83.4,83.65,83.24,83.64,91551.0,81.2634,81.507,81.1075,81.4973,91551.0
2024-12-06 13:00:00,83.64,83.75,83.42,83.75,52202.0,81.4973,81.6045,81.2829,81.6045,52202.0
2024-12-06 13:30:00,83.75,83.97,83.72,83.9,68377.0,81.6045,81.8188,81.5752,81.7506,68377.0
2024-12-06 14:00:00,83.88,83.99,83.84,83.89,56762.0,81.7312,81.8383,81.6922,81.7409,56762.0
2024-12-06 14:30:00,83.91,83.94,83.81,83.92,54782.0,81.7604,81.7896,81.6629,81.7701,54782.0
2024-12-06 15:00:00,83.92,84.06,83.87,83.98,95348.0,81.7701,81.9065,81.7214,81.8286,95348.0
2024-12-06 15:30:00,83.99,84.05,83.87,83.98,221412.0,81.8383,81.8968,81.7214,81.8286,221412.0
2024-12-09 09:30:00,83.76,83.95,83.45,83.72,81302.0,81.6142,81.7994,81.3122,81.5752,81302.0
2024-12-09 10:00:00,83.75,83.75,83.3,83.68,70504.0,81.6045,81.6045,81.166,81.5363,70504.0
2024-12-09 10:30:00,83.72,83.95,83.64,83.92,45703.0,81.5752,81.7994,81.4973,81.7701,45703.0
2024-12-09 11:00:00,83.93,84.21,83.53,83.71,84203.0,81.7799,82.0527,81.3901,81.5655,84203.0
2024-12-09 11:30:00,83.72,83.75,83.49,83.5,33729.0,81.5752,81.6045,81.3511,81.3609,33729.0
2024-12-09 12:00:00,83.54,83.69,83.42,83.62,24016.0,81.3999,81.546,81.2829,81.4778,24016.0
2024-12-09 12:30:00,83.61,83.73,83.56,83.61,25603.0,81.4681,81.585,81.4193,81.4681,25603.0
2024-12-09 13:00:00,83.6,83.68,83.56,83.56,25550.0,81.4583,81.5363,81.4193,81.4193,25550.0
2024-12-09 13:30:00,83.56,83.78,83.43,83.7,108627.0,81.4193,81.6337,81.2927,81.5558,108627.0
2024-12-09 14:00:00,83.64,83.69,83.48,83.54,42792.0,81.4973,81.546,81.3414,81.3999,42792.0
2024-12-09 14:30:00,83.54,83.59,83.43,83.43,59467.0,81.3999,81.4486,81.2927,81.2927,59467.0
2024-12-09 15:00:00,83.45,83.55,83.38,83.5,77464.0,81.3122,81.4096,81.244,81.3609,77464.0
2024-12-09 15:30:00,83.5,83.51,83.0,83.04,254804.0,81.3609,81.3706,80.8737,80.9127,254804.0
2024-12-10 09:30:00,83.0,83.0,81.16,81.76,253409.0,80.8737,80.8737,79.0808,79.6655,253409.0
2024-12-10 10:00:00,81.72,82.18,81.65,82.18,64880.0,79.6265,80.0747,79.5583,80.0747,64880.0
2024-12-10 10:30:00,82.18,82.54,82.06,82.39,59179.0,80.0747,80.4255,79.9578,80.2793,59179.0
2024-12-10 11:00:00,82.36,82.89,82.35,82.89,57012.0,80.2501,80.7665,80.2403,80.7665,57012.0
2024-12-10 11:30:00,82.88,83.07,82.78,82.87,37787.0,80.7568,80.9419,80.6593,80.747,37787.0
2024-12-10 12:00:00,82.84,82.98,82.81,82.85,20689.0,80.7178,80.8542,80.6886,80.7275,20689.0
2024-12-10 12:30:00,82.87,82.95,82.71,82.78,320063.0,80.747,80.825,80.5911,80.6593,320063.0
2024-12-10 13:00:00,82.75,82.75,82.51,82.59,36619.0,80.6301,80.6301,80.3962,80.4742,36619.0
2024-12-10 13:30:00,82.57,82.62,82.49,82.53,30824.0,80.4547,80.5034,80.3768,80.4157,30824.0
2024-12-10 14:00:00,82.52,82.67,82.44,82.45,105359.0,80.406,80.5521,80.328,80.3378,105359.0
2024-12-10 14:30:00,82.45,82.91,82.45,82.91,229051.0,80.3378,80.786,80.3378,80.786,229051.0
2024-12-10 15:00:00,82.91,82.96,82.77,82.8,41326.0,80.786,80.8347,80.6496,80.6788,41326.0
2024-12-10 15:30:00,82.77,82.88,82.59,82.78,285709.0,80.6496,80.7568,80.4742,80.6593,285709.0
2024-12-11 09:30:00,82.75,83.05,81.99,82.28,75214.0,80.6301,80.9224,79.8896,80.1721,75214.0
2024-12-11 10:00:00,82.32,82.39,82.01,82.27,142362.0,80.2111,80.2793,79.9091,80.1624,142362.0
2024-12-11 10:30:00,82.22,82.28,81.94,82.12,99432.0,80.1137,80.1721,79.8408,80.0162,99432.0
2024-12-11 11:00:00,82.08,82.08,81.63,81.7,20120.0,79.9773,79.9773,79.5388,79.607,20120.0
2024-12-11 11:30:00,81.7,81.89,81.58,81.75,27382.0,79.607,79.7921,79.4901,79.6557,27382.0
2024-12-11 12:00:00,81.75,81.81,81.58,81.65,27039.0,79.6557,79.7142,79.4901,79.5583,27039.0
2024-12-11 12:30:00,81.64,81.72,81.48,81.57,26195.0,79.5485,79.6265,79.3926,79.4803,26195.0
2024-12-11 13:00:00,81.54,81.75,81.48,81.63,53252.0,79.4511,79.6557,79.3926,79.5388,53252.0
2024-12-11 13:30:00,81.61,81.69,81.51,81.63,36880.0,79.5193,79.5973,79.4219,79.5388,36880.0
2024-12-11 14:00:00,81.57,81.8,81.5,81.74,60078.0,79.4803,79.7044,79.4121,79.646,60078.0
2024-12-11 14:30:00,81.71,81.73,81.58,81.63,57418.0,79.6167,79.6362,79.4901,79.5388,57418.0
2024-12-11 15:00:00,81.61,81.64,81.48,81.51,71919.0,79.5193,79.5485,79.3926,79.4219,71919.0
2024-12-11 15:30:00,81.54,81.7,81.45,81.57,228599.0,79.4511,79.607,79.3634,79.4803,228599.0
2024-12-12 09:30:00,82.01,82.03,81.19,81.88,31752.0,79.9091,79.9285,79.1101,79.7824,31752.0
2024-12-12 10:00:00,81.84,82.01,81.73,82.01,49731.0,79.7434,79.9091,79.6362,79.9091,49731.0
2024-12-12 10:30:00,81.95,82.02,81.6,81.91,54171.0,79.8506,79.9188,79.5096,79.8116,54171.0
2024-12-12 11:00:00,81.91,81.97,81.56,81.88,54853.0,79.8116,79.8701,79.4706,79.7824,54853.0
2024-12-12 11:30:00,81.89,81.98,81.78,81.8,24622.0,79.7921,79.8798,79.6849,79.7044,24622.0
2024-12-12 12:00:00,81.8,81.83,81.51,81.54,25810.0,79.7044,79.7337,79.4219,79.4511,25810.0
2024-12-12 12:30:00,81.54,81.64,81.44,81.58,37374.0,79.4511,79.5485,79.3537,79.4901,37374.0
2024-12-12 13:00:00,81.59,81.67,81.5,81.55,25479.0,79.4998,79.5778,79.4121,79.4608,25479.0
2024-12-12 13:30:00,81.52,81.54,81.42,81.47,17590.0,79.4316,79.4511,79.3342,79.3829,17590.0
2024-12-12 14:00:00,81.46,81.54,81.4,81.44,20175.0,79.3731,79.4511,79.3147,79.3537,20175.0
2024-12-12 14:30:00,81.44,81.49,81.23,81.26,24143.0,79.3537,79.4024,79.149,79.1783,24143.0
2024-12-12 15:00:00,81.26,81.42,81.09,81.4,79559.0,79.1783,79.3342,79.0126,79.3147,79559.0
2024-12-12 15:30:00,81.4,81.72,81.35,81.63,312460.0,79.3147,79.6265,79.266,79.5388,312460.0
2024-12-13 09:30:00,82.02,82.02,81.58,81.66,67154.0,79.9188,79.9188,79.4901,79.568,67154.0
2024-12-13 10:00:00,81.66,81.86,81.55,81.81,23228.0,79.568,79.7629,79.4608,79.7142,23228.0
2024-12-13 10:30:00,81.84,82.16,81.7,82.16,29455.0,79.7434,80.0552,79.607,80.0552,29455.0
2024-12-13 11:00:00,82.17,82.4,82.17,82.27,34318.0,80.065,80.2891,80.065,80.1624,34318.0
2024-12-13 11:30:00,82.26,82.47,82.17,82.42,19140.0,80.1527,80.3573,80.065,80.3086,19140.0
2024-12-13 12:00:00,82.41,82.43,82.14,82.22,30355.0,80.2988,80.3183,80.0357,80.1137,30355.0
2024-12-13 12:30:00,82.24,82.24,82.04,82.15,18588.0,80.1332,80.1332,79.9383,80.0455,18588.0
2024-12-13 13:00:00,82.16,82.24,82.08,82.2,45281.0,80.0552,80.1332,79.9773,80.0942,45281.0
2024-12-13 13:30:00,82.15,82.27,82.06,82.08,18214.0,80.0455,80.1624,79.9578,79.9773,18214.0
2024-12-13 14:00:00,82.09,82.3,82.09,82.14,17284.0,79.987,80.1916,79.987,80.0357,17284.0
2024-12-13 14:30:00,82.14,82.28,82.12,82.14,17379.0,80.0357,80.1721,80.0162,80.0357,17379.0
2024-12-13 15:00:00,82.15,82.19,82.04,82.08,18296.0,80.0455,80.0844,79.9383,79.9773,18296.0
2024-12-13 15:30:00,82.07,82.15,81.82,81.87,147312.0,79.9675,80.0455,79.7239,79.7726,147312.0
2024-12-16 09:30:00,82.34,82.34,81.96,82.2,47862.0,80.2306,80.2306,79.8603,80.0942,47862.0
2024-12-16 10:00:00,82.3,82.39,82.12,82.36,55670.0,80.1916,80.2793,80.0162,80.2501,55670.0
2024-12-16 10:30:00,82.3,82.48,82.21,82.26,30814.0,80.1916,80.367,80.1039,80.1527,30814.0
2024-12-16 11:00:00,82.29,82.34,82.06,82.1,26222.0,80.1819,80.2306,79.9578,79.9968,26222.0
2024-12-16 11:30:00,82.13,82.13,81.92,81.98,30215.0,80.026,80.026,79.8214,79.8798,30215.0
2024-12-16 12:00:00,81.98,82.09,81.92,81.98,18646.0,79.8798,79.987,79.8214,79.8798,18646.0
2024-12-16 12:30:00,81.98,82.0,81.86,81.97,22110.0,79.8798,79.8993,79.7629,79.8701,22110.0
2024-12-16 13:00:00,81.97,82.02,81.77,81.93,20496.0,79.8701,79.9188,79.6752,79.8311,20496.0
2024-12-16 13:30:00,81.93,82.03,81.92,81.94,20412.0,79.8311,79.9285,79.8214,79.8408,20412.0
2024-12-16 14:00:00,81.94,81.94,81.71,81.75,21058.0,79.8408,79.8408,79.6167,79.6557,21058.0
2024-12-16 14:30:00,81.74,81.76,81.59,81.65,28658.0,79.646,79.6655,79.4998,79.5583,28658.0
2024-12-16 15:00:00,81.64,81.64,81.36,81.36,33173.0,79.5485,79.5485,79.2757,79.2757,33173.0
2024-12-16 15:30:00,81.36,81.39,81.13,81.2,177124.0,79.2757,79.3049,79.0516,79.1198,177124.0
2024-12-17 09:30:00,80.8,81.12,80.59,81.11,71861.0,78.7301,79.0419,78.5254,79.0321,71861.0
2024-12-17 10:00:00,81.13,81.19,80.83,81.06,64571.0,79.0516,79.1101,78.7593,78.9834,64571.0
2024-12-17 10:30:00,81.12,81.21,80.86,81.11,76274.0,79.0419,79.1296,78.7885,79.0321,76274.0
2024-12-17 11:00:00,81.06,81.14,80.79,80.84,33160.0,78.9834,79.0613,78.7203,78.769,33160.0
2024-12-17 11:30:00,80.84,80.88,80.58,80.81,53559.0,78.769,78.808,78.5157,78.7398,53559.0
2024-12-17 12:00:00,80.84,80.89,80.62,80.62,34747.0,78.769,78.8177,78.5547,78.5547,34747.0
2024-12-17 12:30:00,80.64,80.67,80.53,80.57,21711.0,78.5742,78.6034,78.467,78.5059,21711.0
2024-12-17 13:00:00,80.56,80.63,80.31,80.4,64300.0,78.4962,78.5644,78.2526,78.3403,64300.0
2024-12-17 13:30:00,80.4,80.51,80.3,80.42,120162.0,78.3403,78.4475,78.2429,78.3598,120162.0
2024-12-17 14:00:00,80.44,80.55,80.34,80.38,17450.0,78.3793,78.4865,78.2818,78.3208,17450.0
2024-12-17 14:30:00,80.38,80.46,80.09,80.14,29749.0,78.3208,78.3988,78.0382,78.087,29749.0
2024-12-17 15:00:00,80.15,80.32,80.06,80.26,35249.0,78.0967,78.2624,78.009,78.2039,35249.0
2024-12-17 15:30:00,80.28,80.54,80.21,80.46,186971.0,78.2234,78.4767,78.1552,78.3988,186971.0
2024-12-18 09:30:00,80.3,80.45,79.8,80.0,72607.0,78.2429,78.389,77.7557,77.9505,72607.0
2024-12-18 10:00:00,80.0,80.08,79.8,79.99,67993.0,77.9505,78.0285,77.7557,77.9408,67993.0
2024-12-18 10:30:00,79.98,80.2,79.96,80.12,71155.0,77.9311,78.1454,77.9116,78.0675,71155.0
2024-12-18 11:00:00,80.12,80.13,79.89,79.89,25384.0,78.0675,78.0772,77.8434,77.8434,25384.0
2024-12-18 11:30:00,79.91,80.03,79.89,79.93,33519.0,77.8629,77.9798,77.8434,77.8823,33519.0
2024-12-18 12:00:00,79.93,79.96,79.79,79.85,14638.0,77.8823,77.9116,77.7459,77.8044,14638.0
2024-12-18 12:30:00,79.85,79.96,79.78,79.92,22640.0,77.8044,77.9116,77.7362,77.8726,22640.0
2024-12-18 13:00:00,79.91,79.92,79.73,79.76,20106.0,77.8629,77.8726,77.6875,77.7167,20106.0
2024-12-18 13:30:00,79.74,79.87,79.73,79.76,29698.0,77.6972,77.8239,77.6875,77.7167,29698.0
2024-12-18 14:00:00,79.75,79.75,79.03,79.04,41845.0,77.707,77.707,77.0054,77.0151,41845.0
2024-12-18 14:30:00,79.07,79.1,78.63,78.66,59591.0,77.0444,77.0736,76.6156,76.6449,59591.0
2024-12-18 15:00:00,78.69,79.05,78.68,79.0,52292.0,76.6741,77.0249,76.6644,76.9762,52292.0
2024-12-18 15:30:00,79.01,79.11,78.19,78.22,233902.0,76.9859,77.0833,76.1869,76.2161,233902.0
2024-12-19 09:30:00,77.95,78.81,77.41,78.27,97359.0,75.9531,76.791,75.4269,76.2649,97359.0
2024-12-19 10:00:00,78.26,78.57,78.1,78.3,112285.0,76.2551,76.5572,76.0992,76.2941,112285.0
2024-12-19 10:30:00,78.27,78.57,78.2,78.45,119911.0,76.2649,76.5572,76.1967,76.4403,119911.0
2024-12-19 11:00:00,78.44,78.68,78.2,78.67,66032.0,76.4305,76.6644,76.1967,76.6546,66032.0
2024-12-19 11:30:00,78.68,78.72,78.31,78.33,64063.0,76.6644,76.7033,76.3038,76.3233,64063.0
2024-12-19 12:00:00,78.34,78.58,78.32,78.55,61027.0,76.3331,76.5669,76.3136,76.5377,61027.0
2024-12-19 12:30:00,78.55,78.69,78.47,78.59,52264.0,76.5377,76.6741,76.4597,76.5767,52264.0
2024-12-19 13:00:00,78.58,78.78,78.5,78.78,58363.0,76.5669,76.7618,76.489,76.7618,58363.0
2024-12-19 13:30:00,78.78,78.78,78.46,78.5,101828.0,76.7618,76.7618,76.45,76.489,101828.0
2024-12-19 14:00:00,78.5,78.53,78.2,78.23,69723.0,76.489,76.5182,76.1967,76.2259,69723.0
2024-12-19 14:30:00,78.25,78.32,78.15,78.17,77049.0,76.2454,76.3136,76.1479,76.1674,77049.0
2024-12-19 15:00:00,78.18,78.42,78.08,78.36,157242.0,76.1772,76.411,76.0797,76.3526,157242.0
2024-12-19 15:30:00,78.36,78.38,77.92,77.94,396181.0,76.3526,76.372,75.9238,75.9433,396181.0
2024-12-20 09:30:00,77.87,78.78,77.79,78.11,548489.0,75.8751,76.7618,75.7972,76.109,548489.0
2024-12-20 10:00:00,78.19,78.49,78.0,78.46,146667.0,76.1869,76.4792,76.0018,76.45,146667.0
2024-12-20 10:30:00,78.47,78.81,78.44,78.56,143707.0,76.4597,76.791,76.4305,76.5474,143707.0
2024-12-20 11:00:00,78.55,79.04,78.55,78.98,100662.0,76.5377,77.0151,76.5377,76.9567,100662.0
2024-12-20 11:30:00,79.01,79.37,78.96,79.34,87006.0,76.9859,77.3367,76.9372,77.3075,87006.0
2024-12-20 12:00:00,79.29,79.48,79.25,79.47,57950.0,77.2587,77.4439,77.2198,77.4341,57950.0
2024-12-20 12:30:00,79.44,79.47,79.19,79.3,139027.0,77.4049,77.4341,77.1613,77.2685,139027.0
2024-12-20 13:00:00,79.29,79.29,78.99,78.99,101916.0,77.2587,77.2587,76.9664,76.9664,101916.0
2024-12-20 13:30:00,79.0,79.15,78.96,79.01,137628.0,76.9762,77.1223,76.9372,76.9859,137628.0
2024-12-20 14:00:00,78.94,79.19,78.94,79.13,88337.0,76.9177,77.1613,76.9177,77.1028,88337.0
2024-12-20 14:30:00,79.13,79.28,79.12,79.23,104528.0,77.1028,77.249,77.0931,77.2003,104528.0
2024-12-20 15:00:00,79.25,79.47,79.19,79.3,108361.0,77.2198,77.4341,77.1613,77.2685,108361.0
2024-12-20 15:30:00,79.32,79.66,79.09,79.5,511712.0,77.288,77.6193,77.0639,77.4634,511712.0
2024-12-23 09:30:00,79.52,79.64,78.58,78.59,78863.0,77.4828,77.5998,76.5669,76.5767,78863.0
2024-12-23 10:00:00,78.78,79.03,78.45,79.0,51800.0,76.7618,77.0054,76.4403,76.9762,51800.0
2024-12-23 10:30:00,78.99,79.02,78.82,78.91,23560.0,76.9664,76.9957,76.8008,76.8885,23560.0
2024-12-23 11:00:00,78.88,79.44,78.86,79.35,24310.0,76.8592,77.4049,76.8398,77.3172,24310.0
2024-12-23 11:30:00,79.35,79.38,79.13,79.33,73471.0,77.3172,77.3464,77.1028,77.2977,73471.0
2024-12-23 12:00:00,79.35,79.39,79.16,79.31,48491.0,77.3172,77.3562,77.1321,77.2782,48491.0
2024-12-23 12:30:00,79.34,79.4,79.22,79.36,36164.0,77.3075,77.3659,77.1905,77.3269,36164.0
2024-12-23 13:00:00,79.38,79.53,79.3,79.5,20422.0,77.3464,77.4926,77.2685,77.4634,20422.0
2024-12-23 13:30:00,79.52,79.53,79.34,79.43,17417.0,77.4828,77.4926,77.3075,77.3952,17417.0
2024-12-23 14:00:00,79.42,79.43,79.29,79.3,21300.0,77.3854,77.3952,77.2587,77.2685,21300.0
2024-12-23 14:30:00,79.3,79.4,79.24,79.31,25857.0,77.2685,77.3659,77.21,77.2782,25857.0
2024-12-23 15:00:00,79.31,79.51,79.23,79.46,79334.0,77.2782,77.4731,77.2003,77.4244,79334.0
2024-12-23 15:30:00,79.44,79.73,79.42,79.71,197704.0,77.4049,77.6875,77.3854,77.668,197704.0
2024-12-24 09:30:00,79.9,79.96,79.42,79.63,43117.0,77.8531,77.9116,77.3854,77.59,43117.0
2024-12-24 10:00:00,79.68,79.75,79.53,79.6,34099.0,77.6387,77.707,77.4926,77.5608,34099.0
2024-12-24 10:30:00,79.58,79.88,79.53,79.79,44478.0,77.5413,77.8336,77.4926,77.7459,44478.0
2024-12-24 11:00:00,79.79,79.94,79.75,79.86,27204.0,77.7459,77.8921,77.707,77.8141,27204.0
2024-12-24 11:30:00,79.87,79.9,79.74,79.78,53321.0,77.8239,77.8531,77.6972,77.7362,53321.0
2024-12-24 12:00:00,79.78,80.08,79.78,80.08,23047.0,77.7362,78.0285,77.7362,78.0285,23047.0
2024-12-24 12:30:00,80.06,80.3,79.94,80.24,47943.0,78.009,78.2429,77.8921,78.1844,47943.0
2024-12-26 09:30:00,79.85,80.21,79.64,80.15,24447.0,77.8044,78.1552,77.5998,78.0967,24447.0
2024-12-26 10:00:00,80.14,80.17,79.62,79.73,63525.0,78.087,78.1162,77.5803,77.6875,63525.0
2024-12-26 10:30:00,79.75,79.99,79.55,79.95,18313.0,77.707,77.9408,77.5121,77.9018,18313.0
2024-12-26 11:00:00,79.95,80.17,79.89,80.09,28824.0,77.9018,78.1162,77.8434,78.0382,28824.0
2024-12-26 11:30:00,80.08,80.21,80.05,80.11,13338.0,78.0285,78.1552,77.9993,78.0577,13338.0
2024-12-26 12:00:00,80.12,80.23,80.08,80.08,13801.0,78.0675,78.1747,78.0285,78.0285,13801.0
2024-12-26 12:30:00,80.07,80.14,79.96,80.0,6786.0,78.0188,78.087,77.9116,77.9505,6786.0
2024-12-26 13:00:00,79.99,80.08,79.97,80.03,8441.0,77.9408,78.0285,77.9213,77.9798,8441.0
2024-12-26 13:30:00,80.01,80.1,79.93,80.05,17016.0,77.9603,78.048,77.8823,77.9993,17016.0
2024-12-26 14:00:00,80.02,80.02,79.88,79.95,18114.0,77.97,77.97,77.8336,77.9018,18114.0
2024-12-26 14:30:00,79.95,79.99,79.89,79.95,30074.0,77.9018,77.9408,77.8434,77.9018,30074.0
2024-12-26 15:00:00,79.94,80.0,79.8,79.82,32390.0,77.8921,77.9505,77.7557,77.7752,32390.0
2024-12-26 15:30:00,79.81,80.11,79.64,80.01,130102.0,77.7654,78.0577,77.5998,77.9603,130102.0
2024-12-27 09:30:00,79.45,80.3,79.4,80.29,31149.0,77.4146,78.2429,77.3659,78.2331,31149.0
2024-12-27 10:00:00,80.19,80.28,79.9,79.91,39219.0,78.1357,78.2234,77.8531,77.8629,39219.0
2024-12-27 10:30:00,80.0,80.33,80.0,80.22,27861.0,77.9505,78.2721,77.9505,78.1649,27861.0
2024-12-27 11:00:00,80.2,80.24,80.03,80.22,31459.0,78.1454,78.1844,77.9798,78.1649,31459.0
2024-12-27 11:30:00,80.22,80.31,79.89,79.89,13527.0,78.1649,78.2526,77.8434,77.8434,13527.0
2024-12-27 12:00:00,79.9,79.92,79.76,79.89,17882.0,77.8531,77.8726,77.7167,77.8434,17882.0
2024-12-27 12:30:00,79.87,79.93,79.67,79.83,17514.0,77.8239,77.8823,77.629,77.7849,17514.0
2024-12-27 13:00:00,79.81,79.91,79.81,79.85,15004.0,77.7654,77.8629,77.7654,77.8044,15004.0
2024-12-27 13:30:00,79.85,79.9,79.72,79.8,13872.0,77.8044,77.8531,77.6777,77.7557,13872.0
2024-12-27 14:00:00,79.79,80.06,79.77,80.02,14355.0,77.7459,78.009,77.7264,77.97,14355.0
2024-12-27 14:30:00,80.02,80.17,79.96,80.09,16336.0,77.97,78.1162,77.9116,78.0382,16336.0
2024-12-27 15:00:00,80.12,80.12,79.73,79.78,35660.0,78.0675,78.0675,77.6875,77.7362,35660.0
2024-12-27 15:30:00,79.78,80.05,79.63,79.81,148643.0,77.7362,77.9993,77.59,77.7654,148643.0
2024-12-30 09:30:00,79.59,79.67,78.95,79.14,30869.0,77.5511,77.629,76.9274,77.1126,30869.0
2024-12-30 10:00:00,79.11,79.14,78.76,78.78,70969.0,77.0833,77.1126,76.7423,76.7618,70969.0
2024-12-30 10:30:00,78.8,78.96,78.68,78.85,42393.0,76.7813,76.9372,76.6644,76.83,42393.0
2024-12-30 11:00:00,78.82,79.14,78.79,79.09,62153.0,76.8008,77.1126,76.7715,77.0639,62153.0
2024-12-30 11:30:00,79.12,79.29,79.09,79.14,25645.0,77.0931,77.2587,77.0639,77.1126,25645.0
2024-12-30 12:00:00,79.14,79.42,79.13,79.42,23684.0,77.1126,77.3854,77.1028,77.3854,23684.0
2024-12-30 12:30:00,79.39,79.49,79.26,79.38,22704.0,77.3562,77.4536,77.2295,77.3464,22704.0
2024-12-30 13:00:00,79.36,79.63,79.26,79.47,26025.0,77.3269,77.59,77.2295,77.4341,26025.0
2024-12-30 13:30:00,79.44,79.62,79.41,79.53,40427.0,77.4049,77.5803,77.3757,77.4926,40427.0
2024-12-30 14:00:00,79.57,79.58,79.34,79.44,20065.0,77.5316,77.5413,77.3075,77.4049,20065.0
2024-12-30 14:30:00,79.42,79.55,79.36,79.52,18489.0,77.3854,77.5121,77.3269,77.4828,18489.0
2024-12-30 15:00:00,79.52,79.6,79.43,79.45,37910.0,77.4828,77.5608,77.3952,77.4146,37910.0
2024-12-30 15:30:00,79.45,79.89,79.37,79.65,323507.0,77.4146,77.8434,77.3367,77.6095,323507.0
2024-12-31 09:30:00,79.59,80.07,79.59,80.02,36701.0,77.5511,78.0188,77.5511,77.97,36701.0
2024-12-31 10:00:00,80.05,80.22,80.0,80.0,21998.0,77.9993,78.1649,77.9505,77.9505,21998.0
2024-12-31 10:30:00,79.92,79.93,79.65,79.66,29738.0,77.8726,77.8823,77.6095,77.6193,29738.0
2024-12-31 11:00:00,79.68,79.74,79.49,79.49,12977.0,77.6387,77.6972,77.4536,77.4536,12977.0
2024-12-31 11:30:00,79.49,79.49,79.22,79.24,10772.0,77.4536,77.4536,77.1905,77.21,10772.0
2024-12-31 12:00:00,79.22,79.37,79.18,79.32,14225.0,77.1905,77.3367,77.1516,77.288,14225.0
2024-12-31 12:30:00,79.31,79.54,79.26,79.53,18797.0,77.2782,77.5023,77.2295,77.4926,18797.0
2024-12-31 13:00:00,79.53,79.55,79.26,79.35,18830.0,77.4926,77.5121,77.2295,77.3172,18830.0
2024-12-31 13:30:00,79.34,79.63,79.34,79.47,21164.0,77.3075,77.59,77.3075,77.4341,21164.0
2024-12-31 14:00:00,79.45,79.56,79.27,79.32,21004.0,77.4146,77.5218,77.2392,77.288,21004.0
2024-12-31 14:30:00,79.33,79.53,79.29,79.52,25530.0,77.2977,77.4926,77.2587,77.4828,25530.0
2024-12-31 15:00:00,79.52,79.6,79.42,79.5,45206.0,77.4828,77.5608,77.3854,77.4634,45206.0
2024-12-31 15:30:00,79.49,79.84,79.41,79.82,284539.0,77.4536,77.7946,77.3757,77.7752,284539.0
2025-01-02 09:30:00,80.76,81.02,80.14,80.41,82764.0,78.6911,78.9444,78.087,78.35,82764.0
2025-01-02 10:00:00,80.43,80.67,80.28,80.52,28098.0,78.3695,78.6034,78.2234,78.4572,28098.0
2025-01-02 10:30:00,80.54,80.59,80.2,80.38,20848.0,78.4767,78.5254,78.1454,78.3208,20848.0
2025-01-02 11:00:00,80.4,80.42,79.82,80.03,29379.0,78.3403,78.3598,77.7752,77.9798,29379.0
2025-01-02 11:30:00,80.06,80.23,80.02,80.16,29362.0,78.009,78.1747,77.97,78.1064,29362.0
2025-01-02 12:00:00,80.17,80.23,79.95,79.98,21307.0,78.1162,78.1747,77.9018,77.9311,21307.0
2025-01-02 12:30:00,79.97,80.14,79.85,80.1,24307.0,77.9213,78.087,77.8044,78.048,24307.0
2025-01-02 13:00:00,80.11,80.12,79.89,80.03,35163.0,78.0577,78.0675,77.8434,77.9798,35163.0
2025-01-02 13:30:00,80.02,80.08,79.76,79.91,35882.0,77.97,78.0285,77.7167,77.8629,35882.0
2025-01-02 14:00:00,79.91,79.92,79.7,79.86,24541.0,77.8629,77.8726,77.6582,77.8141,24541.0
2025-01-02 14:30:00,79.85,80.01,79.65,79.89,61636.0,77.8044,77.9603,77.6095,77.8434,61636.0
2025-01-02 15:00:00,79.89,80.15,79.87,80.11,68426.0,77.8434,78.0967,77.8239,78.0577,68426.0
2025-01-02 15:30:00,80.1,80.16,79.86,80.03,177439.0,78.048,78.1064,77.8141,77.9798,177439.0
2025-01-03 09:30:00,80.28,80.49,79.94,80.19,36887.0,78.2234,78.428,77.8921,78.1357,36887.0
2025-01-03 10:00:00,80.25,80.83,80.22,80.78,60620.0,78.1941,78.7593,78.1649,78.7106,60620.0
2025-01-03 10:30:00,80.8,80.91,80.46,80.6,129571.0,78.7301,78.8372,78.3988,78.5352,129571.0
2025-01-03 11:00:00,80.61,80.65,80.32,80.48,63047.0,78.5449,78.5839,78.2624,78.4183,63047.0
2025-01-03 11:30:00,80.46,80.65,80.46,80.51,48236.0,78.3988,78.5839,78.3988,78.4475,48236.0
2025-01-03 12:00:00,80.5,80.57,80.27,80.28,38444.0,78.4377,78.5059,78.2136,78.2234,38444.0
2025-01-03 12:30:00,80.28,80.3,79.95,80.02,49563.0,78.2234,78.2429,77.9018,77.97,49563.0
2025-01-03 13:00:00,80.02,80.04,79.91,79.98,50854.0,77.97,77.9895,77.8629,77.9311,50854.0
2025-01-03 13:30:00,79.98,80.01,79.72,79.85,52084.0,77.9311,77.9603,77.6777,77.8044,52084.0
2025-01-03 14:00:00,79.84,79.85,79.7,79.77,49423.0,77.7946,77.8044,77.6582,77.7264,49423.0
2025-01-03 14:30:00,79.77,79.85,79.5,79.53,72964.0,77.7264,77.8044,77.4634,77.4926,72964.0
2025-01-03 15:00:00,79.51,79.6,79.43,79.44,107125.0,77.4731,77.5608,77.3952,77.4049,107125.0
2025-01-03 15:30:00,79.42,79.79,79.42,79.74,347018.0,77.3854,77.7459,77.3854,77.6972,347018.0
2025-01-06 09:30:00,79.8,79.9,78.32,78.53,88436.0,77.7557,77.8531,76.3136,76.5182,88436.0
2025-01-06 10:00:00,78.5,78.89,78.49,78.52,120145.0,76.489,76.869,76.4792,76.5085,120145.0
2025-01-06 10:30:00,78.52,78.88,78.37,78.76,158760.0,76.5085,76.8592,76.3623,76.7423,158760.0
2025-01-06 11:00:00,78.76,79.15,78.58,79.08,119465.0,76.7423,77.1223,76.5669,77.0541,119465.0
2025-01-06 11:30:00,79.09,79.35,79.06,79.3,66248.0,77.0639,77.3172,77.0346,77.2685,66248.0
2025-01-06 12:00:00,79.3,79.36,79.07,79.09,80805.0,77.2685,77.3269,77.0444,77.0639,80805.0
2025-01-06 12:30:00,79.09,79.16,78.96,79.08,42521.0,77.0639,77.1321,76.9372,77.0541,42521.0
2025-01-06 13:00:00,79.06,79.1,78.84,78.93,49313.0,77.0346,77.0736,76.8203,76.908,49313.0
2025-01-06 13:30:00,78.92,78.93,78.72,78.83,101487.0,76.8982,76.908,76.7033,76.8105,101487.0
2025-01-06 14:00:00,78.83,78.95,78.69,78.83,105133.0,76.8105,76.9274,76.6741,76.8105,105133.0
2025-01-06 14:30:00,78.83,78.89,78.69,78.82,32112.0,76.8105,76.869,76.6741,76.8008,32112.0
2025-01-06 15:00:00,78.82,78.9,78.71,78.75,57366.0,76.8008,76.8787,76.6936,76.7326,57366.0
2025-01-06 15:30:00,78.75,78.79,78.31,78.44,228750.0,76.7326,76.7715,76.3038,76.4305,228750.0
2025-01-07 09:30:00,77.61,78.25,77.45,77.93,124034.0,76.4305,77.0607,76.2729,76.7456,124034.0
2025-01-07 10:00:00,77.93,78.01,77.5,77.87,111609.0,76.7456,76.8244,76.3221,76.6865,111609.0
2025-01-07 10:30:00,77.93,78.34,77.89,78.31,73117.0,76.7456,77.1494,76.7062,77.1198,73117.0
2025-01-07 11:00:00,78.31,78.36,77.77,77.81,61433.0,77.1198,77.1691,76.588,76.6274,61433.0
2025-01-07 11:30:00,77.92,77.94,77.58,77.58,51828.0,76.7358,76.7555,76.4009,76.4009,51828.0
2025-01-07 12:00:00,77.55,77.92,77.55,77.78,58461.0,76.3714,76.7358,76.3714,76.5979,58461.0
2025-01-07 12:30:00,77.81,77.9,77.72,77.82,24898.0,76.6274,76.7161,76.5388,76.6373,24898.0
2025-01-07 13:00:00,77.84,77.95,77.8,77.84,36592.0,76.657,76.7653,76.6176,76.657,36592.0
2025-01-07 13:30:00,77.84,77.93,77.76,77.79,81912.0,76.657,76.7456,76.5782,76.6077,81912.0
2025-01-07 14:00:00,77.79,77.8,77.66,77.74,32038.0,76.6077,76.6176,76.4797,76.5585,32038.0
2025-01-07 14:30:00,77.73,77.73,77.51,77.59,53758.0,76.5486,76.5486,76.332,76.4108,53758.0
2025-01-07 15:00:00,77.59,77.69,77.46,77.6,105574.0,76.4108,76.5093,76.2828,76.4206,105574.0
2025-01-07 15:30:00,77.58,77.59,77.25,77.38,337832.0,76.4009,76.4108,76.0759,76.204,337832.0
2025-01-08 09:30:00,75.76,75.76,73.17,73.59,933117.0,74.6086,74.6086,72.058,72.4716,933117.0
2025-01-08 10:00:00,73.55,73.61,72.07,72.41,520153.0,72.4322,72.4913,70.9747,71.3095,520153.0
2025-01-08 10:30:00,72.4,72.45,70.97,71.72,898877.0,71.2997,71.3489,69.8914,70.63,898877.0
2025-01-08 11:00:00,71.72,72.39,71.38,71.48,461308.0,70.63,71.2898,70.2952,70.3936,461308.0
2025-01-08 11:30:00,71.48,71.67,70.78,70.82,492960.0,70.3936,70.5808,69.7043,69.7437,492960.0
2025-01-08 12:00:00,70.81,71.12,69.01,69.14,558096.0,69.7338,70.0391,67.9612,68.0892,558096.0
2025-01-08 12:30:00,69.17,69.29,68.01,68.46,536077.0,68.1187,68.2369,66.9764,67.4195,536077.0
2025-01-08 13:00:00,68.45,69.3,67.45,67.79,504801.0,67.4097,68.2468,66.4249,66.7597,504801.0
2025-01-08 13:30:00,67.79,68.6,67.02,67.12,446399.0,66.7597,67.5574,66.0014,66.0999,446399.0
2025-01-08 14:00:00,67.12,67.84,67.0,67.28,602230.0,66.0999,66.809,65.9817,66.2575,602230.0
2025-01-08 14:30:00,67.28,67.65,66.7,67.0,459139.0,66.2575,66.6218,65.6863,65.9817,459139.0
2025-01-08 15:00:00,66.99,67.8,66.96,67.41,787837.0,65.9719,66.7696,65.9423,66.3855,787837.0
2025-01-08 15:30:00,67.4,69.57,67.28,69.5,1496882.0,66.3756,68.5127,66.2575,68.4437,1496882.0
2025-01-10 09:30:00,69.15,70.5,68.02,68.15,1779964.0,68.099,69.4285,66.9862,67.1142,1779964.0
2025-01-10 10:00:00,68.15,68.59,66.32,66.37,1192600.0,67.1142,67.5476,65.3121,65.3613,1192600.0
2025-01-10 10:30:00,66.38,66.58,65.54,66.47,938564.0,65.3711,65.5681,64.5439,65.4598,938564.0
2025-01-10 11:00:00,66.46,66.5,65.36,65.4,670478.0,65.4499,65.4893,64.3667,64.406,670478.0
2025-01-10 11:30:00,65.42,65.63,64.81,64.83,555670.0,64.4257,64.6325,63.825,63.8447,555670.0
2025-01-10 12:00:00,64.84,64.92,64.12,64.48,438115.0,63.8546,63.9333,63.1455,63.5,438115.0
2025-01-10 12:30:00,64.5,65.85,64.36,65.81,546260.0,63.5197,64.8492,63.3818,64.8098,546260.0
2025-01-10 13:00:00,65.81,66.51,65.41,65.72,580934.0,64.8098,65.4992,64.4159,64.7212,580934.0
2025-01-10 13:30:00,65.75,66.18,65.59,65.61,354698.0,64.7507,65.1742,64.5932,64.6129,354698.0
2025-01-10 14:00:00,65.61,65.68,65.22,65.34,379239.0,64.6129,64.6818,64.2288,64.347,379239.0
2025-01-10 14:30:00,65.35,65.54,65.15,65.35,325296.0,64.3568,64.5439,64.1598,64.3568,325296.0
2025-01-10 15:00:00,65.34,65.35,64.99,65.06,443043.0,64.347,64.3568,64.0023,64.0712,443043.0
2025-01-10 15:30:00,65.05,65.5,64.82,64.99,1329043.0,64.0614,64.5045,63.8349,64.0023,1329043.0
2025-01-13 09:30:00,64.2,64.34,59.3,59.59,1712494.0,63.2243,63.3622,58.3988,58.6843,1712494.0
2025-01-13 10:00:00,59.58,59.7,58.2,58.46,1062055.0,58.6745,58.7927,57.3155,57.5715,1062055.0
2025-01-13 10:30:00,58.46,58.91,57.36,57.63,1143892.0,57.5715,58.0147,56.4882,56.7541,1143892.0
2025-01-13 11:00:00,57.64,57.68,55.27,55.97,1533236.0,56.764,56.8034,54.43,55.1194,1533236.0
2025-01-13 11:30:00,55.99,57.11,55.51,56.82,1716557.0,55.1391,56.242,54.6664,55.9564,1716557.0
2025-01-13 12:00:00,56.8,57.88,56.75,56.89,922324.0,55.9367,57.0003,55.8875,56.0254,922324.0
2025-01-13 12:30:00,56.94,57.25,56.18,57.0,556417.0,56.0746,56.3799,55.3262,56.1337,556417.0
2025-01-13 13:00:00,57.01,57.65,56.33,57.62,438672.0,56.1436,56.7738,55.4739,56.7443,438672.0
2025-01-13 13:30:00,57.62,58.09,56.78,57.23,567756.0,56.7443,57.2071,55.9171,56.3602,567756.0
2025-01-13 14:00:00,57.19,57.93,57.11,57.59,366443.0,56.3208,57.0496,56.242,56.7147,366443.0
2025-01-13 14:30:00,57.56,58.23,57.44,57.67,553067.0,56.6852,57.345,56.567,56.7935,553067.0
2025-01-13 15:00:00,57.65,57.77,56.84,56.91,555240.0,56.7738,56.892,55.9761,56.0451,555240.0
2025-01-13 15:30:00,56.89,57.77,56.73,57.24,1927677.0,56.0254,56.892,55.8678,56.3701,1927677.0
2025-01-14 09:30:00,57.39,58.65,56.75,57.43,902941.0,56.5178,57.7586,55.8875,56.5572,902941.0
2025-01-14 10:00:00,57.51,57.59,56.5,57.12,528459.0,56.636,56.7147,55.6413,56.2519,528459.0
2025-01-14 10:30:00,57.14,57.26,56.52,56.93,496503.0,56.2716,56.3898,55.661,56.0648,496503.0
2025-01-14 11:00:00,56.9,57.53,56.44,57.28,399618.0,56.0352,56.6557,55.5822,56.4095,399618.0
2025-01-14 11:30:00,57.25,57.35,56.44,56.54,341396.0,56.3799,56.4784,55.5822,55.6807,341396.0
2025-01-14 12:00:00,56.51,58.11,56.51,57.69,359904.0,55.6512,57.2268,55.6512,56.8132,359904.0
2025-01-14 12:30:00,57.71,57.93,57.47,57.87,337723.0,56.8329,57.0496,56.5966,56.9905,337723.0
2025-01-14 13:00:00,57.83,58.58,57.55,58.5,456645.0,56.9511,57.6897,56.6753,57.6109,456645.0
2025-01-14 13:30:00,58.5,58.99,58.42,58.69,447716.0,57.6109,58.0935,57.5321,57.798,447716.0
2025-01-14 14:00:00,58.7,58.72,57.93,58.07,306900.0,57.8079,57.8276,57.0496,57.1874,306900.0
2025-01-14 14:30:00,58.07,58.95,58.03,58.44,426580.0,57.1874,58.0541,57.1481,57.5518,426580.0
2025-01-14 15:00:00,58.44,58.94,58.2,58.9,627212.0,57.5518,58.0442,57.3155,58.0048,627212.0
2025-01-14 15:30:00,58.9,59.59,58.33,58.42,1867711.0,58.0048,58.6843,57.4435,57.5321,1867711.0
2025-01-15 09:30:00,61.75,63.29,60.68,62.87,1635910.0,60.8115,62.3281,59.7578,61.9145,1635910.0
2025-01-15 10:00:00,62.84,63.9,62.47,63.35,1160996.0,61.8849,62.9288,61.5206,62.3872,1160996.0
2025-01-15 10:30:00,63.36,63.47,61.93,61.99,722460.0,62.397,62.5054,60.9888,61.0479,722460.0
2025-01-15 11:00:00,61.99,62.13,61.68,61.93,458674.0,61.0479,61.1857,60.7426,60.9888,458674.0
2025-01-15 11:30:00,61.87,61.96,61.46,61.76,313919.0,60.9297,61.0183,60.5259,60.8214,313919.0
2025-01-15 12:00:00,61.78,61.98,61.53,61.7,272763.0,60.8411,61.038,60.5949,60.7623,272763.0
2025-01-15 12:30:00,61.71,61.93,61.55,61.76,300415.0,60.7721,60.9888,60.6146,60.8214,300415.0
2025-01-15 13:00:00,61.76,61.87,61.46,61.48,350652.0,60.8214,60.9297,60.5259,60.5456,350652.0
2025-01-15 13:30:00,61.49,61.84,61.42,61.67,652270.0,60.5555,60.9001,60.4865,60.7327,652270.0
2025-01-15 14:00:00,61.68,61.81,61.54,61.69,214400.0,60.7426,60.8706,60.6047,60.7524,214400.0
2025-01-15 14:30:00,61.68,61.83,61.25,61.53,293232.0,60.7426,60.8903,60.3191,60.5949,293232.0
2025-01-15 15:00:00,61.53,61.8,61.35,61.65,360199.0,60.5949,60.8608,60.4176,60.713,360199.0
2025-01-15 15:30:00,61.64,61.78,61.16,61.3,1018609.0,60.7032,60.8411,60.2305,60.3684,1018609.0
2025-01-16 09:30:00,61.83,61.83,60.71,60.71,454695.0,60.8903,60.8903,59.7873,59.7873,454695.0
2025-01-16 10:00:00,60.7,61.01,60.02,60.58,276661.0,59.7775,60.0828,59.1078,59.6593,276661.0
2025-01-16 10:30:00,60.55,60.56,59.7,60.09,271740.0,59.6298,59.6396,58.7927,59.1767,271740.0
2025-01-16 11:00:00,60.08,61.33,60.05,61.33,185575.0,59.1669,60.3979,59.1374,60.3979,185575.0
2025-01-16 11:30:00,61.27,61.87,61.22,61.65,209779.0,60.3388,60.9297,60.2896,60.713,209779.0
2025-01-16 12:00:00,61.63,62.42,61.63,62.1,279120.0,60.6933,61.4713,60.6933,61.1562,279120.0
2025-01-16 12:30:00,62.12,62.31,61.85,61.88,114241.0,61.1759,61.363,60.91,60.9395,114241.0
2025-01-16 13:00:00,61.85,62.19,61.81,61.82,154054.0,60.91,61.2448,60.8706,60.8805,154054.0
2025-01-16 13:30:00,61.83,61.9,61.49,61.52,134496.0,60.8903,60.9592,60.5555,60.585,134496.0
2025-01-16 14:00:00,61.52,61.63,61.38,61.56,144017.0,60.585,60.6933,60.4471,60.6244,144017.0
2025-01-16 14:30:00,61.56,62.07,61.4,61.47,193274.0,60.6244,61.1267,60.4668,60.5358,193274.0
2025-01-16 15:00:00,61.49,61.67,61.36,61.44,152381.0,60.5555,60.7327,60.4274,60.5062,152381.0
2025-01-16 15:30:00,61.46,61.67,61.0,61.23,1362803.0,60.5259,60.7327,60.0729,60.2994,1362803.0
2025-01-17 09:30:00,60.97,62.7,60.69,62.37,585928.0,60.0434,61.7471,59.7676,61.4221,585928.0
2025-01-17 10:00:00,62.44,62.85,62.22,62.81,332694.0,61.491,61.8948,61.2744,61.8554,332694.0
2025-01-17 10:30:00,62.79,62.94,62.66,62.72,264872.0,61.8357,61.9834,61.7077,61.7668,264872.0
2025-01-17 11:00:00,62.7,63.57,62.69,63.48,287755.0,61.7471,62.6039,61.7372,62.5152,287755.0
2025-01-17 11:30:00,63.48,63.97,63.41,63.92,299847.0,62.5152,62.9978,62.4463,62.9485,299847.0
2025-01-17 12:00:00,63.91,63.93,63.39,63.48,188213.0,62.9387,62.9584,62.4266,62.5152,188213.0
2025-01-17 12:30:00,63.49,63.69,63.31,63.6,172742.0,62.5251,62.722,62.3478,62.6334,172742.0
2025-01-17 13:00:00,63.59,63.67,63.2,63.24,96689.0,62.6236,62.7023,62.2395,62.2789,96689.0
2025-01-17 13:30:00,63.25,63.35,63.03,63.3,195836.0,62.2887,62.3872,62.0721,62.338,195836.0
2025-01-17 14:00:00,63.34,63.42,63.04,63.18,123175.0,62.3774,62.4561,62.0819,62.2198,123175.0
2025-01-17 14:30:00,63.18,63.21,62.89,62.91,148885.0,62.2198,62.2493,61.9342,61.9539,148885.0
2025-01-17 15:00:00,62.89,63.06,62.82,62.99,272154.0,61.9342,62.1016,61.8653,62.0327,272154.0
2025-01-17 15:30:00,62.99,63.05,62.64,62.7,835061.0,62.0327,62.0918,61.688,61.7471,835061.0
2025-01-21 09:30:00,62.34,62.7,61.31,61.73,338591.0,61.3925,61.7471,60.3782,60.7918,338591.0
2025-01-21 10:00:00,61.73,61.76,61.22,61.55,220034.0,60.7918,60.8214,60.2896,60.6146,220034.0
2025-01-21 10:30:00,61.52,61.86,61.38,61.62,377800.0,60.585,60.9198,60.4471,60.6835,377800.0
2025-01-21 11:00:00,61.63,62.07,61.57,61.58,169946.0,60.6933,61.1267,60.6343,60.6441,169946.0
2025-01-21 11:30:00,61.58,61.95,61.55,61.8,182116.0,60.6441,61.0085,60.6146,60.8608,182116.0
2025-01-21 12:00:00,61.77,62.26,61.76,61.93,240528.0,60.8312,61.3138,60.8214,60.9888,240528.0
2025-01-21 12:30:00,61.95,62.28,61.93,62.03,103499.0,61.0085,61.3335,60.9888,61.0873,103499.0
2025-01-21 13:00:00,62.03,62.13,61.57,61.67,233985.0,61.0873,61.1857,60.6343,60.7327,233985.0
2025-01-21 13:30:00,61.69,61.92,61.51,61.87,214198.0,60.7524,60.9789,60.5752,60.9297,214198.0
2025-01-21 14:00:00,61.91,62.32,61.87,62.09,130017.0,60.9691,61.3729,60.9297,61.1463,130017.0
2025-01-21 14:30:00,62.11,62.23,62.07,62.19,113030.0,61.166,61.2842,61.1267,61.2448,113030.0
2025-01-21 15:00:00,62.17,62.74,62.04,62.43,423237.0,61.2251,61.7865,61.0971,61.4812,423237.0
2025-01-21 15:30:00,62.42,62.81,62.09,62.23,823160.0,61.4713,61.8554,61.1463,61.2842,823160.0
2025-01-22 09:30:00,61.86,61.87,60.57,61.02,218556.0,60.9198,60.9297,59.6494,60.0926,218556.0
2025-01-22 10:00:00,61.04,61.12,60.7,60.71,136586.0,60.1123,60.1911,59.7775,59.7873,136586.0
2025-01-22 10:30:00,60.68,60.9,60.46,60.66,272897.0,59.7578,59.9744,59.5411,59.7381,272897.0
2025-01-22 11:00:00,60.61,60.69,59.8,59.83,271770.0,59.6888,59.7676,58.8912,58.9207,271770.0
2025-01-22 11:30:00,59.84,60.07,59.81,59.89,211210.0,58.9305,59.157,58.901,58.9798,211210.0
2025-01-22 12:00:00,59.88,59.91,59.63,59.85,231124.0,58.9699,58.9995,58.7237,58.9404,231124.0
2025-01-22 12:30:00,59.83,59.85,59.63,59.69,135984.0,58.9207,58.9404,58.7237,58.7828,135984.0
2025-01-22 13:00:00,59.71,60.09,59.4,59.9,185411.0,58.8025,59.1767,58.4972,58.9896,185411.0
2025-01-22 13:30:00,59.87,59.91,59.74,59.76,101247.0,58.9601,58.9995,58.8321,58.8518,101247.0
2025-01-22 14:00:00,59.76,60.12,59.76,59.97,83349.0,58.8518,59.2063,58.8518,59.0586,83349.0
2025-01-22 14:30:00,59.99,60.14,59.72,59.75,122239.0,59.0783,59.226,58.8124,58.8419,122239.0
2025-01-22 15:00:00,59.78,59.82,58.95,59.01,537166.0,58.8715,58.9108,58.0541,58.1132,537166.0
2025-01-22 15:30:00,59.0,59.19,58.04,58.31,1817726.0,58.1033,58.2904,57.1579,57.4238,1817726.0
2025-01-23 09:30:00,58.37,59.29,58.02,58.7,408143.0,57.4829,58.3889,57.1382,57.8079,408143.0
2025-01-23 10:00:00,58.71,58.76,58.39,58.6,316524.0,57.8177,57.867,57.5026,57.7094,316524.0
2025-01-23 10:30:00,58.57,58.7,58.19,58.45,153267.0,57.6798,57.8079,57.3056,57.5617,153267.0
2025-01-23 11:00:00,58.47,58.55,57.79,58.22,234527.0,57.5814,57.6601,56.9117,57.3352,234527.0
2025-01-23 11:30:00,58.22,58.29,57.91,57.95,168512.0,57.3352,57.4041,57.0299,57.0693,168512.0
2025-01-23 12:00:00,57.95,58.58,57.94,58.53,241356.0,57.0693,57.6897,57.0594,57.6405,241356.0
2025-01-23 12:30:00,58.55,58.65,58.13,58.32,182137.0,57.6601,57.7586,57.2465,57.4336,182137.0
2025-01-23 13:00:00,58.32,58.75,58.31,58.41,190747.0,57.4336,57.8571,57.4238,57.5223,190747.0
2025-01-23 13:30:00,58.39,58.51,58.07,58.12,268136.0,57.5026,57.6208,57.1874,57.2367,268136.0
2025-01-23 14:00:00,58.14,58.19,57.81,57.87,211197.0,57.2564,57.3056,56.9314,56.9905,211197.0
2025-01-23 14:30:00,57.87,58.01,57.76,57.8,224441.0,56.9905,57.1284,56.8822,56.9215,224441.0
2025-01-23 15:00:00,57.79,57.83,57.5,57.57,248497.0,56.9117,56.9511,56.6261,56.695,248497.0
2025-01-23 15:30:00,57.57,57.78,56.97,57.24,1489522.0,56.695,56.9019,56.1042,56.3701,1489522.0
2025-01-24 09:30:00,57.38,58.74,57.3,58.05,310263.0,56.5079,57.8473,56.4291,57.1677,310263.0
2025-01-24 10:00:00,58.1,58.23,57.53,57.53,168040.0,57.217,57.345,56.6557,56.6557,168040.0
2025-01-24 10:30:00,57.54,58.1,57.33,57.61,168056.0,56.6655,57.217,56.4587,56.7344,168056.0
2025-01-24 11:00:00,57.58,57.82,57.46,57.54,114556.0,56.7049,56.9412,56.5867,56.6655,114556.0
2025-01-24 11:30:00,57.56,57.86,57.52,57.76,72859.0,56.6852,56.9806,56.6458,56.8822,72859.0
2025-01-24 12:00:00,57.78,58.28,57.78,58.11,261957.0,56.9019,57.3943,56.9019,57.2268,261957.0
2025-01-24 12:30:00,58.08,58.13,57.94,58.0,128161.0,57.1973,57.2465,57.0594,57.1185,128161.0
2025-01-24 13:00:00,58.03,58.15,57.91,57.94,211244.0,57.1481,57.2662,57.0299,57.0594,211244.0
2025-01-24 13:30:00,57.95,58.17,57.79,58.03,124541.0,57.0693,57.2859,56.9117,57.1481,124541.0
2025-01-24 14:00:00,58.03,58.4,58.03,58.2,81902.0,57.1481,57.5124,57.1481,57.3155,81902.0
2025-01-24 14:30:00,58.19,58.54,58.19,58.49,145225.0,57.3056,57.6503,57.3056,57.6011,145225.0
2025-01-24 15:00:00,58.48,59.03,58.45,58.52,200427.0,57.5912,58.1329,57.5617,57.6306,200427.0
2025-01-24 15:30:00,58.53,58.88,58.33,58.84,635755.0,57.6405,57.9851,57.4435,57.9457,635755.0
2025-01-27 09:30:00,57.13,58.85,57.02,57.54,766370.0,56.2617,57.9556,56.1534,56.6655,766370.0
2025-01-27 10:00:00,57.54,57.64,56.99,57.38,576280.0,56.6655,56.764,56.1239,56.5079,576280.0
2025-01-27 10:30:00,57.39,57.51,56.34,56.45,431762.0,56.5178,56.636,55.4837,55.5921,431762.0
2025-01-27 11:00:00,56.43,56.9,56.4,56.87,217789.0,55.5724,56.0352,55.5428,56.0057,217789.0
2025-01-27 11:30:00,56.9,57.36,56.86,57.19,220960.0,56.0352,56.4882,55.9958,56.3208,220960.0
2025-01-27 12:00:00,57.19,57.59,56.97,57.57,156292.0,56.3208,56.7147,56.1042,56.695,156292.0
2025-01-27 12:30:00,57.59,57.9,57.09,57.84,283461.0,56.7147,57.02,56.2223,56.9609,283461.0
2025-01-27 13:00:00,57.84,57.97,57.7,57.83,163423.0,56.9609,57.089,56.8231,56.9511,163423.0
2025-01-27 13:30:00,57.84,57.98,57.48,57.91,178978.0,56.9609,57.0988,56.6064,57.0299,178978.0
2025-01-27 14:00:00,57.91,58.01,57.5,57.69,244864.0,57.0299,57.1284,56.6261,56.8132,244864.0
2025-01-27 14:30:00,57.68,57.99,57.53,57.7,388739.0,56.8034,57.1087,56.6557,56.8231,388739.0
2025-01-27 15:00:00,57.73,57.85,57.44,57.54,267496.0,56.8526,56.9708,56.567,56.6655,267496.0
2025-01-27 15:30:00,57.55,57.96,57.34,57.8,1377044.0,56.6753,57.0791,56.4685,56.9215,1377044.0
2025-01-28 09:30:00,57.84,58.48,57.34,57.46,336893.0,56.9609,57.5912,56.4685,56.5867,336893.0
2025-01-28 10:00:00,57.42,57.65,57.1,57.46,206277.0,56.5473,56.7738,56.2322,56.5867,206277.0
2025-01-28 10:30:00,57.43,57.81,57.17,57.2,170279.0,56.5572,56.9314,56.3011,56.3307,170279.0
2025-01-28 11:00:00,57.22,57.31,56.71,56.97,153961.0,56.3504,56.439,55.8481,56.1042,153961.0
2025-01-28 11:30:00,56.95,57.07,56.64,56.73,146382.0,56.0845,56.2026,55.7792,55.8678,146382.0
2025-01-28 12:00:00,56.73,56.74,56.45,56.49,149015.0,55.8678,55.8777,55.5921,55.6315,149015.0
2025-01-28 12:30:00,56.5,56.51,55.6,56.14,335982.0,55.6413,55.6512,54.755,55.2868,335982.0
2025-01-28 13:00:00,56.11,56.29,55.88,55.89,183581.0,55.2572,55.4345,55.0307,55.0406,183581.0
2025-01-28 13:30:00,55.9,56.24,55.84,55.85,146507.0,55.0504,55.3853,54.9913,55.0012,146507.0
2025-01-28 14:00:00,55.86,55.97,55.68,55.77,124229.0,55.011,55.1194,54.8338,54.9224,124229.0
2025-01-28 14:30:00,55.78,56.02,55.75,55.85,123801.0,54.9322,55.1686,54.9027,55.0012,123801.0
2025-01-28 15:00:00,55.86,56.15,55.76,56.02,172227.0,55.011,55.2966,54.9126,55.1686,172227.0
2025-01-28 15:30:00,56.02,56.34,55.88,56.04,722459.0,55.1686,55.4837,55.0307,55.1883,722459.0
2025-01-29 09:30:00,56.21,56.34,55.63,56.13,288119.0,55.3557,55.4837,54.7845,55.2769,288119.0
2025-01-29 10:00:00,56.08,56.08,55.71,55.83,163997.0,55.2277,55.2277,54.8633,54.9815,163997.0
2025-01-29 10:30:00,55.87,55.98,55.72,55.85,91979.0,55.0209,55.1292,54.8732,55.0012,91979.0
2025-01-29 11:00:00,55.87,56.1,55.78,56.09,114451.0,55.0209,55.2474,54.9322,55.2375,114451.0
2025-01-29 11:30:00,56.1,56.25,55.71,55.74,113656.0,55.2474,55.3951,54.8633,54.8929,113656.0
2025-01-29 12:00:00,55.76,55.87,55.71,55.76,115473.0,54.9126,55.0209,54.8633,54.9126,115473.0
2025-01-29 12:30:00,55.77,55.81,55.65,55.72,138636.0,54.9224,54.9618,54.8042,54.8732,138636.0
2025-01-29 13:00:00,55.74,55.98,55.7,55.87,158080.0,54.8929,55.1292,54.8535,55.0209,158080.0
2025-01-29 13:30:00,55.87,56.29,55.86,55.98,218759.0,55.0209,55.4345,55.011,55.1292,218759.0
2025-01-29 14:00:00,55.89,55.94,55.61,55.63,121559.0,55.0406,55.0898,54.7648,54.7845,121559.0
2025-01-29 14:30:00,55.63,56.2,55.6,56.11,214387.0,54.7845,55.3459,54.755,55.2572,214387.0
2025-01-29 15:00:00,56.11,56.12,55.8,55.9,208487.0,55.2572,55.2671,54.9519,55.0504,208487.0
2025-01-29 15:30:00,55.89,55.91,55.58,55.79,562823.0,55.0406,55.0603,54.7353,54.9421,562823.0
2025-01-30 09:30:00,56.34,56.34,55.46,55.71,429001.0,55.4837,55.4837,54.6171,54.8633,429001.0
2025-01-30 10:00:00,55.73,55.95,55.02,55.27,319825.0,54.883,55.0997,54.1838,54.43,319825.0
2025-01-30 10:30:00,55.27,55.62,55.0,55.12,245611.0,54.43,54.7747,54.1641,54.2823,245611.0
2025-01-30 11:00:00,55.14,55.3,54.86,54.97,315505.0,54.302,54.4595,54.0262,54.1346,315505.0
2025-01-30 11:30:00,54.96,55.03,54.68,54.73,189021.0,54.1247,54.1936,53.849,53.8982,189021.0
2025-01-30 12:00:00,54.72,54.96,54.55,54.63,297375.0,53.8884,54.1247,53.7209,53.7997,297375.0
2025-01-30 12:30:00,54.66,54.73,54.46,54.46,259087.0,53.8293,53.8982,53.6323,53.6323,259087.0
2025-01-30 13:00:00,54.45,54.47,54.05,54.17,388244.0,53.6225,53.6422,53.2285,53.3467,388244.0
2025-01-30 13:30:00,54.2,54.31,54.04,54.09,265233.0,53.3763,53.4846,53.2187,53.2679,265233.0
2025-01-30 14:00:00,54.09,54.26,53.86,53.91,291735.0,53.2679,53.4353,53.0414,53.0907,291735.0
2025-01-30 14:30:00,53.91,54.06,53.52,53.73,477415.0,53.0907,53.2384,52.7066,52.9134,477415.0
2025-01-30 15:00:00,53.72,54.1,53.53,54.01,394076.0,52.9036,53.2778,52.7164,53.1891,394076.0
2025-01-30 15:30:00,54.01,54.25,53.64,54.05,1367261.0,53.1891,53.4255,52.8248,53.2285,1367261.0
2025-01-31 09:30:00,54.48,54.6,53.37,53.46,366683.0,53.652,53.7702,52.5589,52.6475,366683.0
2025-01-31 10:00:00,53.45,53.8,53.26,53.71,487580.0,52.6377,52.9823,52.4505,52.8937,487580.0
2025-01-31 10:30:00,53.7,53.92,53.61,53.9,320147.0,52.8839,53.1005,52.7952,53.0808,320147.0
2025-01-31 11:00:00,53.91,54.74,53.87,54.74,534985.0,53.0907,53.9081,53.0513,53.9081,534985.0
2025-01-31 11:30:00,54.74,55.67,54.73,54.8,595845.0,53.9081,54.8239,53.8982,53.9671,595845.0
2025-01-31 12:00:00,54.81,54.82,54.0,54.11,422672.0,53.977,53.9868,53.1793,53.2876,422672.0
2025-01-31 12:30:00,54.11,54.64,54.1,54.38,244636.0,53.2876,53.8096,53.2778,53.5535,244636.0
2025-01-31 13:00:00,54.38,54.51,54.01,54.21,331137.0,53.5535,53.6816,53.1891,53.3861,331137.0
2025-01-31 13:30:00,54.2,54.44,54.19,54.3,193495.0,53.3763,53.6126,53.3664,53.4747,193495.0
2025-01-31 14:00:00,54.3,54.59,54.12,54.54,199618.0,53.4747,53.7603,53.2975,53.7111,199618.0
2025-01-31 14:30:00,54.55,54.75,54.38,54.73,887770.0,53.7209,53.9179,53.5535,53.8982,887770.0
2025-01-31 15:00:00,54.73,54.77,54.17,54.22,319872.0,53.8982,53.9376,53.3467,53.396,319872.0
2025-01-31 15:30:00,54.23,54.37,53.84,54.03,1914541.0,53.4058,53.5437,53.0217,53.2088,1914541.0
2025-02-03 09:30:00,53.24,53.49,52.17,52.24,332042.0,52.4309,52.6771,51.3771,51.446,332042.0
2025-02-03 10:00:00,52.2,52.93,52.1,52.85,442849.0,51.4067,52.1256,51.3082,52.0468,442849.0
2025-02-03 10:30:00,52.84,52.9,52.63,52.7,250075.0,52.0369,52.096,51.8301,51.8991,250075.0
2025-02-03 11:00:00,52.68,52.73,52.16,52.42,390902.0,51.8794,51.9286,51.3673,51.6233,390902.0
2025-02-03 11:30:00,52.42,52.76,52.02,52.08,408675.0,51.6233,51.9581,51.2294,51.2885,408675.0
2025-02-03 12:00:00,52.05,52.19,51.72,52.04,324789.0,51.2589,51.3968,50.934,51.2491,324789.0
2025-02-03 12:30:00,52.05,52.16,51.64,51.89,228738.0,51.2589,51.3673,50.8552,51.1014,228738.0
2025-02-03 13:00:00,51.9,52.26,51.89,51.98,234059.0,51.1112,51.4657,51.1014,51.19,234059.0
2025-02-03 13:30:00,51.98,52.46,51.92,52.35,314266.0,51.19,51.6627,51.1309,51.5544,314266.0
2025-02-03 14:00:00,52.36,52.65,52.28,52.4,322991.0,51.5642,51.8498,51.4854,51.6036,322991.0
2025-02-03 14:30:00,52.41,52.75,52.3,52.63,361620.0,51.6135,51.9483,51.5051,51.8301,361620.0
2025-02-03 15:00:00,52.62,52.72,52.45,52.55,306718.0,51.8203,51.9188,51.6529,51.7513,306718.0
2025-02-03 15:30:00,52.56,52.61,52.35,52.46,685663.0,51.7612,51.8104,51.5544,51.6627,685663.0
2025-02-04 09:30:00,52.5,52.74,51.75,52.11,278896.0,51.7021,51.9385,50.9635,51.318,278896.0
2025-02-04 10:00:00,52.14,52.89,52.13,52.47,176846.0,51.3476,52.0862,51.3377,51.6726,176846.0
2025-02-04 10:30:00,52.47,52.55,51.73,51.73,178537.0,51.6726,51.7513,50.9438,50.9438,178537.0
2025-02-04 11:00:00,51.75,52.39,51.73,52.24,139304.0,50.9635,51.5938,50.9438,51.446,139304.0
2025-02-04 11:30:00,52.24,52.36,52.12,52.34,102876.0,51.446,51.5642,51.3279,51.5445,102876.0
2025-02-04 12:00:00,52.34,52.47,52.24,52.24,80273.0,51.5445,51.6726,51.446,51.446,80273.0
2025-02-04 12:30:00,52.25,52.3,52.05,52.14,120837.0,51.4559,51.5051,51.2589,51.3476,120837.0
2025-02-04 13:00:00,52.13,52.22,51.94,52.01,127768.0,51.3377,51.4264,51.1506,51.2195,127768.0
2025-02-04 13:30:00,52.04,52.05,51.86,51.92,94371.0,51.2491,51.2589,51.0718,51.1309,94371.0
2025-02-04 14:00:00,51.92,52.11,51.7,51.73,170755.0,51.1309,51.318,50.9143,50.9438,170755.0
2025-02-04 14:30:00,51.73,51.92,51.65,51.87,261863.0,50.9438,51.1309,50.865,51.0817,261863.0
2025-02-04 15:00:00,51.88,51.96,51.65,51.66,230486.0,51.0915,51.1703,50.865,50.8749,230486.0
2025-02-04 15:30:00,51.66,51.82,51.58,51.69,612374.0,50.8749,51.0324,50.7961,50.9044,612374.0
2025-02-05 09:30:00,52.29,52.68,51.63,51.76,230068.0,51.4953,51.8794,50.8453,50.9733,230068.0
2025-02-05 10:00:00,51.79,52.04,51.73,52.02,130832.0,51.0029,51.2491,50.9438,51.2294,130832.0
2025-02-05 10:30:00,51.98,52.09,51.86,51.96,102449.0,51.19,51.2983,51.0718,51.1703,102449.0
2025-02-05 11:00:00,51.97,52.13,51.84,52.04,123587.0,51.1802,51.3377,51.0521,51.2491,123587.0
2025-02-05 11:30:00,52.05,52.18,51.96,52.0,116204.0,51.2589,51.387,51.1703,51.2097,116204.0
2025-02-05 12:00:00,52.01,52.02,51.82,51.85,80465.0,51.2195,51.2294,51.0324,51.062,80465.0
2025-02-05 12:30:00,51.85,52.06,51.85,51.99,89794.0,51.062,51.2688,51.062,51.1998,89794.0
2025-02-05 13:00:00,51.99,52.13,51.99,52.1,107409.0,51.1998,51.3377,51.1998,51.3082,107409.0
2025-02-05 13:30:00,52.1,52.72,52.08,52.66,244656.0,51.3082,51.9188,51.2885,51.8597,244656.0
2025-02-05 14:00:00,52.69,53.07,52.62,52.67,211989.0,51.8892,52.2634,51.8203,51.8695,211989.0
2025-02-05 14:30:00,52.67,52.88,52.48,52.81,176780.0,51.8695,52.0763,51.6824,52.0074,176780.0
2025-02-05 15:00:00,52.8,52.8,52.51,52.72,232272.0,51.9975,51.9975,51.7119,51.9188,232272.0
2025-02-05 15:30:00,52.72,52.76,52.27,52.41,612807.0,51.9188,51.9581,51.4756,51.6135,612807.0
2025-02-06 09:30:00,52.75,52.93,52.13,52.21,343850.0,51.9483,52.1256,51.3377,51.4165,343850.0
2025-02-06 10:00:00,52.18,52.33,51.54,51.57,254722.0,51.387,51.5347,50.7567,50.7862,254722.0
2025-02-06 10:30:00,51.55,51.58,51.2,51.21,207973.0,50.7665,50.7961,50.4219,50.4317,207973.0
2025-02-06 11:00:00,51.22,52.2,51.18,52.14,189517.0,50.4416,51.4067,50.4022,51.3476,189517.0
2025-02-06 11:30:00,52.16,52.4,52.09,52.22,119938.0,51.3673,51.6036,51.2983,51.4264,119938.0
2025-02-06 12:00:00,52.16,52.17,51.71,51.79,83438.0,51.3673,51.3771,50.9241,51.0029,83438.0
2025-02-06 12:30:00,51.79,51.96,51.74,51.93,61659.0,51.0029,51.1703,50.9536,51.1408,61659.0
2025-02-06 13:00:00,51.91,52.01,51.72,51.79,224425.0,51.1211,51.2195,50.934,51.0029,224425.0
2025-02-06 13:30:00,51.81,51.87,51.68,51.82,113088.0,51.0226,51.0817,50.8946,51.0324,113088.0
2025-02-06 14:00:00,51.81,51.88,51.53,51.61,135435.0,51.0226,51.0915,50.7468,50.8256,135435.0
2025-02-06 14:30:00,51.61,51.62,51.07,51.08,234904.0,50.8256,50.8355,50.2938,50.3037,234904.0
2025-02-06 15:00:00,51.09,51.32,51.07,51.15,388706.0,50.3135,50.54,50.2938,50.3726,388706.0
2025-02-06 15:30:00,51.16,51.42,50.98,51.16,1087696.0,50.3825,50.6385,50.2052,50.3825,1087696.0
2025-02-07 09:30:00,51.0,51.5,50.94,51.25,310167.0,50.2249,50.7173,50.1658,50.4711,310167.0
2025-02-07 10:00:00,51.22,51.26,50.8,50.89,205755.0,50.4416,50.4809,50.0279,50.1166,205755.0
2025-02-07 10:30:00,50.89,51.04,50.55,50.62,184075.0,50.1166,50.2643,49.7817,49.8507,184075.0
2025-02-07 11:00:00,50.64,50.77,50.39,50.41,279892.0,49.8704,49.9984,49.6242,49.6439,279892.0
2025-02-07 11:30:00,50.41,50.56,50.33,50.35,167308.0,49.6439,49.7916,49.5651,49.5848,167308.0
2025-02-07 12:00:00,50.35,50.48,50.25,50.31,206374.0,49.5848,49.7128,49.4863,49.5454,206374.0
2025-02-07 12:30:00,50.33,50.4,50.01,50.13,330830.0,49.5651,49.634,49.2499,49.3681,330830.0
2025-02-07 13:00:00,50.13,50.39,50.12,50.36,217336.0,49.3681,49.6242,49.3583,49.5946,217336.0
2025-02-07 13:30:00,50.35,50.45,49.93,49.96,244984.0,49.5848,49.6833,49.1712,49.2007,244984.0
2025-02-07 14:00:00,49.96,50.13,49.95,50.05,167993.0,49.2007,49.3681,49.1909,49.2893,167993.0
2025-02-07 14:30:00,50.05,50.34,50.05,50.15,208626.0,49.2893,49.5749,49.2893,49.3878,208626.0
2025-02-07 15:00:00,50.15,50.32,50.14,50.24,342953.0,49.3878,49.5552,49.378,49.4764,342953.0
2025-02-07 15:30:00,50.24,50.25,49.92,50.07,909362.0,49.4764,49.4863,49.1613,49.309,909362.0
2025-02-10 09:30:00,49.94,50.39,49.06,50.17,452742.0,49.181,49.6242,48.3144,49.4075,452742.0
2025-02-10 10:00:00,50.14,50.36,49.95,50.1,214493.0,49.378,49.5946,49.1909,49.3386,214493.0
2025-02-10 10:30:00,50.11,50.11,49.79,50.04,117970.0,49.3484,49.3484,49.0333,49.2795,117970.0
2025-02-10 11:00:00,50.04,50.37,49.89,50.26,386418.0,49.2795,49.6045,49.1318,49.4961,386418.0
2025-02-10 11:30:00,50.26,50.48,50.11,50.17,161621.0,49.4961,49.7128,49.3484,49.4075,161621.0
2025-02-10 12:00:00,50.22,50.22,49.99,50.04,334152.0,49.4568,49.4568,49.2302,49.2795,334152.0
2025-02-10 12:30:00,50.04,50.34,49.96,50.16,195438.0,49.2795,49.5749,49.2007,49.3977,195438.0
2025-02-10 13:00:00,50.16,50.36,50.15,50.18,115899.0,49.3977,49.5946,49.3878,49.4174,115899.0
2025-02-10 13:30:00,50.19,50.22,50.08,50.14,301890.0,49.4272,49.4568,49.3189,49.378,301890.0
2025-02-10 14:00:00,50.13,50.13,49.87,49.89,277641.0,49.3681,49.3681,49.1121,49.1318,277641.0
2025-02-10 14:30:00,49.89,50.0,49.77,49.83,349763.0,49.1318,49.2401,49.0136,49.0727,349763.0
2025-02-10 15:00:00,49.82,49.86,49.7,49.86,297100.0,49.0628,49.1022,48.9447,49.1022,297100.0
2025-02-10 15:30:00,49.85,50.18,49.77,50.15,1269741.0,49.0924,49.4174,49.0136,49.3878,1269741.0
2025-02-11 09:30:00,49.76,49.98,49.39,49.69,168026.0,49.0037,49.2204,48.6394,48.9348,168026.0
2025-02-11 10:00:00,49.69,49.86,49.43,49.53,137564.0,48.9348,49.1022,48.6788,48.7772,137564.0
2025-02-11 10:30:00,49.55,49.82,49.48,49.8,183952.0,48.7969,49.0628,48.728,49.0431,183952.0
2025-02-11 11:00:00,49.8,50.36,49.77,50.19,466986.0,49.0431,49.5946,49.0136,49.4272,466986.0
2025-02-11 11:30:00,50.22,50.35,50.2,50.24,122956.0,49.4568,49.5848,49.4371,49.4764,122956.0
2025-02-11 12:00:00,50.23,50.68,50.23,50.59,450703.0,49.4666,49.9098,49.4666,49.8211,450703.0
2025-02-11 12:30:00,50.57,50.7,50.09,50.12,85784.0,49.8014,49.9295,49.3287,49.3583,85784.0
2025-02-11 13:00:00,50.09,50.36,50.09,50.23,59354.0,49.3287,49.5946,49.3287,49.4666,59354.0
2025-02-11 13:30:00,50.23,50.34,50.1,50.26,103281.0,49.4666,49.5749,49.3386,49.4961,103281.0
2025-02-11 14:00:00,50.24,50.34,50.1,50.23,177632.0,49.4764,49.5749,49.3386,49.4666,177632.0
2025-02-11 14:30:00,50.23,50.49,50.22,50.41,156464.0,49.4666,49.7226,49.4568,49.6439,156464.0
2025-02-11 15:00:00,50.4,50.45,50.25,50.32,226431.0,49.634,49.6833,49.4863,49.5552,226431.0
2025-02-11 15:30:00,50.32,50.86,50.31,50.82,768791.0,49.5552,50.087,49.5454,50.0476,768791.0
2025-02-12 09:30:00,50.25,50.88,50.08,50.74,237428.0,49.4863,50.1067,49.3189,49.9688,237428.0
2025-02-12 10:00:00,50.75,51.03,50.59,50.83,140807.0,49.9787,50.2544,49.8211,50.0575,140807.0
2025-02-12 10:30:00,50.83,51.11,50.72,51.11,174182.0,50.0575,50.3332,49.9492,50.3332,174182.0
2025-02-12 11:00:00,51.03,51.1,50.78,51.04,102723.0,50.2544,50.3234,50.0082,50.2643,102723.0
2025-02-12 11:30:00,51.03,51.32,50.89,51.29,109162.0,50.2544,50.54,50.1166,50.5105,109162.0
2025-02-12 12:00:00,51.3,51.4,51.22,51.35,72746.0,50.5203,50.6188,50.4416,50.5696,72746.0
2025-02-12 12:30:00,51.32,52.2,51.32,51.87,445568.0,50.54,51.4067,50.54,51.0817,445568.0
2025-02-12 13:00:00,51.8,51.87,51.6,51.7,145598.0,51.0127,51.0817,50.8158,50.9143,145598.0
2025-02-12 13:30:00,51.7,52.18,51.66,51.91,262170.0,50.9143,51.387,50.8749,51.1211,262170.0
2025-02-12 14:00:00,51.89,52.08,51.65,52.07,174187.0,51.1014,51.2885,50.865,51.2786,174187.0
2025-02-12 14:30:00,52.07,52.6,52.03,52.59,223043.0,51.2786,51.8006,51.2392,51.7907,223043.0
2025-02-12 15:00:00,52.6,52.8,52.4,52.44,297667.0,51.8006,51.9975,51.6036,51.643,297667.0
2025-02-12 15:30:00,52.45,52.84,52.27,52.67,919621.0,51.6529,52.0369,51.4756,51.8695,919621.0
2025-02-13 09:30:00,52.8,52.92,52.22,52.39,191249.0,51.9975,52.1157,51.4264,51.5938,191249.0
2025-02-13 10:00:00,52.39,52.42,51.83,52.25,132501.0,51.5938,51.6233,51.0423,51.4559,132501.0
2025-02-13 10:30:00,52.23,52.29,51.53,51.55,166389.0,51.4362,51.4953,50.7468,50.7665,166389.0
2025-02-13 11:00:00,51.55,51.95,51.47,51.93,89165.0,50.7665,51.1605,50.6878,51.1408,89165.0
2025-02-13 11:30:00,51.91,51.95,51.51,51.64,66364.0,51.1211,51.1605,50.7271,50.8552,66364.0
2025-02-13 12:00:00,51.67,51.73,51.51,51.72,69542.0,50.8847,50.9438,50.7271,50.934,69542.0
2025-02-13 12:30:00,51.72,52.1,51.66,51.85,245496.0,50.934,51.3082,50.8749,51.062,245496.0
2025-02-13 13:00:00,51.81,51.85,51.52,51.53,103081.0,51.0226,51.062,50.737,50.7468,103081.0
2025-02-13 13:30:00,51.51,51.56,51.37,51.47,87462.0,50.7271,50.7764,50.5893,50.6878,87462.0
2025-02-13 14:00:00,51.45,51.82,51.45,51.47,100220.0,50.6681,51.0324,50.6681,50.6878,100220.0
2025-02-13 14:30:00,51.48,51.48,51.16,51.17,137541.0,50.6976,50.6976,50.3825,50.3923,137541.0
2025-02-13 15:00:00,51.16,51.25,51.05,51.18,178413.0,50.3825,50.4711,50.2741,50.4022,178413.0
2025-02-13 15:30:00,51.19,51.59,51.16,51.56,606342.0,50.412,50.8059,50.3825,50.7764,606342.0
2025-02-14 09:30:00,50.7,52.08,50.5,52.02,389618.0,49.9295,51.2885,49.7325,51.2294,389618.0
2025-02-14 10:00:00,51.98,52.14,51.81,51.94,141445.0,51.19,51.3476,51.0226,51.1506,141445.0
2025-02-14 10:30:00,51.93,52.04,51.74,51.83,185939.0,51.1408,51.2491,50.9536,51.0423,185939.0
2025-02-14 11:00:00,51.84,51.94,51.53,51.55,69474.0,51.0521,51.1506,50.7468,50.7665,69474.0
2025-02-14 11:30:00,51.56,51.59,51.29,51.53,116991.0,50.7764,50.8059,50.5105,50.7468,116991.0
2025-02-14 12:00:00,51.55,51.55,51.25,51.29,117166.0,50.7665,50.7665,50.4711,50.5105,117166.0
2025-02-14 12:30:00,51.28,51.34,51.01,51.07,144898.0,50.5006,50.5597,50.2347,50.2938,144898.0
2025-02-14 13:00:00,51.07,51.13,50.95,50.96,138819.0,50.2938,50.3529,50.1757,50.1855,138819.0
2025-02-14 13:30:00,50.97,51.04,50.79,50.9,186855.0,50.1954,50.2643,50.0181,50.1264,186855.0
2025-02-14 14:00:00,50.9,50.92,50.65,50.66,172332.0,50.1264,50.1461,49.8802,49.8901,172332.0
2025-02-14 14:30:00,50.66,50.71,50.4,50.41,101867.0,49.8901,49.9393,49.634,49.6439,101867.0
2025-02-14 15:00:00,50.43,50.55,50.16,50.21,195881.0,49.6636,49.7817,49.3977,49.4469,195881.0
2025-02-14 15:30:00,50.21,50.35,50.04,50.07,592125.0,49.4469,49.5848,49.2795,49.309,592125.0
2025-02-18 09:30:00,50.41,50.96,49.89,50.46,338574.0,49.6439,50.1855,49.1318,49.6931,338574.0
2025-02-18 10:00:00,50.45,50.57,49.93,50.53,400025.0,49.6833,49.8014,49.1712,49.762,400025.0
2025-02-18 10:30:00,50.52,50.97,50.46,50.78,121133.0,49.7522,50.1954,49.6931,50.0082,121133.0
2025-02-18 11:00:00,50.78,50.88,50.61,50.69,134322.0,50.0082,50.1067,49.8408,49.9196,134322.0
2025-02-18 11:30:00,50.67,50.86,50.65,50.85,119981.0,49.8999,50.087,49.8802,50.0772,119981.0
2025-02-18 12:00:00,50.84,50.98,50.71,50.87,54095.0,50.0673,50.2052,49.9393,50.0969,54095.0
2025-02-18 12:30:00,50.87,50.89,50.56,50.66,48178.0,50.0969,50.1166,49.7916,49.8901,48178.0
2025-02-18 13:00:00,50.64,50.69,50.39,50.39,141512.0,49.8704,49.9196,49.6242,49.6242,141512.0
2025-02-18 13:30:00,50.4,50.74,50.35,50.69,137169.0,49.634,49.9688,49.5848,49.9196,137169.0
2025-02-18 14:00:00,50.69,51.02,50.64,50.96,111463.0,49.9196,50.2446,49.8704,50.1855,111463.0
2025-02-18 14:30:00,50.95,51.41,50.94,51.14,163315.0,50.1757,50.6287,50.1658,50.3628,163315.0
2025-02-18 15:00:00,51.14,51.37,51.03,51.15,225786.0,50.3628,50.5893,50.2544,50.3726,225786.0
2025-02-18 15:30:00,51.16,51.34,51.0,51.29,622399.0,50.3825,50.5597,50.2249,50.5105,622399.0
2025-02-19 09:30:00,51.2,51.77,51.15,51.59,188662.0,50.4219,50.9832,50.3726,50.8059,188662.0
2025-02-19 10:00:00,51.61,52.25,51.36,52.11,252236.0,50.8256,51.4559,50.5794,51.318,252236.0
2025-02-19 10:30:00,52.08,52.14,51.72,52.08,113867.0,51.2885,51.3476,50.934,51.2885,113867.0
2025-02-19 11:00:00,52.1,52.34,52.03,52.09,153775.0,51.3082,51.5445,51.2392,51.2983,153775.0
2025-02-19 11:30:00,52.07,52.4,52.01,52.11,85862.0,51.2786,51.6036,51.2195,51.318,85862.0
2025-02-19 12:00:00,52.12,52.4,52.09,52.29,96314.0,51.3279,51.6036,51.2983,51.4953,96314.0
2025-02-19 12:30:00,52.29,52.41,52.19,52.38,130817.0,51.4953,51.6135,51.3968,51.5839,130817.0
2025-02-19 13:00:00,52.39,52.47,52.22,52.34,175976.0,51.5938,51.6726,51.4264,51.5445,175976.0
2025-02-19 13:30:00,52.36,52.45,52.2,52.2,86683.0,51.5642,51.6529,51.4067,51.4067,86683.0
2025-02-19 14:00:00,52.2,52.46,52.12,52.26,86183.0,51.4067,51.6627,51.3279,51.4657,86183.0
2025-02-19 14:30:00,52.27,52.76,52.21,52.74,270750.0,51.4756,51.9581,51.4165,51.9385,270750.0
2025-02-19 15:00:00,52.75,52.8,52.58,52.79,123945.0,51.9483,51.9975,51.7809,51.9877,123945.0
2025-02-19 15:30:00,52.8,52.82,52.34,52.4,470980.0,51.9975,52.0172,51.5445,51.6036,470980.0
2025-02-20 09:30:00,52.38,52.67,51.78,52.64,118743.0,51.5839,51.8695,50.993,51.84,118743.0
2025-02-20 10:00:00,52.62,52.68,51.78,51.8,126791.0,51.8203,51.8794,50.993,51.0127,126791.0
2025-02-20 10:30:00,51.82,51.83,51.55,51.82,185522.0,51.0324,51.0423,50.7665,51.0324,185522.0
2025-02-20 11:00:00,51.8,51.82,51.49,51.69,89559.0,51.0127,51.0324,50.7074,50.9044,89559.0
2025-02-20 11:30:00,51.69,51.72,51.47,51.55,156978.0,50.9044,50.934,50.6878,50.7665,156978.0
2025-02-20 12:00:00,51.54,51.68,51.47,51.6,64466.0,50.7567,50.8946,50.6878,50.8158,64466.0
2025-02-20 12:30:00,51.6,51.75,51.53,51.7,58891.0,50.8158,50.9635,50.7468,50.9143,58891.0
2025-02-20 13:00:00,51.69,51.91,51.62,51.7,112758.0,50.9044,51.1211,50.8355,50.9143,112758.0
2025-02-20 13:30:00,51.71,51.81,51.69,51.76,86772.0,50.9241,51.0226,50.9044,50.9733,86772.0
2025-02-20 14:00:00,51.76,52.01,51.75,51.96,85654.0,50.9733,51.2195,50.9635,51.1703,85654.0
2025-02-20 14:30:00,51.95,52.31,51.91,52.07,163261.0,51.1605,51.515,51.1211,51.2786,163261.0
2025-02-20 15:00:00,52.06,52.11,51.86,51.9,140287.0,51.2688,51.318,51.0718,51.1112,140287.0
2025-02-20 15:30:00,51.9,52.07,51.84,51.9,879914.0,51.1112,51.2786,51.0521,51.1112,879914.0
2025-02-21 09:30:00,52.0,52.21,51.84,51.98,164050.0,51.2097,51.4165,51.0521,51.19,164050.0
2025-02-21 10:00:00,51.96,51.98,51.56,51.66,107223.0,51.1703,51.19,50.7764,50.8749,107223.0
2025-02-21 10:30:00,51.67,51.71,51.41,51.45,90114.0,50.8847,50.9241,50.6287,50.6681,90114.0
2025-02-21 11:00:00,51.43,51.68,51.41,51.65,92639.0,50.6484,50.8946,50.6287,50.865,92639.0
2025-02-21 11:30:00,51.65,51.75,51.58,51.68,84998.0,50.865,50.9635,50.7961,50.8946,84998.0
2025-02-21 12:00:00,51.66,51.79,51.56,51.59,106714.0,50.8749,51.0029,50.7764,50.8059,106714.0
2025-02-21 12:30:00,51.59,51.72,51.53,51.61,118856.0,50.8059,50.934,50.7468,50.8256,118856.0
2025-02-21 13:00:00,51.59,51.6,51.26,51.26,67775.0,50.8059,50.8158,50.4809,50.4809,67775.0
2025-02-21 13:30:00,51.28,51.43,51.24,51.41,102097.0,50.5006,50.6484,50.4612,50.6287,102097.0
2025-02-21 14:00:00,51.41,51.71,51.36,51.58,163572.0,50.6287,50.9241,50.5794,50.7961,163572.0
2025-02-21 14:30:00,51.59,51.72,51.51,51.55,121719.0,50.8059,50.934,50.7271,50.7665,121719.0
2025-02-21 15:00:00,51.54,51.81,51.52,51.77,176530.0,50.7567,51.0226,50.737,50.9832,176530.0
2025-02-21 15:30:00,51.77,52.19,51.71,52.16,1023296.0,50.9832,51.3968,50.9241,51.3673,1023296.0
2025-02-24 09:30:00,52.75,52.75,51.64,51.92,361254.0,51.9483,51.9483,50.8552,51.1309,361254.0
2025-02-24 10:00:00,51.92,52.34,51.85,51.9,862225.0,51.1309,51.5445,51.062,51.1112,862225.0
2025-02-24 10:30:00,51.88,52.06,51.5,51.51,161770.0,51.0915,51.2688,50.7173,50.7271,161770.0
2025-02-24 11:00:00,51.52,51.58,51.37,51.52,116851.0,50.737,50.7961,50.5893,50.737,116851.0
2025-02-24 11:30:00,51.55,51.86,51.55,51.68,153511.0,50.7665,51.0718,50.7665,50.8946,153511.0
2025-02-24 12:00:00,51.7,51.72,51.58,51.69,102337.0,50.9143,50.934,50.7961,50.9044,102337.0
2025-02-24 12:30:00,51.63,51.8,51.58,51.72,136562.0,50.8453,51.0127,50.7961,50.934,136562.0
2025-02-24 13:00:00,51.74,51.79,51.67,51.71,90563.0,50.9536,51.0029,50.8847,50.9241,90563.0
2025-02-24 13:30:00,51.7,51.77,51.45,51.58,182032.0,50.9143,50.9832,50.6681,50.7961,182032.0
2025-02-24 14:00:00,51.57,51.75,51.53,51.73,92197.0,50.7862,50.9635,50.7468,50.9438,92197.0
2025-02-24 14:30:00,51.73,51.87,51.73,51.86,99733.0,50.9438,51.0817,50.9438,51.0718,99733.0
2025-02-24 15:00:00,51.85,51.96,51.72,51.72,127711.0,51.062,51.1703,50.934,50.934,127711.0
2025-02-24 15:30:00,51.73,52.22,51.71,52.21,1009574.0,50.9438,51.4264,50.9241,51.4165,1009574.0
2025-02-25 09:30:00,52.35,52.59,51.49,51.6,364938.0,51.5544,51.7907,50.7074,50.8158,364938.0
2025-02-25 10:00:00,51.55,51.75,51.31,51.35,186902.0,50.7665,50.9635,50.5302,50.5696,186902.0
2025-02-25 10:30:00,51.35,51.55,51.22,51.37,115803.0,50.5696,50.7665,50.4416,50.5893,115803.0
2025-02-25 11:00:00,51.39,51.56,51.16,51.36,272608.0,50.609,50.7764,50.3825,50.5794,272608.0
2025-02-25 11:30:00,51.39,51.5,51.23,51.43,139071.0,50.609,50.7173,50.4514,50.6484,139071.0
2025-02-25 12:00:00,51.42,51.55,51.37,51.49,79085.0,50.6385,50.7665,50.5893,50.7074,79085.0
2025-02-25 12:30:00,51.51,51.62,51.46,51.55,108019.0,50.7271,50.8355,50.6779,50.7665,108019.0
2025-02-25 13:00:00,51.55,51.71,51.53,51.65,287398.0,50.7665,50.9241,50.7468,50.865,287398.0
2025-02-25 13:30:00,51.66,51.89,51.65,51.77,519183.0,50.8749,51.1014,50.865,50.9832,519183.0
2025-02-25 14:00:00,51.8,51.81,51.57,51.61,166514.0,51.0127,51.0226,50.7862,50.8256,166514.0
2025-02-25 14:30:00,51.61,51.72,51.57,51.64,197733.0,50.8256,50.934,50.7862,50.8552,197733.0
2025-02-25 15:00:00,51.63,52.55,51.45,52.08,669627.0,50.8453,51.7513,50.6681,51.2885,669627.0
2025-02-25 15:30:00,52.06,52.36,51.83,52.15,864451.0,51.2688,51.5642,51.0423,51.3574,864451.0
2025-02-26 09:30:00,52.32,52.72,52.14,52.5,245844.0,51.5248,51.9188,51.3476,51.7021,245844.0
2025-02-26 10:00:00,52.53,52.56,52.31,52.48,288316.0,51.7316,51.7612,51.515,51.6824,288316.0
2025-02-26 10:30:00,52.49,52.77,52.3,52.47,327300.0,51.6923,51.968,51.5051,51.6726,327300.0
2025-02-26 11:00:00,52.48,52.63,52.4,52.43,326293.0,51.6824,51.8301,51.6036,51.6332,326293.0
2025-02-26 11:30:00,52.45,52.47,52.16,52.19,209463.0,51.6529,51.6726,51.3673,51.3968,209463.0
2025-02-26 12:00:00,52.18,52.28,51.89,51.98,118001.0,51.387,51.4854,51.1014,51.19,118001.0
2025-02-26 12:30:00,51.98,52.0,51.78,51.87,122663.0,51.19,51.2097,50.993,51.0817,122663.0
2025-02-26 13:00:00,51.89,52.23,51.88,52.03,144367.0,51.1014,51.4362,51.0915,51.2392,144367.0
2025-02-26 13:30:00,52.03,52.19,51.99,52.09,91989.0,51.2392,51.3968,51.1998,51.2983,91989.0
2025-02-26 14:00:00,52.11,52.29,51.94,52.29,138225.0,51.318,51.4953,51.1506,51.4953,138225.0
2025-02-26 14:30:00,52.31,52.62,52.3,52.35,533005.0,51.515,51.8203,51.5051,51.5544,533005.0
2025-02-26 15:00:00,52.36,52.54,52.17,52.25,316591.0,51.5642,51.7415,51.3771,51.4559,316591.0
2025-02-26 15:30:00,52.25,52.81,52.22,52.63,789901.0,51.4559,52.0074,51.4264,51.8301,789901.0
2025-02-27 09:30:00,52.19,52.38,51.4,51.77,208683.0,51.3968,51.5839,50.6188,50.9832,208683.0
2025-02-27 10:00:00,51.76,51.97,51.59,51.72,146577.0,50.9733,51.1802,50.8059,50.934,146577.0
2025-02-27 10:30:00,51.72,51.82,51.62,51.66,91313.0,50.934,51.0324,50.8355,50.8749,91313.0
2025-02-27 11:00:00,51.66,51.79,51.28,51.34,90461.0,50.8749,51.0029,50.5006,50.5597,90461.0
2025-02-27 11:30:00,51.33,51.4,50.83,50.88,223211.0,50.5499,50.6188,50.0575,50.1067,223211.0
2025-02-27 12:00:00,50.88,51.23,50.72,51.21,188821.0,50.1067,50.4514,49.9492,50.4317,188821.0
2025-02-27 12:30:00,51.22,51.27,50.95,51.01,128427.0,50.4416,50.4908,50.1757,50.2347,128427.0
2025-02-27 13:00:00,51.03,51.32,50.98,51.02,103174.0,50.2544,50.54,50.2052,50.2446,103174.0
2025-02-27 13:30:00,51.02,51.35,50.96,51.28,223580.0,50.2446,50.5696,50.1855,50.5006,223580.0
2025-02-27 14:00:00,51.28,51.48,51.27,51.34,157110.0,50.5006,50.6976,50.4908,50.5597,157110.0
2025-02-27 14:30:00,51.34,51.58,51.3,51.42,147394.0,50.5597,50.7961,50.5203,50.6385,147394.0
2025-02-27 15:00:00,51.41,51.71,51.36,51.41,214426.0,50.6287,50.9241,50.5794,50.6287,214426.0
2025-02-27 15:30:00,51.4,51.64,51.3,51.38,623821.0,50.6188,50.8552,50.5203,50.5991,623821.0
2025-02-28 09:30:00,51.7,54.35,51.5,54.27,665706.0,50.9143,53.524,50.7173,53.4452,665706.0
2025-02-28 10:00:00,54.26,55.21,53.96,54.85,451787.0,53.4353,54.3709,53.1399,54.0164,451787.0
2025-02-28 10:30:00,54.86,55.2,54.25,54.81,379246.0,54.0262,54.3611,53.4255,53.977,379246.0
2025-02-28 11:00:00,54.84,55.27,54.66,54.71,314020.0,54.0065,54.43,53.8293,53.8785,314020.0
2025-02-28 11:30:00,54.7,54.97,54.63,54.95,181361.0,53.8687,54.1346,53.7997,54.1149,181361.0
2025-02-28 12:00:00,54.95,55.39,54.84,55.08,326998.0,54.1149,54.5482,54.0065,54.2429,326998.0
2025-02-28 12:30:00,55.09,55.3,54.75,55.24,220173.0,54.2527,54.4595,53.9179,54.4005,220173.0
2025-02-28 13:00:00,55.25,55.25,54.7,54.7,194401.0,54.4103,54.4103,53.8687,53.8687,194401.0
2025-02-28 13:30:00,54.7,55.22,54.57,54.62,356053.0,53.8687,54.3808,53.7406,53.7899,356053.0
2025-02-28 14:00:00,54.61,54.68,54.15,54.63,202533.0,53.78,53.849,53.327,53.7997,202533.0
2025-02-28 14:30:00,54.61,54.8,54.52,54.66,170263.0,53.78,53.9671,53.6914,53.8293,170263.0
2025-02-28 15:00:00,54.66,54.66,54.41,54.42,192198.0,53.8293,53.8293,53.5831,53.5929,192198.0
2025-02-28 15:30:00,54.4,54.79,54.27,54.46,825409.0,53.5732,53.9573,53.4452,53.6323,825409.0
2025-03-03 09:30:00,54.65,55.71,54.45,55.28,341626.0,53.8194,54.8633,53.6225,54.4398,341626.0
2025-03-03 10:00:00,55.19,55.96,54.85,55.6,284188.0,54.3512,55.1095,54.0164,54.755,284188.0
2025-03-03 10:30:00,55.6,56.34,55.35,56.02,297792.0,54.755,55.4837,54.5088,55.1686,297792.0
2025-03-03 11:00:00,56.01,56.27,55.84,55.85,165036.0,55.1588,55.4148,54.9913,55.0012,165036.0
2025-03-03 11:30:00,55.87,56.19,55.87,56.13,142940.0,55.0209,55.336,55.0209,55.2769,142940.0
2025-03-03 12:00:00,56.14,56.31,55.97,55.99,130352.0,55.2868,55.4542,55.1194,55.1391,130352.0
2025-03-03 12:30:00,55.97,56.03,55.62,55.76,98117.0,55.1194,55.1784,54.7747,54.9126,98117.0
2025-03-03 13:00:00,55.76,55.8,55.41,55.55,208455.0,54.9126,54.9519,54.5679,54.7057,208455.0
2025-03-03 13:30:00,55.55,55.7,55.42,55.44,193071.0,54.7057,54.8535,54.5777,54.5974,193071.0
2025-03-03 14:00:00,55.44,55.88,55.43,55.88,190807.0,54.5974,55.0307,54.5876,55.0307,190807.0
2025-03-03 14:30:00,55.87,55.93,55.59,55.59,150456.0,55.0209,55.08,54.7451,54.7451,150456.0
2025-03-03 15:00:00,55.58,55.59,55.26,55.35,218038.0,54.7353,54.7451,54.4202,54.5088,218038.0
2025-03-03 15:30:00,55.33,55.46,55.03,55.29,696979.0,54.4891,54.6171,54.1936,54.4497,696979.0
2025-03-04 09:30:00,55.43,55.79,54.88,55.43,208442.0,54.5876,54.9421,54.0459,54.5876,208442.0
2025-03-04 10:00:00,55.45,56.1,55.44,55.5,145134.0,54.6073,55.2474,54.5974,54.6565,145134.0
2025-03-04 10:30:00,55.53,55.6,55.25,55.39,136906.0,54.686,54.755,54.4103,54.5482,136906.0
2025-03-04 11:00:00,55.42,55.54,55.18,55.24,89506.0,54.5777,54.6959,54.3414,54.4005,89506.0
2025-03-04 11:30:00,55.25,55.31,54.62,54.86,164700.0,54.4103,54.4694,53.7899,54.0262,164700.0
2025-03-04 12:00:00,54.85,54.99,54.77,54.84,69187.0,54.0164,54.1543,53.9376,54.0065,69187.0
2025-03-04 12:30:00,54.86,54.99,54.66,54.66,61269.0,54.0262,54.1543,53.8293,53.8293,61269.0
2025-03-04 13:00:00,54.66,55.15,54.58,55.15,91873.0,53.8293,54.3118,53.7505,54.3118,91873.0
2025-03-04 13:30:00,55.13,55.25,54.96,55.0,85236.0,54.2921,54.4103,54.1247,54.1641,85236.0
2025-03-04 14:00:00,54.99,55.34,54.99,55.11,85270.0,54.1543,54.4989,54.1543,54.2724,85270.0
2025-03-04 14:30:00,55.11,55.3,55.04,55.28,93059.0,54.2724,54.4595,54.2035,54.4398,93059.0
2025-03-04 15:00:00,55.28,55.63,55.13,55.36,175228.0,54.4398,54.7845,54.2921,54.5186,175228.0
2025-03-04 15:30:00,55.36,55.36,54.81,54.82,645025.0,54.5186,54.5186,53.977,53.9868,645025.0
2025-03-05 09:30:00,55.03,55.5,54.62,55.09,120615.0,54.1936,54.6565,53.7899,54.2527,120615.0
2025-03-05 10:00:00,55.11,55.4,54.27,54.34,131061.0,54.2724,54.558,53.4452,53.5141,131061.0
2025-03-05 10:30:00,54.31,54.37,53.89,53.96,76173.0,53.4846,53.5437,53.071,53.1399,76173.0
2025-03-05 11:00:00,53.99,54.14,53.9,54.0,96444.0,53.1695,53.3172,53.0808,53.1793,96444.0
2025-03-05 11:30:00,54.01,54.13,53.88,54.1,165508.0,53.1891,53.3073,53.0611,53.2778,165508.0
2025-03-05 12:00:00,54.11,54.58,54.11,54.57,99352.0,53.2876,53.7505,53.2876,53.7406,99352.0
2025-03-05 12:30:00,54.58,54.94,54.42,54.85,121277.0,53.7505,54.105,53.5929,54.0164,121277.0
2025-03-05 13:00:00,54.85,54.85,53.87,54.81,345847.0,54.0164,54.0164,53.0513,53.977,345847.0
2025-03-05 13:30:00,54.81,54.84,54.37,54.68,199868.0,53.977,54.0065,53.5437,53.849,199868.0
2025-03-05 14:00:00,54.7,55.22,54.69,55.05,125014.0,53.8687,54.3808,53.8588,54.2133,125014.0
2025-03-05 14:30:00,55.06,55.2,55.01,55.07,84862.0,54.2232,54.3611,54.174,54.233,84862.0
2025-03-05 15:00:00,55.07,55.32,54.88,55.25,159971.0,54.233,54.4792,54.0459,54.4103,159971.0
2025-03-05 15:30:00,55.23,55.45,55.1,55.18,555947.0,54.3906,54.6073,54.2626,54.3414,555947.0
2025-03-06 09:30:00,54.7,54.87,54.03,54.14,229688.0,53.8687,54.0361,53.2088,53.3172,229688.0
2025-03-06 10:00:00,54.14,54.59,53.81,54.01,136261.0,53.3172,53.7603,52.9922,53.1891,136261.0
2025-03-06 10:30:00,54.01,54.39,53.87,54.28,99205.0,53.1891,53.5634,53.0513,53.455,99205.0
2025-03-06 11:00:00,54.31,54.47,54.22,54.4,65717.0,53.4846,53.6422,53.396,53.5732,65717.0
2025-03-06 11:30:00,54.4,54.46,54.11,54.15,80156.0,53.5732,53.6323,53.2876,53.327,80156.0
2025-03-06 12:00:00,54.13,54.19,53.83,54.06,124455.0,53.3073,53.3664,53.0119,53.2384,124455.0
2025-03-06 12:30:00,54.06,54.45,53.97,54.37,97832.0,53.2384,53.6225,53.1498,53.5437,97832.0
2025-03-06 13:00:00,54.39,54.49,54.14,54.32,94948.0,53.5634,53.6619,53.3172,53.4944,94948.0
2025-03-06 13:30:00,54.34,54.53,54.3,54.5,77528.0,53.5141,53.7012,53.4747,53.6717,77528.0
2025-03-06 14:00:00,54.5,54.8,54.46,54.73,57648.0,53.6717,53.9671,53.6323,53.8982,57648.0
2025-03-06 14:30:00,54.75,54.99,54.65,54.65,89794.0,53.9179,54.1543,53.8194,53.8194,89794.0
2025-03-06 15:00:00,54.63,55.07,54.6,55.02,96637.0,53.7997,54.233,53.7702,54.1838,96637.0
2025-03-06 15:30:00,55.02,55.31,55.01,55.08,375051.0,54.1838,54.4694,54.174,54.2429,375051.0
2025-03-07 09:30:00,55.07,56.49,54.94,56.08,241262.0,54.233,55.6315,54.105,55.2277,241262.0
2025-03-07 10:00:00,56.09,56.27,55.77,56.2,120820.0,55.2375,55.4148,54.9224,55.3459,120820.0
2025-03-07 10:30:00,56.13,56.43,56.02,56.2,72461.0,55.2769,55.5724,55.1686,55.3459,72461.0
2025-03-07 11:00:00,56.2,56.28,56.01,56.08,80922.0,55.3459,55.4246,55.1588,55.2277,80922.0
2025-03-07 11:30:00,56.08,56.26,55.96,56.25,142417.0,55.2277,55.405,55.1095,55.3951,142417.0
2025-03-07 12:00:00,56.25,56.4,56.13,56.22,114066.0,55.3951,55.5428,55.2769,55.3656,114066.0
2025-03-07 12:30:00,56.21,56.75,56.21,56.63,135855.0,55.3557,55.8875,55.3557,55.7693,135855.0
2025-03-07 13:00:00,56.62,56.75,56.54,56.61,78709.0,55.7595,55.8875,55.6807,55.7496,78709.0
2025-03-07 13:30:00,56.62,56.86,56.57,56.71,82859.0,55.7595,55.9958,55.7102,55.8481,82859.0
2025-03-07 14:00:00,56.68,56.8,56.37,56.55,113083.0,55.8186,55.9367,55.5133,55.6905,113083.0
2025-03-07 14:30:00,56.52,56.69,56.35,56.62,135159.0,55.661,55.8284,55.4936,55.7595,135159.0
2025-03-07 15:00:00,56.61,56.64,56.28,56.47,134832.0,55.7496,55.7792,55.4246,55.6118,134832.0
2025-03-07 15:30:00,56.48,56.54,56.24,56.39,539080.0,55.6216,55.6807,55.3853,55.533,539080.0
2025-03-10 09:30:00,56.58,57.32,56.57,56.98,349365.0,55.7201,56.4488,55.7102,56.114,349365.0
2025-03-10 10:00:00,57.04,57.42,56.89,57.32,232586.0,56.1731,56.5473,56.0254,56.4488,232586.0
2025-03-10 10:30:00,57.33,58.03,57.25,57.98,222209.0,56.4587,57.1481,56.3799,57.0988,222209.0
2025-03-10 11:00:00,57.98,58.17,57.51,57.61,140731.0,57.0988,57.2859,56.636,56.7344,140731.0
2025-03-10 11:30:00,57.61,57.68,56.72,56.98,169535.0,56.7344,56.8034,55.858,56.114,169535.0
2025-03-10 12:00:00,56.98,57.2,56.94,57.06,140384.0,56.114,56.3307,56.0746,56.1928,140384.0
2025-03-10 12:30:00,57.05,57.39,57.02,57.25,115479.0,56.1829,56.5178,56.1534,56.3799,115479.0
2025-03-10 13:00:00,57.24,57.3,57.02,57.09,105319.0,56.3701,56.4291,56.1534,56.2223,105319.0
2025-03-10 13:30:00,57.1,57.25,57.06,57.2,124504.0,56.2322,56.3799,56.1928,56.3307,124504.0
2025-03-10 14:00:00,57.21,57.27,56.77,56.84,102518.0,56.3405,56.3996,55.9072,55.9761,102518.0
2025-03-10 14:30:00,56.83,56.88,56.56,56.63,98798.0,55.9663,56.0155,55.7004,55.7693,98798.0
2025-03-10 15:00:00,56.63,56.72,56.1,56.6,242502.0,55.7693,55.858,55.2474,55.7398,242502.0
2025-03-10 15:30:00,56.64,57.28,56.63,57.01,444934.0,55.7792,56.4095,55.7693,56.1436,444934.0
2025-03-11 09:30:00,56.99,57.21,56.44,56.47,162957.0,56.1239,56.3405,55.5822,55.6118,162957.0
2025-03-11 10:00:00,56.47,56.81,56.1,56.74,152461.0,55.6118,55.9466,55.2474,55.8777,152461.0
2025-03-11 10:30:00,56.7,56.73,55.89,55.99,112174.0,55.8383,55.8678,55.0406,55.1391,112174.0
2025-03-11 11:00:00,55.98,56.34,55.82,55.91,208161.0,55.1292,55.4837,54.9716,55.0603,208161.0
2025-03-11 11:30:00,55.89,55.89,55.49,55.57,180788.0,55.0406,55.0406,54.6467,54.7254,180788.0
2025-03-11 12:00:00,55.62,55.81,55.53,55.78,93127.0,54.7747,54.9618,54.686,54.9322,93127.0
2025-03-11 12:30:00,55.8,55.92,55.46,55.52,77184.0,54.9519,55.0701,54.6171,54.6762,77184.0
2025-03-11 13:00:00,55.5,55.52,55.16,55.2,145902.0,54.6565,54.6762,54.3217,54.3611,145902.0
2025-03-11 13:30:00,55.23,55.77,55.16,55.64,132083.0,54.3906,54.9224,54.3217,54.7944,132083.0
2025-03-11 14:00:00,55.66,55.9,55.66,55.8,100923.0,54.8141,55.0504,54.8141,54.9519,100923.0
2025-03-11 14:30:00,55.8,56.48,55.77,56.41,155252.0,54.9519,55.6216,54.9224,55.5527,155252.0
2025-03-11 15:00:00,56.39,56.69,56.3,56.46,236290.0,55.533,55.8284,55.4443,55.6019,236290.0
2025-03-11 15:30:00,56.47,56.71,56.02,56.05,532740.0,55.6118,55.8481,55.1686,55.1981,532740.0
2025-03-12 09:30:00,56.38,56.6,54.74,54.86,221596.0,55.5231,55.7398,53.9081,54.0262,221596.0
2025-03-12 10:00:00,54.82,55.56,54.79,55.5,154956.0,53.9868,54.7156,53.9573,54.6565,154956.0
2025-03-12 10:30:00,55.52,55.68,54.87,54.97,110988.0,54.6762,54.8338,54.0361,54.1346,110988.0
2025-03-12 11:00:00,54.97,55.28,54.92,55.28,88542.0,54.1346,54.4398,54.0853,54.4398,88542.0
2025-03-12 11:30:00,55.29,55.59,55.16,55.55,53805.0,54.4497,54.7451,54.3217,54.7057,53805.0
2025-03-12 12:00:00,55.58,55.75,55.46,55.64,75510.0,54.7353,54.9027,54.6171,54.7944,75510.0
2025-03-12 12:30:00,55.66,55.79,55.58,55.63,60808.0,54.8141,54.9421,54.7353,54.7845,60808.0
2025-03-12 13:00:00,55.61,55.96,55.6,55.93,63306.0,54.7648,55.1095,54.755,55.08,63306.0
2025-03-12 13:30:00,55.93,56.09,55.83,55.89,60147.0,55.08,55.2375,54.9815,55.0406,60147.0
2025-03-12 14:00:00,55.89,56.17,55.89,56.09,80238.0,55.0406,55.3163,55.0406,55.2375,80238.0
2025-03-12 14:30:00,56.09,56.12,55.9,55.95,113592.0,55.2375,55.2671,55.0504,55.0997,113592.0
2025-03-12 15:00:00,55.95,55.96,55.56,55.61,79843.0,55.0997,55.1095,54.7156,54.7648,79843.0
2025-03-12 15:30:00,55.62,55.73,55.41,55.45,361123.0,54.7747,54.883,54.5679,54.6073,361123.0
2025-03-13 09:30:00,55.48,56.26,55.4,55.85,166966.0,54.6368,55.405,54.558,55.0012,166966.0
2025-03-13 10:00:00,55.82,56.38,55.65,55.75,113096.0,54.9716,55.5231,54.8042,54.9027,113096.0
2025-03-13 10:30:00,55.75,55.87,55.46,55.49,72359.0,54.9027,55.0209,54.6171,54.6467,72359.0
2025-03-13 11:00:00,55.52,55.65,55.3,55.64,70425.0,54.6762,54.8042,54.4595,54.7944,70425.0
2025-03-13 11:30:00,55.6,55.63,55.36,55.42,62762.0,54.755,54.7845,54.5186,54.5777,62762.0
2025-03-13 12:00:00,55.42,55.54,55.28,55.29,93818.0,54.5777,54.6959,54.4398,54.4497,93818.0
2025-03-13 12:30:00,55.27,55.54,55.26,55.49,80210.0,54.43,54.6959,54.4202,54.6467,80210.0
2025-03-13 13:00:00,55.5,55.62,55.47,55.55,39154.0,54.6565,54.7747,54.627,54.7057,39154.0
2025-03-13 13:30:00,55.55,55.56,55.4,55.52,56987.0,54.7057,54.7156,54.558,54.6762,56987.0
2025-03-13 14:00:00,55.51,55.62,55.37,55.54,67672.0,54.6664,54.7747,54.5285,54.6959,67672.0
2025-03-13 14:30:00,55.55,55.68,55.52,55.66,50476.0,54.7057,54.8338,54.6762,54.8141,50476.0
2025-03-13 15:00:00,55.65,55.78,55.55,55.59,78201.0,54.8042,54.9322,54.7057,54.7451,78201.0
2025-03-13 15:30:00,55.58,55.96,55.52,55.83,225819.0,54.7353,55.1095,54.6762,54.9815,225819.0
2025-03-14 09:30:00,56.01,56.4,55.6,56.04,415398.0,55.1588,55.5428,54.755,55.1883,415398.0
2025-03-14 10:00:00,56.05,56.36,55.81,56.27,336397.0,55.1981,55.5034,54.9618,55.4148,336397.0
2025-03-14 10:30:00,56.28,56.4,56.12,56.38,73897.0,55.4246,55.5428,55.2671,55.5231,73897.0
2025-03-14 11:00:00,56.39,56.44,56.23,56.42,83078.0,55.533,55.5822,55.3754,55.5625,83078.0
2025-03-14 11:30:00,56.43,56.52,56.32,56.45,55410.0,55.5724,55.661,55.464,55.5921,55410.0
2025-03-14 12:00:00,56.48,56.72,56.38,56.62,333148.0,55.6216,55.858,55.5231,55.7595,333148.0
2025-03-14 12:30:00,56.64,56.69,56.59,56.6,46112.0,55.7792,55.8284,55.7299,55.7398,46112.0
2025-03-14 13:00:00,56.62,56.84,56.62,56.78,68724.0,55.7595,55.9761,55.7595,55.9171,68724.0
2025-03-14 13:30:00,56.78,56.99,56.78,56.82,78784.0,55.9171,56.1239,55.9171,55.9564,78784.0
2025-03-14 14:00:00,56.82,56.89,56.63,56.73,45435.0,55.9564,56.0254,55.7693,55.8678,45435.0
2025-03-14 14:30:00,56.75,56.89,56.75,56.81,76938.0,55.8875,56.0254,55.8875,55.9466,76938.0
2025-03-14 15:00:00,56.82,57.01,56.77,56.9,138901.0,55.9564,56.1436,55.9072,56.0352,138901.0
2025-03-14 15:30:00,56.92,57.14,56.59,56.96,525179.0,56.0549,56.2716,55.7299,56.0943,525179.0
2025-03-17 09:30:00,57.23,58.53,56.97,58.49,262723.0,56.3602,57.6405,56.1042,57.6011,262723.0
2025-03-17 10:00:00,58.46,59.08,58.27,59.08,253518.0,57.5715,58.1821,57.3844,58.1821,253518.0
2025-03-17 10:30:00,59.08,59.59,58.96,59.4,260253.0,58.1821,58.6843,58.0639,58.4972,260253.0
2025-03-17 11:00:00,59.4,59.69,59.24,59.29,208927.0,58.4972,58.7828,58.3397,58.3889,208927.0
2025-03-17 11:30:00,59.27,59.3,59.06,59.16,135965.0,58.3692,58.3988,58.1624,58.2609,135965.0
2025-03-17 12:00:00,59.17,59.51,59.11,59.46,103689.0,58.2707,58.6056,58.2116,58.5563,103689.0
2025-03-17 12:30:00,59.46,59.54,59.39,59.47,96955.0,58.5563,58.6351,58.4874,58.5662,96955.0
2025-03-17 13:00:00,59.46,59.79,59.45,59.74,148258.0,58.5563,58.8813,58.5465,58.8321,148258.0
2025-03-17 13:30:00,59.74,59.84,59.63,59.73,134188.0,58.8321,58.9305,58.7237,58.8222,134188.0
2025-03-17 14:00:00,59.72,59.75,59.17,59.21,141146.0,58.8124,58.8419,58.2707,58.3101,141146.0
2025-03-17 14:30:00,59.21,59.36,59.19,59.23,107124.0,58.3101,58.4578,58.2904,58.3298,107124.0
2025-03-17 15:00:00,59.21,59.26,58.98,59.1,106102.0,58.3101,58.3594,58.0836,58.2018,106102.0
2025-03-17 15:30:00,59.11,59.18,58.81,58.99,450349.0,58.2116,58.2806,57.9162,58.0935,450349.0
2025-03-18 09:30:00,58.3,59.61,58.13,59.31,331025.0,57.4139,58.704,57.2465,58.4086,331025.0
2025-03-18 10:00:00,59.31,59.46,58.87,58.98,119246.0,58.4086,58.5563,57.9753,58.0836,119246.0
2025-03-18 10:30:00,58.98,59.14,58.32,58.94,234650.0,58.0836,58.2412,57.4336,58.0442,234650.0
2025-03-18 11:00:00,58.95,58.99,58.67,58.67,88330.0,58.0541,58.0935,57.7783,57.7783,88330.0
2025-03-18 11:30:00,58.66,58.69,58.43,58.46,75498.0,57.7685,57.798,57.542,57.5715,75498.0
2025-03-18 12:00:00,58.45,58.85,58.45,58.8,84588.0,57.5617,57.9556,57.5617,57.9064,84588.0
2025-03-18 12:30:00,58.81,58.86,58.66,58.66,57708.0,57.9162,57.9654,57.7685,57.7685,57708.0
2025-03-18 13:00:00,58.66,58.87,58.64,58.84,63206.0,57.7685,57.9753,57.7488,57.9457,63206.0
2025-03-18 13:30:00,58.84,58.95,58.66,58.66,107121.0,57.9457,58.0541,57.7685,57.7685,107121.0
2025-03-18 14:00:00,58.66,58.68,58.39,58.41,68006.0,57.7685,57.7882,57.5026,57.5223,68006.0
2025-03-18 14:30:00,58.39,58.61,58.39,58.56,87352.0,57.5026,57.7192,57.5026,57.67,87352.0
2025-03-18 15:00:00,58.57,58.62,58.46,58.55,120064.0,57.6798,57.7291,57.5715,57.6601,120064.0
2025-03-18 15:30:00,58.56,58.85,58.51,58.74,313893.0,57.67,57.9556,57.6208,57.8473,313893.0
2025-03-19 09:30:00,58.55,58.95,58.26,58.7,99672.0,57.6601,58.0541,57.3746,57.8079,99672.0
2025-03-19 10:00:00,58.67,58.72,58.27,58.38,119295.0,57.7783,57.8276,57.3844,57.4927,119295.0
2025-03-19 10:30:00,58.36,58.41,58.13,58.21,65274.0,57.473,57.5223,57.2465,57.3253,65274.0
2025-03-19 11:00:00,58.18,58.38,57.89,57.97,81888.0,57.2958,57.4927,57.0102,57.089,81888.0
2025-03-19 11:30:00,57.96,58.21,57.84,58.21,101249.0,57.0791,57.3253,56.9609,57.3253,101249.0
2025-03-19 12:00:00,58.23,58.26,58.07,58.19,53628.0,57.345,57.3746,57.1874,57.3056,53628.0
2025-03-19 12:30:00,58.2,58.36,58.16,58.35,58172.0,57.3155,57.473,57.2761,57.4632,58172.0
2025-03-19 13:00:00,58.34,58.4,58.2,58.32,59453.0,57.4533,57.5124,57.3155,57.4336,59453.0
2025-03-19 13:30:00,58.31,58.31,58.0,58.01,62697.0,57.4238,57.4238,57.1185,57.1284,62697.0
2025-03-19 14:00:00,58.03,58.22,57.88,57.95,112574.0,57.1481,57.3352,57.0003,57.0693,112574.0
2025-03-19 14:30:00,57.97,58.27,57.87,58.2,86562.0,57.089,57.3844,56.9905,57.3155,86562.0
2025-03-19 15:00:00,58.21,58.48,58.17,58.33,82057.0,57.3253,57.5912,57.2859,57.4435,82057.0
2025-03-19 15:30:00,58.35,58.62,58.25,58.5,279184.0,57.4632,57.7291,57.3647,57.6109,279184.0
2025-03-20 09:30:00,58.36,58.87,58.0,58.57,90949.0,57.473,57.9753,57.1185,57.6798,90949.0
2025-03-20 10:00:00,58.55,58.91,58.41,58.91,74489.0,57.6601,58.0147,57.5223,58.0147,74489.0
2025-03-20 10:30:00,58.93,58.97,58.74,58.86,58661.0,58.0344,58.0738,57.8473,57.9654,58661.0
2025-03-20 11:00:00,58.86,58.95,58.8,58.92,51595.0,57.9654,58.0541,57.9064,58.0245,51595.0
2025-03-20 11:30:00,58.9,58.92,58.7,58.78,63457.0,58.0048,58.0245,57.8079,57.8867,63457.0
2025-03-20 12:00:00,58.78,58.78,58.63,58.69,48304.0,57.8867,57.8867,57.7389,57.798,48304.0
2025-03-20 12:30:00,58.7,58.76,58.62,58.68,47109.0,57.8079,57.867,57.7291,57.7882,47109.0
2025-03-20 13:00:00,58.69,58.76,58.47,58.52,46308.0,57.798,57.867,57.5814,57.6306,46308.0
2025-03-20 13:30:00,58.53,58.64,58.52,58.57,40814.0,57.6405,57.7488,57.6306,57.6798,40814.0
2025-03-20 14:00:00,58.57,58.68,58.5,58.58,57955.0,57.6798,57.7882,57.6109,57.6897,57955.0
2025-03-20 14:30:00,58.59,58.62,58.44,58.48,58767.0,57.6995,57.7291,57.5518,57.5912,58767.0
2025-03-20 15:00:00,58.48,58.73,58.46,58.62,82048.0,57.5912,57.8374,57.5715,57.7291,82048.0
2025-03-20 15:30:00,58.61,59.0,58.59,58.93,372972.0,57.7192,58.1033,57.6995,58.0344,372972.0
2025-03-21 09:30:00,58.58,59.14,58.31,58.4,548353.0,57.6897,58.2412,57.4238,57.5124,548353.0
2025-03-21 10:00:00,58.42,58.48,58.23,58.39,124565.0,57.5321,57.5912,57.345,57.5026,124565.0
2025-03-21 10:30:00,58.4,58.65,58.33,58.61,69334.0,57.5124,57.7586,57.4435,57.7192,69334.0
2025-03-21 11:00:00,58.61,58.71,58.36,58.43,62521.0,57.7192,57.8177,57.473,57.542,62521.0
2025-03-21 11:30:00,58.42,58.52,58.35,58.38,30144.0,57.5321,57.6306,57.4632,57.4927,30144.0
2025-03-21 12:00:00,58.37,58.67,58.37,58.59,95020.0,57.4829,57.7783,57.4829,57.6995,95020.0
2025-03-21 12:30:00,58.59,58.64,58.45,58.5,73665.0,57.6995,57.7488,57.5617,57.6109,73665.0
2025-03-21 13:00:00,58.5,58.52,58.38,58.43,72946.0,57.6109,57.6306,57.4927,57.542,72946.0
2025-03-21 13:30:00,58.42,58.61,58.4,58.54,58197.0,57.5321,57.7192,57.5124,57.6503,58197.0
2025-03-21 14:00:00,58.54,58.65,58.48,58.59,153104.0,57.6503,57.7586,57.5912,57.6995,153104.0
2025-03-21 14:30:00,58.59,58.78,58.58,58.67,137146.0,57.6995,57.8867,57.6897,57.7783,137146.0
2025-03-21 15:00:00,58.68,58.68,58.48,58.51,192491.0,57.7882,57.7882,57.5912,57.6208,192491.0
2025-03-21 15:30:00,58.51,58.67,58.09,58.11,619278.0,57.6208,57.7783,57.2071,57.2268,619278.0
2025-03-24 09:30:00,58.07,58.94,57.85,58.94,111408.0,57.1874,58.0442,56.9708,58.0442,111408.0
2025-03-24 10:00:00,58.91,59.09,58.66,58.67,99038.0,58.0147,58.1919,57.7685,57.7783,99038.0
2025-03-24 10:30:00,58.66,58.71,58.55,58.66,100541.0,57.7685,57.8177,57.6601,57.7685,100541.0
2025-03-24 11:00:00,58.64,58.67,58.47,58.55,41911.0,57.7488,57.7783,57.5814,57.6601,41911.0
2025-03-24 11:30:00,58.57,58.84,58.55,58.84,36951.0,57.6798,57.9457,57.6601,57.9457,36951.0
2025-03-24 12:00:00,58.85,59.04,58.84,58.85,52058.0,57.9556,58.1427,57.9457,57.9556,52058.0
2025-03-24 12:30:00,58.86,58.9,58.65,58.75,39097.0,57.9654,58.0048,57.7586,57.8571,39097.0
2025-03-24 13:00:00,58.75,58.87,58.69,58.8,41398.0,57.8571,57.9753,57.798,57.9064,41398.0
2025-03-24 13:30:00,58.82,58.96,58.82,58.96,39957.0,57.926,58.0639,57.926,58.0639,39957.0
2025-03-24 14:00:00,58.96,58.98,58.49,58.53,40258.0,58.0639,58.0836,57.6011,57.6405,40258.0
2025-03-24 14:30:00,58.53,58.63,58.47,58.6,57452.0,57.6405,57.7389,57.5814,57.7094,57452.0
2025-03-24 15:00:00,58.59,58.67,58.52,58.61,54287.0,57.6995,57.7783,57.6306,57.7192,54287.0
2025-03-24 15:30:00,58.62,58.75,58.54,58.59,269864.0,57.7291,57.8571,57.6503,57.6995,269864.0
2025-03-25 09:30:00,58.46,58.5,57.44,57.52,104899.0,57.5715,57.6109,56.567,56.6458,104899.0
2025-03-25 10:00:00,57.51,57.55,56.95,57.03,197710.0,56.636,56.6753,56.0845,56.1633,197710.0
2025-03-25 10:30:00,57.06,57.25,56.78,57.24,128644.0,56.1928,56.3799,55.9171,56.3701,128644.0
2025-03-25 11:00:00,57.22,57.24,57.05,57.1,70810.0,56.3504,56.3701,56.1829,56.2322,70810.0
2025-03-25 11:30:00,57.09,57.31,57.08,57.21,132255.0,56.2223,56.439,56.2125,56.3405,132255.0
2025-03-25 12:00:00,57.19,57.4,57.19,57.4,109757.0,56.3208,56.5276,56.3208,56.5276,109757.0
2025-03-25 12:30:00,57.38,57.5,57.27,57.43,64313.0,56.5079,56.6261,56.3996,56.5572,64313.0
2025-03-25 13:00:00,57.44,57.48,57.16,57.36,141799.0,56.567,56.6064,56.2913,56.4882,141799.0
2025-03-25 13:30:00,57.38,57.61,57.35,57.49,73146.0,56.5079,56.7344,56.4784,56.6163,73146.0
2025-03-25 14:00:00,57.48,57.58,57.27,57.31,138058.0,56.6064,56.7049,56.3996,56.439,138058.0
2025-03-25 14:30:00,57.32,57.33,57.2,57.22,89630.0,56.4488,56.4587,56.3307,56.3504,89630.0
2025-03-25 15:00:00,57.22,57.34,57.11,57.17,133607.0,56.3504,56.4685,56.242,56.3011,133607.0
2025-03-25 15:30:00,57.16,57.29,56.97,57.25,362142.0,56.2913,56.4193,56.1042,56.3799,362142.0
2025-03-26 09:30:00,57.3,57.5,56.97,57.42,78289.0,56.4291,56.6261,56.1042,56.5473,78289.0
2025-03-26 10:00:00,57.42,57.81,57.28,57.36,183356.0,56.5473,56.9314,56.4095,56.4882,183356.0
2025-03-26 10:30:00,57.32,57.52,57.3,57.46,107002.0,56.4488,56.6458,56.4291,56.5867,107002.0
2025-03-26 11:00:00,57.45,57.53,57.28,57.29,61900.0,56.5769,56.6557,56.4095,56.4193,61900.0
2025-03-26 11:30:00,57.28,57.47,57.21,57.39,57073.0,56.4095,56.5966,56.3405,56.5178,57073.0
2025-03-26 12:00:00,57.35,57.51,57.19,57.29,59313.0,56.4784,56.636,56.3208,56.4193,59313.0
2025-03-26 12:30:00,57.29,57.44,57.29,57.3,27644.0,56.4193,56.567,56.4193,56.4291,27644.0
2025-03-26 13:00:00,57.3,57.42,57.3,57.35,47926.0,56.4291,56.5473,56.4291,56.4784,47926.0
2025-03-26 13:30:00,57.34,57.35,57.24,57.25,27346.0,56.4685,56.4784,56.3701,56.3799,27346.0
2025-03-26 14:00:00,57.25,57.39,57.25,57.33,122327.0,56.3799,56.5178,56.3799,56.4587,122327.0
2025-03-26 14:30:00,57.32,57.52,57.31,57.37,68654.0,56.4488,56.6458,56.439,56.4981,68654.0
2025-03-26 15:00:00,57.38,57.61,57.3,57.6,114233.0,56.5079,56.7344,56.4291,56.7246,114233.0
2025-03-26 15:30:00,57.6,58.05,57.4,57.76,302765.0,56.7246,57.1677,56.5276,56.8822,302765.0
2025-03-27 09:30:00,57.81,57.81,57.23,57.57,66606.0,56.9314,56.9314,56.3602,56.695,66606.0
2025-03-27 10:00:00,57.54,57.85,57.49,57.51,117180.0,56.6655,56.9708,56.6163,56.636,117180.0
2025-03-27 10:30:00,57.5,57.65,57.44,57.52,78622.0,56.6261,56.7738,56.567,56.6458,78622.0
2025-03-27 11:00:00,57.48,57.79,57.48,57.74,51272.0,56.6064,56.9117,56.6064,56.8625,51272.0
2025-03-27 11:30:00,57.75,57.75,57.31,57.34,45226.0,56.8723,56.8723,56.439,56.4685,45226.0
2025-03-27 12:00:00,57.32,57.35,57.22,57.29,44526.0,56.4488,56.4784,56.3504,56.4193,44526.0
2025-03-27 12:30:00,57.31,57.37,57.17,57.21,38655.0,56.439,56.4981,56.3011,56.3405,38655.0
2025-03-27 13:00:00,57.22,57.42,57.16,57.29,99969.0,56.3504,56.5473,56.2913,56.4193,99969.0
2025-03-27 13:30:00,57.27,57.5,57.27,57.39,34479.0,56.3996,56.6261,56.3996,56.5178,34479.0
2025-03-27 14:00:00,57.41,57.62,57.37,57.44,39074.0,56.5375,56.7443,56.4981,56.567,39074.0
2025-03-27 14:30:00,57.44,57.48,57.21,57.22,40642.0,56.567,56.6064,56.3405,56.3504,40642.0
2025-03-27 15:00:00,57.24,57.67,57.24,57.62,52130.0,56.3701,56.7935,56.3701,56.7443,52130.0
2025-03-27 15:30:00,57.62,57.76,57.28,57.28,254152.0,56.7443,56.8822,56.4095,56.4095,254152.0
2025-03-28 09:30:00,58.16,58.61,57.14,57.47,157142.0,57.2761,57.7192,56.2716,56.5966,157142.0
2025-03-28 10:00:00,57.41,58.05,57.41,58.0,59204.0,56.5375,57.1677,56.5375,57.1185,59204.0
2025-03-28 10:30:00,58.06,58.12,57.89,58.02,71470.0,57.1776,57.2367,57.0102,57.1382,71470.0
2025-03-28 11:00:00,58.01,58.1,57.9,58.03,57898.0,57.1284,57.217,57.02,57.1481,57898.0
2025-03-28 11:30:00,58.05,58.06,57.94,57.97,39367.0,57.1677,57.1776,57.0594,57.089,39367.0
2025-03-28 12:00:00,57.97,58.08,57.94,57.94,40291.0,57.089,57.1973,57.0594,57.0594,40291.0
2025-03-28 12:30:00,57.93,57.95,57.74,57.77,30622.0,57.0496,57.0693,56.8625,56.892,30622.0
2025-03-28 13:00:00,57.76,57.85,57.67,57.83,46871.0,56.8822,56.9708,56.7935,56.9511,46871.0
2025-03-28 13:30:00,57.85,57.95,57.83,57.93,40802.0,56.9708,57.0693,56.9511,57.0496,40802.0
2025-03-28 14:00:00,57.94,58.1,57.83,57.98,104160.0,57.0594,57.217,56.9511,57.0988,104160.0
2025-03-28 14:30:00,57.98,58.14,57.92,58.1,85151.0,57.0988,57.2564,57.0397,57.217,85151.0
2025-03-28 15:00:00,58.09,58.19,57.85,57.96,162695.0,57.2071,57.3056,56.9708,57.0791,162695.0
2025-03-28 15:30:00,57.96,58.34,57.9,58.19,423507.0,57.0791,57.4533,57.02,57.3056,423507.0
2025-03-31 09:30:00,58.32,59.14,58.31,58.8,150059.0,57.4336,58.2412,57.4238,57.9064,150059.0
2025-03-31 10:00:00,58.81,58.97,58.57,58.96,79578.0,57.9162,58.0738,57.6798,58.0639,79578.0
2025-03-31 10:30:00,58.94,59.3,58.94,59.16,88065.0,58.0442,58.3988,58.0442,58.2609,88065.0
2025-03-31 11:00:00,59.14,59.25,58.87,58.87,73220.0,58.2412,58.3495,57.9753,57.9753,73220.0
2025-03-31 11:30:00,58.87,59.0,58.62,58.76,99016.0,57.9753,58.1033,57.7291,57.867,99016.0
2025-03-31 12:00:00,58.78,58.85,58.67,58.76,66724.0,57.8867,57.9556,57.7783,57.867,66724.0
2025-03-31 12:30:00,58.77,58.78,58.48,58.54,44028.0,57.8768,57.8867,57.5912,57.6503,44028.0
2025-03-31 13:00:00,58.51,58.56,58.29,58.32,37457.0,57.6208,57.67,57.4041,57.4336,37457.0
2025-03-31 13:30:00,58.31,58.52,58.3,58.42,52017.0,57.4238,57.6306,57.4139,57.5321,52017.0
2025-03-31 14:00:00,58.42,58.85,58.42,58.84,63453.0,57.5321,57.9556,57.5321,57.9457,63453.0
2025-03-31 14:30:00,58.85,59.1,58.81,58.94,82685.0,57.9556,58.2018,57.9162,58.0442,82685.0
2025-03-31 15:00:00,58.95,59.29,58.94,59.11,96461.0,58.0541,58.3889,58.0442,58.2116,96461.0
2025-03-31 15:30:00,59.14,59.34,58.79,58.93,343687.0,58.2412,58.4381,57.8965,58.0344,343687.0
2025-04-01 09:30:00,59.04,59.13,58.33,58.76,120488.0,58.1427,58.2313,57.4435,57.867,120488.0
2025-04-01 10:00:00,58.7,59.05,58.39,58.48,107214.0,57.8079,58.1526,57.5026,57.5912,107214.0
2025-04-01 10:30:00,58.48,59.08,58.48,59.01,106348.0,57.5912,58.1821,57.5912,58.1132,106348.0
2025-04-01 11:00:00,59.01,59.01,58.77,58.91,77214.0,58.1132,58.1132,57.8768,58.0147,77214.0
2025-04-01 11:30:00,58.9,59.06,58.87,58.92,70247.0,58.0048,58.1624,57.9753,58.0245,70247.0
2025-04-01 12:00:00,58.9,59.04,58.81,58.82,71949.0,58.0048,58.1427,57.9162,57.926,71949.0
2025-04-01 12:30:00,58.82,58.84,58.72,58.73,65140.0,57.926,57.9457,57.8276,57.8374,65140.0
2025-04-01 13:00:00,58.73,58.79,58.41,58.46,65267.0,57.8374,57.8965,57.5223,57.5715,65267.0
2025-04-01 13:30:00,58.44,58.59,58.37,58.56,75740.0,57.5518,57.6995,57.4829,57.67,75740.0
2025-04-01 14:00:00,58.54,58.56,58.45,58.45,69258.0,57.6503,57.67,57.5617,57.5617,69258.0
2025-04-01 14:30:00,58.45,58.45,58.21,58.36,91560.0,57.5617,57.5617,57.3253,57.473,91560.0
2025-04-01 15:00:00,58.36,58.63,58.36,58.61,78605.0,57.473,57.7389,57.473,57.7192,78605.0
2025-04-01 15:30:00,58.61,58.89,58.61,58.75,302843.0,57.7192,57.995,57.7192,57.8571,302843.0
2025-04-02 09:30:00,58.66,58.99,58.43,58.78,147912.0,57.7685,58.0935,57.542,57.8867,147912.0
2025-04-02 10:00:00,58.78,59.25,58.61,59.22,94326.0,57.8867,58.3495,57.7192,58.32,94326.0
2025-04-02 10:30:00,59.19,59.83,59.14,59.77,162405.0,58.2904,58.9207,58.2412,58.8616,162405.0
2025-04-02 11:00:00,59.74,60.22,59.59,60.18,146625.0,58.8321,59.3048,58.6843,59.2654,146625.0
2025-04-02 11:30:00,60.2,60.27,59.73,59.77,86424.0,59.2851,59.354,58.8222,58.8616,86424.0
2025-04-02 12:00:00,59.79,59.98,59.69,59.94,66531.0,58.8813,59.0684,58.7828,59.029,66531.0
2025-04-02 12:30:00,59.93,60.15,59.86,59.88,71792.0,59.0192,59.2358,58.9502,58.9699,71792.0
2025-04-02 13:00:00,59.9,60.1,59.89,59.98,76794.0,58.9896,59.1866,58.9798,59.0684,76794.0
2025-04-02 13:30:00,59.98,60.02,59.76,59.87,57368.0,59.0684,59.1078,58.8518,58.9601,57368.0
2025-04-02 14:00:00,59.87,59.88,59.55,59.55,76913.0,58.9601,58.9699,58.645,58.645,76913.0
2025-04-02 14:30:00,59.58,59.81,59.55,59.58,74528.0,58.6745,58.901,58.645,58.6745,74528.0
2025-04-02 15:00:00,59.6,59.81,59.53,59.54,111034.0,58.6942,58.901,58.6253,58.6351,111034.0
2025-04-02 15:30:00,59.54,59.95,59.53,59.89,388564.0,58.6351,59.0389,58.6253,58.9798,388564.0
2025-04-03 09:30:00,60.49,60.49,58.91,58.98,87828.0,59.5707,59.5707,58.0147,58.0836,87828.0
2025-04-03 10:00:00,58.97,59.05,58.47,58.88,63857.0,58.0738,58.1526,57.5814,57.9851,63857.0
2025-04-03 10:30:00,58.88,59.22,58.74,58.96,74453.0,57.9851,58.32,57.8473,58.0639,74453.0
2025-04-03 11:00:00,58.96,59.19,58.91,59.05,83070.0,58.0639,58.2904,58.0147,58.1526,83070.0
2025-04-03 11:30:00,59.05,59.12,58.81,58.98,36206.0,58.1526,58.2215,57.9162,58.0836,36206.0
2025-04-03 12:00:00,58.96,59.08,58.72,58.9,36194.0,58.0639,58.1821,57.8276,58.0048,36194.0
2025-04-03 12:30:00,58.89,58.9,58.58,58.62,45342.0,57.995,58.0048,57.6897,57.7291,45342.0
2025-04-03 13:00:00,58.62,58.65,58.45,58.56,84576.0,57.7291,57.7586,57.5617,57.67,84576.0
2025-04-03 13:30:00,58.53,58.74,58.53,58.7,80960.0,57.6405,57.8473,57.6405,57.8079,80960.0
2025-04-03 14:00:00,58.67,58.95,58.67,58.86,62693.0,57.7783,58.0541,57.7783,57.9654,62693.0
2025-04-03 14:30:00,58.86,58.86,58.61,58.7,129180.0,57.9654,57.9654,57.7192,57.8079,129180.0
2025-04-03 15:00:00,58.67,58.74,58.4,58.52,77888.0,57.7783,57.8473,57.5124,57.6306,77888.0
2025-04-03 15:30:00,58.52,58.57,58.19,58.39,320449.0,57.6306,57.6798,57.3056,57.5026,320449.0
2025-04-04 09:30:00,58.51,58.55,55.9,56.28,214052.0,57.6208,57.6601,55.0504,55.4246,214052.0
2025-04-04 10:00:00,56.22,56.27,55.51,55.95,172387.0,55.3656,55.4148,54.6664,55.0997,172387.0
2025-04-04 10:30:00,55.91,56.64,55.72,56.41,206814.0,55.0603,55.7792,54.8732,55.5527,206814.0
2025-04-04 11:00:00,56.42,56.74,55.56,55.64,129506.0,55.5625,55.8777,54.7156,54.7944,129506.0
2025-04-04 11:30:00,55.63,55.94,55.59,55.65,176408.0,54.7845,55.0898,54.7451,54.8042,176408.0
2025-04-04 12:00:00,55.68,55.96,55.45,55.62,111802.0,54.8338,55.1095,54.6073,54.7747,111802.0
2025-04-04 12:30:00,55.62,55.75,55.22,55.26,93979.0,54.7747,54.9027,54.3808,54.4202,93979.0
2025-04-04 13:00:00,55.26,55.33,54.68,55.17,111018.0,54.4202,54.4891,53.849,54.3315,111018.0
2025-04-04 13:30:00,55.16,55.36,54.71,54.86,251715.0,54.3217,54.5186,53.8785,54.0262,251715.0
2025-04-04 14:00:00,54.91,54.94,54.31,54.4,184567.0,54.0755,54.105,53.4846,53.5732,184567.0
2025-04-04 14:30:00,54.39,54.49,54.08,54.43,130950.0,53.5634,53.6619,53.2581,53.6028,130950.0
2025-04-04 15:00:00,54.41,54.89,54.4,54.82,153889.0,53.5831,54.0558,53.5732,53.9868,153889.0
2025-04-04 15:30:00,54.82,55.1,54.52,54.74,401937.0,53.9868,54.2626,53.6914,53.9081,401937.0
2025-04-07 09:30:00,53.0,53.0,51.26,52.49,320283.0,53.0,53.0,51.26,52.49,320283.0
2025-04-07 10:00:00,52.55,54.62,52.17,52.92,186583.0,52.55,54.62,52.17,52.92,186583.0
2025-04-07 10:30:00,52.94,53.81,52.36,53.59,92762.0,52.94,53.81,52.36,53.59,92762.0
2025-04-07 11:00:00,53.56,53.83,52.41,52.46,148368.0,53.56,53.83,52.41,52.46,148368.0
2025-04-07 11:30:00,52.49,53.45,52.49,53.0,137310.0,52.49,53.45,52.49,53.0,137310.0
2025-04-07 12:00:00,52.97,53.1,52.57,52.99,87404.0,52.97,53.1,52.57,52.99,87404.0
2025-04-07 12:30:00,52.97,53.09,52.35,52.45,72565.0,52.97,53.09,52.35,52.45,72565.0
2025-04-07 13:00:00,52.48,53.55,52.48,53.5,113159.0,52.48,53.55,52.48,53.5,113159.0
2025-04-07 13:30:00,53.5,53.87,53.24,53.8,109132.0,53.5,53.87,53.24,53.8,109132.0
2025-04-07 14:00:00,53.84,54.21,53.54,53.91,183158.0,53.84,54.21,53.54,53.91,183158.0
2025-04-07 14:30:00,53.94,54.05,53.22,53.26,134974.0,53.94,54.05,53.22,53.26,134974.0
2025-04-07 15:00:00,53.29,53.55,53.11,53.17,175657.0,53.29,53.55,53.11,53.17,175657.0
2025-04-07 15:30:00,53.2,53.82,53.17,53.58,486756.0,53.2,53.82,53.17,53.58,486756.0
2025-04-08 09:30:00,54.29,54.9,53.67,54.26,151187.0,54.29,54.9,53.67,54.26,151187.0
2025-04-08 10:00:00,54.4,54.81,54.19,54.51,139478.0,54.4,54.81,54.19,54.51,139478.0
2025-04-08 10:30:00,54.58,54.58,54.24,54.25,82555.0,54.58,54.58,54.24,54.25,82555.0
2025-04-08 11:00:00,54.26,54.56,54.16,54.27,92201.0,54.26,54.56,54.16,54.27,92201.0
2025-04-08 11:30:00,54.22,54.74,54.22,54.7,85521.0,54.22,54.74,54.22,54.7,85521.0
2025-04-08 12:00:00,54.67,54.83,54.35,54.53,62941.0,54.67,54.83,54.35,54.53,62941.0
2025-04-08 12:30:00,54.55,54.57,53.73,53.79,102841.0,54.55,54.57,53.73,53.79,102841.0
2025-04-08 13:00:00,53.77,53.88,53.21,53.23,82159.0,53.77,53.88,53.21,53.23,82159.0
2025-04-08 13:30:00,53.28,53.79,53.25,53.54,80875.0,53.28,53.79,53.25,53.54,80875.0
2025-04-08 14:00:00,53.54,53.62,52.79,52.81,72543.0,53.54,53.62,52.79,52.81,72543.0
2025-04-08 14:30:00,52.82,53.28,52.77,53.06,119402.0,52.82,53.28,52.77,53.06,119402.0
2025-04-08 15:00:00,53.06,53.21,52.63,52.72,123900.0,53.06,53.21,52.63,52.72,123900.0
2025-04-08 15:30:00,52.72,52.73,51.83,52.54,630950.0,52.72,52.73,51.83,52.54,630950.0
2025-04-09 09:30:00,51.88,52.27,51.0,52.15,134030.0,51.88,52.27,51.0,52.15,134030.0
2025-04-09 10:00:00,52.15,52.48,51.41,51.85,83048.0,52.15,52.48,51.41,51.85,83048.0
2025-04-09 10:30:00,51.84,52.15,51.37,51.4,97251.0,51.84,52.15,51.37,51.4,97251.0
2025-04-09 11:00:00,51.4,52.09,51.25,52.03,204989.0,51.4,52.09,51.25,52.03,204989.0
2025-04-09 11:30:00,52.02,52.25,51.7,51.87,88409.0,52.02,52.25,51.7,51.87,88409.0
2025-04-09 12:00:00,51.86,52.49,51.8,52.38,141958.0,51.86,52.49,51.8,52.38,141958.0
2025-04-09 12:30:00,52.34,52.58,52.19,52.43,91797.0,52.34,52.58,52.19,52.43,91797.0
2025-04-09 13:00:00,52.44,55.16,52.2,54.49,189164.0,52.44,55.16,52.2,54.49,189164.0
2025-04-09 13:30:00,54.49,55.26,53.84,55.26,411686.0,54.49,55.26,53.84,55.26,411686.0
2025-04-09 14:00:00,55.25,55.65,54.68,55.48,180621.0,55.25,55.65,54.68,55.48,180621.0
2025-04-09 14:30:00,55.5,55.67,54.67,54.78,127611.0,55.5,55.67,54.67,54.78,127611.0
2025-04-09 15:00:00,54.67,55.71,54.61,55.69,261983.0,54.67,55.71,54.61,55.69,261983.0
2025-04-09 15:30:00,55.69,56.21,55.5,55.99,595227.0,55.69,56.21,55.5,55.99,595227.0
2025-04-10 09:30:00,55.3,55.48,54.55,54.9,105437.0,55.3,55.48,54.55,54.9,105437.0
2025-04-10 10:00:00,54.87,55.29,54.73,55.02,60184.0,54.87,55.29,54.73,55.02,60184.0
2025-04-10 10:30:00,55.02,55.36,54.7,54.71,83526.0,55.02,55.36,54.7,54.71,83526.0
2025-04-10 11:00:00,54.68,54.91,54.64,54.83,92753.0,54.68,54.91,54.64,54.83,92753.0
2025-04-10 11:30:00,54.88,54.9,54.4,54.51,90983.0,54.88,54.9,54.4,54.51,90983.0
2025-04-10 12:00:00,54.48,54.65,53.81,54.0,54203.0,54.48,54.65,53.81,54.0,54203.0
2025-04-10 12:30:00,53.99,54.73,53.95,54.54,57574.0,53.99,54.73,53.95,54.54,57574.0
2025-04-10 13:00:00,54.54,55.06,53.97,54.48,79579.0,54.54,55.06,53.97,54.48,79579.0
2025-04-10 13:30:00,54.46,55.25,54.36,55.08,99575.0,54.46,55.25,54.36,55.08,99575.0
2025-04-10 14:00:00,55.08,55.66,54.85,55.61,85680.0,55.08,55.66,54.85,55.61,85680.0
2025-04-10 14:30:00,55.63,55.89,55.35,55.49,85236.0,55.63,55.89,55.35,55.49,85236.0
2025-04-10 15:00:00,55.46,56.01,55.34,55.38,129067.0,55.46,56.01,55.34,55.38,129067.0
2025-04-10 15:30:00,55.38,55.61,54.89,55.44,369233.0,55.38,55.61,54.89,55.44,369233.0
2025-04-11 09:30:00,55.42,55.78,54.2,54.44,78478.0,55.42,55.78,54.2,54.44,78478.0
2025-04-11 10:00:00,54.43,55.07,54.31,54.54,55333.0,54.43,55.07,54.31,54.54,55333.0
2025-04-11 10:30:00,54.56,55.22,54.51,54.96,62914.0,54.56,55.22,54.51,54.96,62914.0
2025-04-11 11:00:00,54.96,55.28,54.67,54.84,55986.0,54.96,55.28,54.67,54.84,55986.0
2025-04-11 11:30:00,54.87,55.27,54.87,55.14,48262.0,54.87,55.27,54.87,55.14,48262.0
2025-04-11 12:00:00,55.18,55.39,55.13,55.21,38328.0,55.18,55.39,55.13,55.21,38328.0
2025-04-11 12:30:00,55.22,55.72,55.22,55.52,39405.0,55.22,55.72,55.22,55.52,39405.0
2025-04-11 13:00:00,55.51,55.69,55.44,55.5,61308.0,55.51,55.69,55.44,55.5,61308.0
2025-04-11 13:30:00,55.51,56.48,55.41,56.18,65811.0,55.51,56.48,55.41,56.18,65811.0
2025-04-11 14:00:00,56.24,56.27,56.0,56.24,63258.0,56.24,56.27,56.0,56.24,63258.0
2025-04-11 14:30:00,56.25,56.27,55.95,55.98,72279.0,56.25,56.27,55.95,55.98,72279.0
2025-04-11 15:00:00,55.95,56.37,55.93,56.29,84890.0,55.95,56.37,55.93,56.29,84890.0
2025-04-11 15:30:00,56.3,56.35,56.05,56.05,229371.0,56.3,56.35,56.05,56.05,229371.0
2025-04-14 09:30:00,56.7,57.24,56.0,56.99,90540.0,56.7,57.24,56.0,56.99,90540.0
2025-04-14 10:00:00,56.93,57.42,56.81,56.96,49463.0,56.93,57.42,56.81,56.96,49463.0
2025-04-14 10:30:00,56.99,57.18,56.75,57.12,84915.0,56.99,57.18,56.75,57.12,84915.0
2025-04-14 11:00:00,57.09,57.27,56.96,57.02,80595.0,57.09,57.27,56.96,57.02,80595.0
2025-04-14 11:30:00,57.02,57.2,56.87,56.93,44442.0,57.02,57.2,56.87,56.93,44442.0
2025-04-14 12:00:00,56.91,57.08,56.75,56.97,28384.0,56.91,57.08,56.75,56.97,28384.0
2025-04-14 12:30:00,56.95,57.16,56.91,57.0,18882.0,56.95,57.16,56.91,57.0,18882.0
2025-04-14 13:00:00,57.01,57.32,56.89,57.1,77743.0,57.01,57.32,56.89,57.1,77743.0
2025-04-14 13:30:00,57.11,57.29,57.01,57.23,36589.0,57.11,57.29,57.01,57.23,36589.0
2025-04-14 14:00:00,57.22,57.3,57.15,57.24,37873.0,57.22,57.3,57.15,57.24,37873.0
2025-04-14 14:30:00,57.24,57.31,57.15,57.18,37363.0,57.24,57.31,57.15,57.18,37363.0
2025-04-14 15:00:00,57.18,57.4,57.17,57.34,65051.0,57.18,57.4,57.17,57.34,65051.0
2025-04-14 15:30:00,57.32,57.46,57.13,57.25,184845.0,57.32,57.46,57.13,57.25,184845.0
2025-04-15 09:30:00,57.45,57.9,57.03,57.11,85026.0,57.45,57.9,57.03,57.11,85026.0
2025-04-15 10:00:00,57.1,57.45,57.07,57.4,72996.0,57.1,57.45,57.07,57.4,72996.0
2025-04-15 10:30:00,57.45,57.53,57.24,57.38,45243.0,57.45,57.53,57.24,57.38,45243.0
2025-04-15 11:00:00,57.38,57.46,57.07,57.08,46870.0,57.38,57.46,57.07,57.08,46870.0
2025-04-15 11:30:00,57.1,57.23,57.02,57.13,31331.0,57.1,57.23,57.02,57.13,31331.0
2025-04-15 12:00:00,57.16,57.18,57.03,57.07,26022.0,57.16,57.18,57.03,57.07,26022.0
2025-04-15 12:30:00,57.09,57.24,57.07,57.12,32257.0,57.09,57.24,57.07,57.12,32257.0
2025-04-15 13:00:00,57.13,57.18,56.99,57.12,68148.0,57.13,57.18,56.99,57.12,68148.0
2025-04-15 13:30:00,57.12,57.17,56.92,57.04,85762.0,57.12,57.17,56.92,57.04,85762.0
2025-04-15 14:00:00,57.04,57.09,56.91,57.06,72209.0,57.04,57.09,56.91,57.06,72209.0
2025-04-15 14:30:00,57.07,57.21,57.02,57.21,65000.0,57.07,57.21,57.02,57.21,65000.0
2025-04-15 15:00:00,57.21,57.33,57.12,57.16,66828.0,57.21,57.33,57.12,57.16,66828.0
2025-04-15 15:30:00,57.17,57.19,56.84,56.89,251594.0,57.17,57.19,56.84,56.89,251594.0
2025-04-16 09:30:00,57.0,57.4,56.89,57.07,51053.0,57.0,57.4,56.89,57.07,51053.0
2025-04-16 10:00:00,57.14,57.21,56.95,57.15,36300.0,57.14,57.21,56.95,57.15,36300.0
2025-04-16 10:30:00,57.18,57.39,57.13,57.22,48439.0,57.18,57.39,57.13,57.22,48439.0
2025-04-16 11:00:00,57.22,57.26,57.02,57.15,48720.0,57.22,57.26,57.02,57.15,48720.0
2025-04-16 11:30:00,57.15,57.33,57.09,57.1,35007.0,57.15,57.33,57.09,57.1,35007.0
2025-04-16 12:00:00,57.11,57.11,56.89,56.98,37456.0,57.11,57.11,56.89,56.98,37456.0
2025-04-16 12:30:00,56.98,57.06,56.93,57.06,38732.0,56.98,57.06,56.93,57.06,38732.0
2025-04-16 13:00:00,57.06,57.16,56.97,57.06,33024.0,57.06,57.16,56.97,57.06,33024.0
2025-04-16 13:30:00,57.06,57.07,56.4,56.47,48382.0,57.06,57.07,56.4,56.47,48382.0
2025-04-16 14:00:00,56.46,56.71,56.45,56.68,42749.0,56.46,56.71,56.45,56.68,42749.0
2025-04-16 14:30:00,56.65,56.68,56.4,56.41,40840.0,56.65,56.68,56.4,56.41,40840.0
2025-04-16 15:00:00,56.42,56.42,56.12,56.15,67748.0,56.42,56.42,56.12,56.15,67748.0
2025-04-16 15:30:00,56.14,56.4,56.0,56.31,211685.0,56.14,56.4,56.0,56.31,211685.0
2025-04-17 09:30:00,56.68,57.67,56.56,57.64,136655.0,56.68,57.67,56.56,57.64,136655.0
2025-04-17 10:00:00,57.66,57.91,57.28,57.4,78878.0,57.66,57.91,57.28,57.4,78878.0
2025-04-17 10:30:00,57.41,57.52,57.28,57.49,52048.0,57.41,57.52,57.28,57.49,52048.0
2025-04-17 11:00:00,57.5,57.83,57.48,57.7,32437.0,57.5,57.83,57.48,57.7,32437.0
2025-04-17 11:30:00,57.67,57.8,57.59,57.62,37222.0,57.67,57.8,57.59,57.62,37222.0
2025-04-17 12:00:00,57.64,57.84,57.58,57.77,45421.0,57.64,57.84,57.58,57.77,45421.0
2025-04-17 12:30:00,57.78,58.07,57.74,58.01,78462.0,57.78,58.07,57.74,58.01,78462.0
2025-04-17 13:00:00,58.04,58.12,57.79,57.8,46068.0,58.04,58.12,57.79,57.8,46068.0
2025-04-17 13:30:00,57.82,58.06,57.75,58.04,29091.0,57.82,58.06,57.75,58.04,29091.0
2025-04-17 14:00:00,58.04,58.18,58.0,58.02,46269.0,58.04,58.18,58.0,58.02,46269.0
2025-04-17 14:30:00,58.03,58.11,57.79,57.83,49370.0,58.03,58.11,57.79,57.83,49370.0
2025-04-17 15:00:00,57.83,57.85,57.54,57.59,128741.0,57.83,57.85,57.54,57.59,128741.0
2025-04-17 15:30:00,57.57,57.73,57.34,57.43,243154.0,57.57,57.73,57.34,57.43,243154.0
2025-04-21 09:30:00,56.88,57.13,56.23,56.33,55204.0,56.88,57.13,56.23,56.33,55204.0
2025-04-21 10:00:00,56.36,56.45,56.13,56.33,73605.0,56.36,56.45,56.13,56.33,73605.0
2025-04-21 10:30:00,56.34,56.36,55.93,55.94,45967.0,56.34,56.36,55.93,55.94,45967.0
2025-04-21 11:00:00,55.94,56.0,55.81,55.85,52491.0,55.94,56.0,55.81,55.85,52491.0
2025-04-21 11:30:00,55.86,55.86,55.52,55.53,43546.0,55.86,55.86,55.52,55.53,43546.0
2025-04-21 12:00:00,55.54,55.59,55.45,55.52,33248.0,55.54,55.59,55.45,55.52,33248.0
2025-04-21 12:30:00,55.55,55.81,55.55,55.66,35133.0,55.55,55.81,55.55,55.66,35133.0
2025-04-21 13:00:00,55.67,55.8,55.43,55.59,79426.0,55.67,55.8,55.43,55.59,79426.0
2025-04-21 13:30:00,55.58,55.73,55.51,55.55,47408.0,55.58,55.73,55.51,55.55,47408.0
2025-04-21 14:00:00,55.53,55.53,55.28,55.48,46563.0,55.53,55.53,55.28,55.48,46563.0
2025-04-21 14:30:00,55.49,55.57,55.34,55.4,45669.0,55.49,55.57,55.34,55.4,45669.0
2025-04-21 15:00:00,55.38,55.55,55.27,55.41,91746.0,55.38,55.55,55.27,55.41,91746.0
2025-04-21 15:30:00,55.4,55.84,55.34,55.79,222231.0,55.4,55.84,55.34,55.79,222231.0
2025-04-22 09:30:00,56.78,57.01,56.52,56.8,75816.0,56.78,57.01,56.52,56.8,75816.0
2025-04-22 10:00:00,56.79,57.27,56.72,57.27,75133.0,56.79,57.27,56.72,57.27,75133.0
2025-04-22 10:30:00,57.27,57.62,57.26,57.62,102279.0,57.27,57.62,57.26,57.62,102279.0
2025-04-22 11:00:00,57.63,57.75,57.52,57.55,61233.0,57.63,57.75,57.52,57.55,61233.0
2025-04-22 11:30:00,57.56,57.95,57.53,57.89,62631.0,57.56,57.95,57.53,57.89,62631.0
2025-04-22 12:00:00,57.9,58.05,57.69,57.74,55693.0,57.9,58.05,57.69,57.74,55693.0
2025-04-22 12:30:00,57.75,57.75,57.51,57.51,34171.0,57.75,57.75,57.51,57.51,34171.0
2025-04-22 13:00:00,57.47,57.55,57.12,57.12,52907.0,57.47,57.55,57.12,57.12,52907.0
2025-04-22 13:30:00,57.1,57.21,56.9,56.9,47004.0,57.1,57.21,56.9,56.9,47004.0
2025-04-22 14:00:00,56.9,57.5,56.9,57.35,149183.0,56.9,57.5,56.9,57.35,149183.0
2025-04-22 14:30:00,57.35,57.48,57.32,57.42,56044.0,57.35,57.48,57.32,57.42,56044.0
2025-04-22 15:00:00,57.42,57.47,57.34,57.43,101955.0,57.42,57.47,57.34,57.43,101955.0
2025-04-22 15:30:00,57.41,57.84,57.39,57.82,318157.0,57.41,57.84,57.39,57.82,318157.0
2025-04-23 09:30:00,57.94,58.51,57.62,58.46,112369.0,57.94,58.51,57.62,58.46,112369.0
2025-04-23 10:00:00,58.46,58.78,58.13,58.41,93965.0,58.46,58.78,58.13,58.41,93965.0
2025-04-23 10:30:00,58.46,58.52,58.15,58.18,64093.0,58.46,58.52,58.15,58.18,64093.0
2025-04-23 11:00:00,58.17,58.42,57.76,57.84,80664.0,58.17,58.42,57.76,57.84,80664.0
2025-04-23 11:30:00,57.91,57.97,57.68,57.83,57090.0,57.91,57.97,57.68,57.83,57090.0
2025-04-23 12:00:00,57.85,57.85,57.54,57.73,58634.0,57.85,57.85,57.54,57.73,58634.0
2025-04-23 12:30:00,57.77,57.99,57.73,57.97,54417.0,57.77,57.99,57.73,57.97,54417.0
2025-04-23 13:00:00,57.95,58.24,57.78,58.06,69551.0,57.95,58.24,57.78,58.06,69551.0
2025-04-23 13:30:00,58.05,58.14,57.84,58.07,41045.0,58.05,58.14,57.84,58.07,41045.0
2025-04-23 14:00:00,58.08,58.13,57.82,57.83,52615.0,58.08,58.13,57.82,57.83,52615.0
2025-04-23 14:30:00,57.85,58.0,57.73,57.75,67674.0,57.85,58.0,57.73,57.75,67674.0
2025-04-23 15:00:00,57.78,57.98,57.65,57.92,65003.0,57.78,57.98,57.65,57.92,65003.0
2025-04-23 15:30:00,57.93,58.23,57.93,58.12,250975.0,57.93,58.23,57.93,58.12,250975.0
2025-04-24 09:30:00,58.36,58.36,57.88,58.12,101777.0,58.36,58.36,57.88,58.12,101777.0
2025-04-24 10:00:00,58.09,58.27,57.93,58.24,79144.0,58.09,58.27,57.93,58.24,79144.0
2025-04-24 10:30:00,58.2,58.35,57.94,58.18,46068.0,58.2,58.35,57.94,58.18,46068.0
2025-04-24 11:00:00,58.23,58.24,57.94,58.14,122582.0,58.23,58.24,57.94,58.14,122582.0
2025-04-24 11:30:00,58.16,58.16,58.03,58.05,57856.0,58.16,58.16,58.03,58.05,57856.0
2025-04-24 12:00:00,58.06,58.43,58.06,58.38,67976.0,58.06,58.43,58.06,58.38,67976.0
2025-04-24 12:30:00,58.37,58.57,58.36,58.5,56789.0,58.37,58.57,58.36,58.5,56789.0
2025-04-24 13:00:00,58.46,58.51,58.4,58.4,55508.0,58.46,58.51,58.4,58.4,55508.0
2025-04-24 13:30:00,58.41,58.55,58.4,58.44,71306.0,58.41,58.55,58.4,58.44,71306.0
2025-04-24 14:00:00,58.45,58.63,58.43,58.45,41276.0,58.45,58.63,58.43,58.45,41276.0
2025-04-24 14:30:00,58.46,58.62,58.46,58.5,43792.0,58.46,58.62,58.46,58.5,43792.0
2025-04-24 15:00:00,58.51,58.51,58.26,58.34,80598.0,58.51,58.51,58.26,58.34,80598.0
2025-04-24 15:30:00,58.32,58.49,58.17,58.21,242803.0,58.32,58.49,58.17,58.21,242803.0
2025-04-25 09:30:00,58.36,58.36,57.46,57.46,60170.0,58.36,58.36,57.46,57.46,60170.0
2025-04-25 10:00:00,57.5,57.97,57.46,57.76,101661.0,57.5,57.97,57.46,57.76,101661.0
2025-04-25 10:30:00,57.77,58.08,57.72,58.02,41516.0,57.77,58.08,57.72,58.02,41516.0
2025-04-25 11:00:00,58.01,58.08,57.76,57.77,40910.0,58.01,58.08,57.76,57.77,40910.0
2025-04-25 11:30:00,57.78,57.82,57.61,57.78,29310.0,57.78,57.82,57.61,57.78,29310.0
2025-04-25 12:00:00,57.79,57.9,57.78,57.82,22216.0,57.79,57.9,57.78,57.82,22216.0
2025-04-25 12:30:00,57.83,57.84,57.61,57.7,30035.0,57.83,57.84,57.61,57.7,30035.0
2025-04-25 13:00:00,57.68,57.89,57.63,57.89,58955.0,57.68,57.89,57.63,57.89,58955.0
2025-04-25 13:30:00,57.87,57.98,57.68,57.71,43170.0,57.87,57.98,57.68,57.71,43170.0
2025-04-25 14:00:00,57.72,58.16,57.65,58.12,62946.0,57.72,58.16,57.65,58.12,62946.0
2025-04-25 14:30:00,58.1,58.15,57.92,57.97,57659.0,58.1,58.15,57.92,57.97,57659.0
2025-04-25 15:00:00,57.98,58.19,57.97,58.03,69455.0,57.98,58.19,57.97,58.03,69455.0
2025-04-25 15:30:00,58.03,58.09,57.86,57.95,287533.0,58.03,58.09,57.86,57.95,287533.0
2025-04-28 09:30:00,57.89,58.16,57.06,57.28,79297.0,57.89,58.16,57.06,57.28,79297.0
2025-04-28 10:00:00,57.27,57.74,57.2,57.62,77961.0,57.27,57.74,57.2,57.62,77961.0
2025-04-28 10:30:00,57.65,58.03,57.54,58.03,66108.0,57.65,58.03,57.54,58.03,66108.0
2025-04-28 11:00:00,58.01,58.12,57.95,58.05,43744.0,58.01,58.12,57.95,58.05,43744.0
2025-04-28 11:30:00,58.04,58.08,57.89,57.91,44300.0,58.04,58.08,57.89,57.91,44300.0
2025-04-28 12:00:00,57.91,57.99,57.78,57.98,35455.0,57.91,57.99,57.78,57.98,35455.0
2025-04-28 12:30:00,57.98,58.06,57.88,58.01,60283.0,57.98,58.06,57.88,58.01,60283.0
2025-04-28 13:00:00,58.01,58.04,57.9,57.98,63305.0,58.01,58.04,57.9,57.98,63305.0
2025-04-28 13:30:00,57.98,58.18,57.92,58.17,63842.0,57.98,58.18,57.92,58.17,63842.0
2025-04-28 14:00:00,58.16,58.25,58.08,58.24,62717.0,58.16,58.25,58.08,58.24,62717.0
2025-04-28 14:30:00,58.26,58.29,58.17,58.23,45949.0,58.26,58.29,58.17,58.23,45949.0
2025-04-28 15:00:00,58.23,58.28,58.13,58.19,79205.0,58.23,58.28,58.13,58.19,79205.0
2025-04-28 15:30:00,58.2,58.41,58.05,58.3,249915.0,58.2,58.41,58.05,58.3,249915.0
2025-04-29 09:30:00,58.0,58.81,57.96,58.51,92153.0,58.0,58.81,57.96,58.51,92153.0
2025-04-29 10:00:00,58.45,58.75,58.24,58.33,74259.0,58.45,58.75,58.24,58.33,74259.0
2025-04-29 10:30:00,58.34,58.94,58.22,58.82,174174.0,58.34,58.94,58.22,58.82,174174.0
2025-04-29 11:00:00,58.82,58.86,58.51,58.64,123013.0,58.82,58.86,58.51,58.64,123013.0
2025-04-29 11:30:00,58.65,58.77,58.55,58.68,56545.0,58.65,58.77,58.55,58.68,56545.0
2025-04-29 12:00:00,58.66,58.83,58.65,58.79,40207.0,58.66,58.83,58.65,58.79,40207.0
2025-04-29 12:30:00,58.8,58.8,58.64,58.65,36720.0,58.8,58.8,58.64,58.65,36720.0
2025-04-29 13:00:00,58.65,58.77,58.59,58.77,72911.0,58.65,58.77,58.59,58.77,72911.0
2025-04-29 13:30:00,58.77,58.96,58.73,58.88,40884.0,58.77,58.96,58.73,58.88,40884.0
2025-04-29 14:00:00,58.89,58.93,58.6,58.64,39459.0,58.89,58.93,58.6,58.64,39459.0
2025-04-29 14:30:00,58.65,58.71,58.47,58.53,146909.0,58.65,58.71,58.47,58.53,146909.0
2025-04-29 15:00:00,58.53,58.57,58.44,58.47,70731.0,58.53,58.57,58.44,58.47,70731.0
2025-04-29 15:30:00,58.47,58.82,58.38,58.79,451927.0,58.47,58.82,58.38,58.79,451927.0
2025-04-30 09:30:00,58.0,58.45,54.17,54.43,493722.0,58.0,58.45,54.17,54.43,493722.0
2025-04-30 10:00:00,54.46,54.61,53.12,53.51,651001.0,54.46,54.61,53.12,53.51,651001.0
2025-04-30 10:30:00,53.54,53.78,53.03,53.27,449177.0,53.54,53.78,53.03,53.27,449177.0
2025-04-30 11:00:00,53.27,54.43,53.16,53.99,607472.0,53.27,54.43,53.16,53.99,607472.0
2025-04-30 11:30:00,54.0,54.2,53.6,53.76,235677.0,54.0,54.2,53.6,53.76,235677.0
2025-04-30 12:00:00,53.75,54.05,53.42,53.52,204076.0,53.75,54.05,53.42,53.52,204076.0
2025-04-30 12:30:00,53.54,53.88,53.33,53.86,132038.0,53.54,53.88,53.33,53.86,132038.0
2025-04-30 13:00:00,53.85,53.92,53.27,53.5,168446.0,53.85,53.92,53.27,53.5,168446.0
2025-04-30 13:30:00,53.5,53.9,53.42,53.7,173442.0,53.5,53.9,53.42,53.7,173442.0
2025-04-30 14:00:00,53.71,53.96,53.4,53.44,283921.0,53.71,53.96,53.4,53.44,283921.0
2025-04-30 14:30:00,53.43,53.56,53.04,53.08,241156.0,53.43,53.56,53.04,53.08,241156.0
2025-04-30 15:00:00,53.07,53.38,52.82,53.15,297636.0,53.07,53.38,52.82,53.15,297636.0
2025-04-30 15:30:00,53.15,53.64,52.85,53.5,861314.0,53.15,53.64,52.85,53.5,861314.0
2025-05-01 09:30:00,53.75,55.07,53.65,54.75,349724.0,53.75,55.07,53.65,54.75,349724.0
2025-05-01 10:00:00,54.79,55.22,54.65,54.9,292413.0,54.79,55.22,54.65,54.9,292413.0
2025-05-01 10:30:00,54.9,54.99,54.61,54.91,162647.0,54.9,54.99,54.61,54.91,162647.0
2025-05-01 11:00:00,54.91,54.92,54.38,54.51,106448.0,54.91,54.92,54.38,54.51,106448.0
2025-05-01 11:30:00,54.49,54.52,54.16,54.23,137715.0,54.49,54.52,54.16,54.23,137715.0
2025-05-01 12:00:00,54.23,54.35,53.93,54.14,86068.0,54.23,54.35,53.93,54.14,86068.0
2025-05-01 12:30:00,54.14,54.16,53.99,54.0,69492.0,54.14,54.16,53.99,54.0,69492.0
2025-05-01 13:00:00,54.0,54.45,54.0,54.34,122196.0,54.0,54.45,54.0,54.34,122196.0
2025-05-01 13:30:00,54.34,54.43,54.13,54.16,101739.0,54.34,54.43,54.13,54.16,101739.0
2025-05-01 14:00:00,54.15,54.27,54.12,54.27,84364.0,54.15,54.27,54.12,54.27,84364.0
2025-05-01 14:30:00,54.28,54.3,54.17,54.28,76407.0,54.28,54.3,54.17,54.28,76407.0
2025-05-01 15:00:00,54.28,54.45,54.21,54.44,133874.0,54.28,54.45,54.21,54.44,133874.0
2025-05-01 15:30:00,54.44,54.9,54.39,54.55,427607.0,54.44,54.9,54.39,54.55,427607.0
2025-05-02 09:30:00,54.79,55.34,54.21,54.55,171900.0,54.79,55.34,54.21,54.55,171900.0
2025-05-02 10:00:00,54.53,55.49,54.45,55.48,112695.0,54.53,55.49,54.45,55.48,112695.0
2025-05-02 10:30:00,55.49,55.66,55.34,55.48,69371.0,55.49,55.66,55.34,55.48,69371.0
2025-05-02 11:00:00,55.48,55.51,55.31,55.39,101314.0,55.48,55.51,55.31,55.39,101314.0
2025-05-02 11:30:00,55.39,55.51,55.26,55.36,98658.0,55.39,55.51,55.26,55.36,98658.0
2025-05-02 12:00:00,55.36,55.75,55.31,55.53,87895.0,55.36,55.75,55.31,55.53,87895.0
2025-05-02 12:30:00,55.53,55.58,55.17,55.21,68335.0,55.53,55.58,55.17,55.21,68335.0
2025-05-02 13:00:00,55.2,55.29,55.03,55.12,97137.0,55.2,55.29,55.03,55.12,97137.0
2025-05-02 13:30:00,55.11,55.13,54.88,54.89,50176.0,55.11,55.13,54.88,54.89,50176.0
2025-05-02 14:00:00,54.89,55.02,54.88,54.88,48091.0,54.89,55.02,54.88,54.88,48091.0
2025-05-02 14:30:00,54.9,55.11,54.83,54.96,115381.0,54.9,55.11,54.83,54.96,115381.0
2025-05-02 15:00:00,54.98,55.02,54.82,54.95,78138.0,54.98,55.02,54.82,54.95,78138.0
2025-05-02 15:30:00,54.95,55.04,54.73,54.9,318008.0,54.95,55.04,54.73,54.9,318008.0
2025-05-05 09:30:00,54.85,55.07,54.55,54.58,61491.0,54.85,55.07,54.55,54.58,61491.0
2025-05-05 10:00:00,54.65,55.22,54.65,55.16,59153.0,54.65,55.22,54.65,55.16,59153.0
2025-05-05 10:30:00,55.14,55.37,55.06,55.24,58970.0,55.14,55.37,55.06,55.24,58970.0
2025-05-05 11:00:00,55.25,55.27,55.13,55.14,45401.0,55.25,55.27,55.13,55.14,45401.0
2025-05-05 11:30:00,55.17,55.26,54.95,55.15,33429.0,55.17,55.26,54.95,55.15,33429.0
2025-05-05 12:00:00,55.16,55.25,54.99,55.05,40179.0,55.16,55.25,54.99,55.05,40179.0
2025-05-05 12:30:00,55.07,55.09,55.0,55.03,28101.0,55.07,55.09,55.0,55.03,28101.0
2025-05-05 13:00:00,55.03,55.03,54.84,54.84,49263.0,55.03,55.03,54.84,54.84,49263.0
2025-05-05 13:30:00,54.84,55.08,54.83,55.05,66297.0,54.84,55.08,54.83,55.05,66297.0
2025-05-05 14:00:00,55.06,55.11,54.94,55.06,64038.0,55.06,55.11,54.94,55.06,64038.0
2025-05-05 14:30:00,55.07,55.25,55.05,55.15,45102.0,55.07,55.25,55.05,55.15,45102.0
2025-05-05 15:00:00,55.14,55.14,54.96,55.04,75875.0,55.14,55.14,54.96,55.04,75875.0
2025-05-05 15:30:00,55.04,55.12,54.91,54.95,301284.0,55.04,55.12,54.91,54.95,301284.0
2025-05-06 09:30:00,54.56,55.05,54.51,54.92,64660.0,54.56,55.05,54.51,54.92,64660.0
2025-05-06 10:00:00,54.89,55.14,54.88,55.04,43131.0,54.89,55.14,54.88,55.04,43131.0
2025-05-06 10:30:00,55.1,55.39,55.06,55.29,42864.0,55.1,55.39,55.06,55.29,42864.0
2025-05-06 11:00:00,55.31,55.41,55.15,55.23,76969.0,55.31,55.41,55.15,55.23,76969.0
2025-05-06 11:30:00,55.21,55.45,55.2,55.33,32157.0,55.21,55.45,55.2,55.33,32157.0
2025-05-06 12:00:00,55.33,55.44,55.08,55.11,19399.0,55.33,55.44,55.08,55.11,19399.0
2025-05-06 12:30:00,55.13,55.27,54.98,55.01,20754.0,55.13,55.27,54.98,55.01,20754.0
2025-05-06 13:00:00,55.0,55.3,55.0,55.22,59660.0,55.0,55.3,55.0,55.22,59660.0
2025-05-06 13:30:00,55.2,55.27,55.09,55.14,24461.0,55.2,55.27,55.09,55.14,24461.0
2025-05-06 14:00:00,55.13,55.23,55.0,55.23,26377.0,55.13,55.23,55.0,55.23,26377.0
2025-05-06 14:30:00,55.25,55.33,55.18,55.32,21930.0,55.25,55.33,55.18,55.32,21930.0
2025-05-06 15:00:00,55.33,55.4,55.21,55.27,80112.0,55.33,55.4,55.21,55.27,80112.0
2025-05-06 15:30:00,55.27,55.31,54.83,54.83,233068.0,55.27,55.31,54.83,54.83,233068.0
2025-05-07 09:30:00,54.65,56.23,54.64,55.98,210867.0,54.65,56.23,54.64,55.98,210867.0
2025-05-07 10:00:00,56.02,56.07,55.58,55.69,123468.0,56.02,56.07,55.58,55.69,123468.0
2025-05-07 10:30:00,55.7,55.8,55.48,55.63,86422.0,55.7,55.8,55.48,55.63,86422.0
2025-05-07 11:00:00,55.6,55.93,55.57,55.9,71613.0,55.6,55.93,55.57,55.9,71613.0
2025-05-07 11:30:00,55.93,56.01,55.66,55.84,49583.0,55.93,56.01,55.66,55.84,49583.0
2025-05-07 12:00:00,55.88,56.1,55.84,55.9,48727.0,55.88,56.1,55.84,55.9,48727.0
2025-05-07 12:30:00,55.93,56.24,55.89,56.18,44087.0,55.93,56.24,55.89,56.18,44087.0
2025-05-07 13:00:00,56.17,56.29,56.13,56.17,51872.0,56.17,56.29,56.13,56.17,51872.0
2025-05-07 13:30:00,56.16,56.17,55.76,55.84,56120.0,56.16,56.17,55.76,55.84,56120.0
2025-05-07 14:00:00,55.84,56.01,55.6,55.87,67443.0,55.84,56.01,55.6,55.87,67443.0
2025-05-07 14:30:00,55.87,56.22,55.85,56.14,82594.0,55.87,56.22,55.85,56.14,82594.0
2025-05-07 15:00:00,56.14,56.2,55.7,55.71,93490.0,56.14,56.2,55.7,55.71,93490.0
2025-05-07 15:30:00,55.7,56.09,55.61,55.76,339673.0,55.7,56.09,55.61,55.76,339673.0
2025-05-08 09:30:00,56.01,56.31,55.76,55.98,116927.0,56.01,56.31,55.76,55.98,116927.0
2025-05-08 10:00:00,55.98,56.75,55.98,56.75,110332.0,55.98,56.75,55.98,56.75,110332.0
2025-05-08 10:30:00,56.73,56.73,56.31,56.36,74662.0,56.73,56.73,56.31,56.36,74662.0
2025-05-08 11:00:00,56.37,56.83,56.24,56.76,56461.0,56.37,56.83,56.24,56.76,56461.0
2025-05-08 11:30:00,56.74,56.94,56.7,56.76,39594.0,56.74,56.94,56.7,56.76,39594.0
2025-05-08 12:00:00,56.76,56.89,56.4,56.42,47295.0,56.76,56.89,56.4,56.42,47295.0
2025-05-08 12:30:00,56.42,56.79,56.41,56.72,44180.0,56.42,56.79,56.41,56.72,44180.0
2025-05-08 13:00:00,56.75,56.76,56.63,56.66,39606.0,56.75,56.76,56.63,56.66,39606.0
2025-05-08 13:30:00,56.66,56.83,56.43,56.45,47597.0,56.66,56.83,56.43,56.45,47597.0
2025-05-08 14:00:00,56.45,56.62,56.34,56.37,44834.0,56.45,56.62,56.34,56.37,44834.0
2025-05-08 14:30:00,56.38,56.48,56.29,56.39,68939.0,56.38,56.48,56.29,56.39,68939.0
2025-05-08 15:00:00,56.39,56.48,56.21,56.43,92346.0,56.39,56.48,56.21,56.43,92346.0
2025-05-08 15:30:00,56.43,56.5,56.08,56.15,309305.0,56.43,56.5,56.08,56.15,309305.0
2025-05-09 09:30:00,56.32,56.46,56.07,56.4,42404.0,56.32,56.46,56.07,56.4,42404.0
2025-05-09 10:00:00,56.42,56.73,56.42,56.64,38153.0,56.42,56.73,56.42,56.64,38153.0
2025-05-09 10:30:00,56.64,56.81,56.44,56.44,44284.0,56.64,56.81,56.44,56.44,44284.0
2025-05-09 11:00:00,56.45,56.68,56.4,56.68,99168.0,56.45,56.68,56.4,56.68,99168.0
2025-05-09 11:30:00,56.68,56.85,56.61,56.61,66839.0,56.68,56.85,56.61,56.61,66839.0
2025-05-09 12:00:00,56.61,56.72,56.46,56.48,91026.0,56.61,56.72,56.46,56.48,91026.0
2025-05-09 12:30:00,56.45,56.47,56.2,56.22,38171.0,56.45,56.47,56.2,56.22,38171.0
2025-05-09 13:00:00,56.21,56.36,56.19,56.31,50295.0,56.21,56.36,56.19,56.31,50295.0
2025-05-09 13:30:00,56.32,56.5,56.26,56.48,34212.0,56.32,56.5,56.26,56.48,34212.0
2025-05-09 14:00:00,56.48,56.48,56.22,56.31,71791.0,56.48,56.48,56.22,56.31,71791.0
2025-05-09 14:30:00,56.31,56.5,56.3,56.46,97467.0,56.31,56.5,56.3,56.46,97467.0
2025-05-09 15:00:00,56.47,56.59,56.4,56.4,66814.0,56.47,56.59,56.4,56.4,66814.0
2025-05-09 15:30:00,56.39,56.52,56.17,56.2,408136.0,56.39,56.52,56.17,56.2,408136.0
2025-05-12 09:30:00,57.11,57.26,56.54,56.73,164927.0,57.11,57.26,56.54,56.73,164927.0
2025-05-12 10:00:00,56.73,57.04,56.45,56.52,93208.0,56.73,57.04,56.45,56.52,93208.0
2025-05-12 10:30:00,56.5,56.56,56.09,56.25,177710.0,56.5,56.56,56.09,56.25,177710.0
2025-05-12 11:00:00,56.29,56.82,56.29,56.31,54911.0,56.29,56.82,56.29,56.31,54911.0
2025-05-12 11:30:00,56.32,56.52,56.16,56.21,57941.0,56.32,56.52,56.16,56.21,57941.0
2025-05-12 12:00:00,56.19,56.46,56.01,56.36,50616.0,56.19,56.46,56.01,56.36,50616.0
2025-05-12 12:30:00,56.37,56.58,56.33,56.52,30561.0,56.37,56.58,56.33,56.52,30561.0
2025-05-12 13:00:00,56.52,56.58,56.27,56.28,37796.0,56.52,56.58,56.27,56.28,37796.0
2025-05-12 13:30:00,56.29,56.41,56.29,56.35,43619.0,56.29,56.41,56.29,56.35,43619.0
2025-05-12 14:00:00,56.36,56.54,56.3,56.44,42493.0,56.36,56.54,56.3,56.44,42493.0
2025-05-12 14:30:00,56.44,56.57,56.36,56.38,89017.0,56.44,56.57,56.36,56.38,89017.0
2025-05-12 15:00:00,56.4,56.62,56.37,56.47,98551.0,56.4,56.62,56.37,56.47,98551.0
2025-05-12 15:30:00,56.47,56.59,56.22,56.58,377905.0,56.47,56.59,56.22,56.58,377905.0
2025-05-13 09:30:00,56.55,56.96,55.73,55.87,125230.0,56.55,56.96,55.73,55.87,125230.0
2025-05-13 10:00:00,55.85,56.43,55.79,56.2,79578.0,55.85,56.43,55.79,56.2,79578.0
2025-05-13 10:30:00,56.25,56.55,56.21,56.45,61284.0,56.25,56.55,56.21,56.45,61284.0
2025-05-13 11:00:00,56.48,56.72,56.4,56.49,96680.0,56.48,56.72,56.4,56.49,96680.0
2025-05-13 11:30:00,56.46,56.64,56.39,56.59,65672.0,56.46,56.64,56.39,56.59,65672.0
2025-05-13 12:00:00,56.61,56.67,56.42,56.6,47137.0,56.61,56.67,56.42,56.6,47137.0
2025-05-13 12:30:00,56.6,56.74,56.49,56.64,74331.0,56.6,56.74,56.49,56.64,74331.0
2025-05-13 13:00:00,56.64,56.9,56.62,56.89,104346.0,56.64,56.9,56.62,56.89,104346.0
2025-05-13 13:30:00,56.87,57.04,56.84,56.9,86639.0,56.87,57.04,56.84,56.9,86639.0
2025-05-13 14:00:00,56.9,56.99,56.41,56.42,64127.0,56.9,56.99,56.41,56.42,64127.0
2025-05-13 14:30:00,56.43,56.51,56.31,56.45,70951.0,56.43,56.51,56.31,56.45,70951.0
2025-05-13 15:00:00,56.45,56.46,56.22,56.22,80998.0,56.45,56.46,56.22,56.22,80998.0
2025-05-13 15:30:00,56.22,56.37,56.08,56.16,305265.0,56.22,56.37,56.08,56.16,305265.0
2025-05-14 09:30:00,56.06,56.08,54.91,55.28,105236.0,56.06,56.08,54.91,55.28,105236.0
2025-05-14 10:00:00,55.28,55.52,55.1,55.46,62204.0,55.28,55.52,55.1,55.46,62204.0
2025-05-14 10:30:00,55.47,55.73,55.39,55.53,68450.0,55.47,55.73,55.39,55.53,68450.0
2025-05-14 11:00:00,55.56,55.58,55.13,55.5,48255.0,55.56,55.58,55.13,55.5,48255.0
2025-05-14 11:30:00,55.51,55.8,55.5,55.74,34715.0,55.51,55.8,55.5,55.74,34715.0
2025-05-14 12:00:00,55.75,55.87,55.67,55.7,28934.0,55.75,55.87,55.67,55.7,28934.0
2025-05-14 12:30:00,55.7,55.94,55.59,55.88,59655.0,55.7,55.94,55.59,55.88,59655.0
2025-05-14 13:00:00,55.84,56.03,55.83,55.96,69841.0,55.84,56.03,55.83,55.96,69841.0
2025-05-14 13:30:00,55.93,55.98,55.82,55.98,46914.0,55.93,55.98,55.82,55.98,46914.0
2025-05-14 14:00:00,55.98,56.32,55.96,56.26,91864.0,55.98,56.32,55.96,56.26,91864.0
2025-05-14 14:30:00,56.27,56.48,56.23,56.4,100773.0,56.27,56.48,56.23,56.4,100773.0
2025-05-14 15:00:00,56.41,56.43,56.25,56.36,59092.0,56.41,56.43,56.25,56.36,59092.0
2025-05-14 15:30:00,56.35,56.62,56.3,56.4,289745.0,56.35,56.62,56.3,56.4,289745.0
2025-05-15 09:30:00,56.72,57.29,56.44,57.22,100459.0,56.72,57.29,56.44,57.22,100459.0
2025-05-15 10:00:00,57.22,57.36,57.04,57.09,77927.0,57.22,57.36,57.04,57.09,77927.0
2025-05-15 10:30:00,57.09,57.39,57.03,57.27,48004.0,57.09,57.39,57.03,57.27,48004.0
2025-05-15 11:00:00,57.27,57.38,57.09,57.18,90309.0,57.27,57.38,57.09,57.18,90309.0
2025-05-15 11:30:00,57.17,57.28,57.08,57.13,60013.0,57.17,57.28,57.08,57.13,60013.0
2025-05-15 12:00:00,57.13,57.29,57.1,57.27,43253.0,57.13,57.29,57.1,57.27,43253.0
2025-05-15 12:30:00,57.27,57.28,57.08,57.25,40083.0,57.27,57.28,57.08,57.25,40083.0
2025-05-15 13:00:00,57.26,57.32,57.18,57.2,48568.0,57.26,57.32,57.18,57.2,48568.0
2025-05-15 13:30:00,57.18,57.35,57.18,57.33,57920.0,57.18,57.35,57.18,57.33,57920.0
2025-05-15 14:00:00,57.32,57.41,57.29,57.4,50084.0,57.32,57.41,57.29,57.4,50084.0
2025-05-15 14:30:00,57.39,57.54,57.33,57.52,65401.0,57.39,57.54,57.33,57.52,65401.0
2025-05-15 15:00:00,57.52,57.77,57.46,57.74,101884.0,57.52,57.77,57.46,57.74,101884.0
2025-05-15 15:30:00,57.74,57.79,57.52,57.6,237387.0,57.74,57.79,57.52,57.6,237387.0
2025-05-16 09:30:00,57.87,58.13,57.68,58.05,190679.0,57.87,58.13,57.68,58.05,190679.0
2025-05-16 10:00:00,58.02,58.13,57.68,57.86,94203.0,58.02,58.13,57.68,57.86,94203.0
2025-05-16 10:30:00,57.87,58.21,57.74,57.88,55562.0,57.87,58.21,57.74,57.88,55562.0
2025-05-16 11:00:00,57.87,58.32,57.86,58.24,82958.0,57.87,58.32,57.86,58.24,82958.0
2025-05-16 11:30:00,58.23,58.27,58.02,58.17,43577.0,58.23,58.27,58.02,58.17,43577.0
2025-05-16 12:00:00,58.18,58.4,58.18,58.37,42732.0,58.18,58.4,58.18,58.37,42732.0
2025-05-16 12:30:00,58.37,58.4,58.2,58.31,25964.0,58.37,58.4,58.2,58.31,25964.0
2025-05-16 13:00:00,58.31,58.42,58.27,58.39,32600.0,58.31,58.42,58.27,58.39,32600.0
2025-05-16 13:30:00,58.38,58.43,58.3,58.31,32786.0,58.38,58.43,58.3,58.31,32786.0
2025-05-16 14:00:00,58.3,58.48,58.3,58.47,60653.0,58.3,58.48,58.3,58.47,60653.0
2025-05-16 14:30:00,58.46,58.59,58.35,58.54,122846.0,58.46,58.59,58.35,58.54,122846.0
2025-05-16 15:00:00,58.53,58.54,58.38,58.41,100796.0,58.53,58.54,58.38,58.41,100796.0
2025-05-16 15:30:00,58.4,58.63,58.33,58.61,289186.0,58.4,58.63,58.33,58.61,289186.0
2025-05-19 09:30:00,57.91,58.31,57.91,58.07,115470.0,57.91,58.31,57.91,58.07,115470.0
2025-05-19 10:00:00,58.09,58.18,57.87,58.16,56800.0,58.09,58.18,57.87,58.16,56800.0
2025-05-19 10:30:00,58.16,58.2,57.96,57.99,40402.0,58.16,58.2,57.96,57.99,40402.0
2025-05-19 11:00:00,57.99,58.27,57.99,58.15,32681.0,57.99,58.27,57.99,58.15,32681.0
2025-05-19 11:30:00,58.15,58.2,57.92,58.14,161040.0,58.15,58.2,57.92,58.14,161040.0
2025-05-19 12:00:00,58.15,58.16,58.02,58.03,76375.0,58.15,58.16,58.02,58.03,76375.0
2025-05-19 12:30:00,58.03,58.07,57.88,58.07,27190.0,58.03,58.07,57.88,58.07,27190.0
2025-05-19 13:00:00,58.06,58.16,58.02,58.12,37219.0,58.06,58.16,58.02,58.12,37219.0
2025-05-19 13:30:00,58.1,58.16,58.01,58.03,44841.0,58.1,58.16,58.01,58.03,44841.0
2025-05-19 14:00:00,58.03,58.09,57.98,58.02,41714.0,58.03,58.09,57.98,58.02,41714.0
2025-05-19 14:30:00,58.01,58.03,57.93,58.02,40947.0,58.01,58.03,57.93,58.02,40947.0
2025-05-19 15:00:00,58.03,58.05,57.84,57.85,74228.0,58.03,58.05,57.84,57.85,74228.0
2025-05-19 15:30:00,57.85,58.05,57.84,58.01,234956.0,57.85,58.05,57.84,58.01,234956.0
2025-05-20 09:30:00,58.0,58.36,58.0,58.31,57416.0,58.0,58.36,58.0,58.31,57416.0
2025-05-20 10:00:00,58.31,58.48,58.2,58.41,76676.0,58.31,58.48,58.2,58.41,76676.0
2025-05-20 10:30:00,58.4,58.5,58.29,58.3,77795.0,58.4,58.5,58.29,58.3,77795.0
2025-05-20 11:00:00,58.26,58.37,58.19,58.21,36276.0,58.26,58.37,58.19,58.21,36276.0
2025-05-20 11:30:00,58.22,58.27,58.02,58.25,46252.0,58.22,58.27,58.02,58.25,46252.0
2025-05-20 12:00:00,58.26,58.41,58.19,58.26,95321.0,58.26,58.41,58.19,58.26,95321.0
2025-05-20 12:30:00,58.27,58.38,58.25,58.32,28084.0,58.27,58.38,58.25,58.32,28084.0
2025-05-20 13:00:00,58.33,58.42,58.32,58.38,27653.0,58.33,58.42,58.32,58.38,27653.0
2025-05-20 13:30:00,58.39,58.5,58.38,58.47,23570.0,58.39,58.5,58.38,58.47,23570.0
2025-05-20 14:00:00,58.47,58.49,58.3,58.3,27129.0,58.47,58.49,58.3,58.3,27129.0
2025-05-20 14:30:00,58.3,58.42,58.28,58.32,37291.0,58.3,58.42,58.28,58.32,37291.0
2025-05-20 15:00:00,58.3,58.35,58.19,58.2,37245.0,58.3,58.35,58.19,58.2,37245.0
2025-05-20 15:30:00,58.2,58.33,58.14,58.3,237956.0,58.2,58.33,58.14,58.3,237956.0
2025-05-21 09:30:00,58.18,58.18,57.44,57.6,75297.0,58.18,58.18,57.44,57.6,75297.0
2025-05-21 10:00:00,57.58,57.74,57.28,57.59,109189.0,57.58,57.74,57.28,57.59,109189.0
2025-05-21 10:30:00,57.59,57.65,57.38,57.52,42718.0,57.59,57.65,57.38,57.52,42718.0
2025-05-21 11:00:00,57.51,57.81,57.43,57.74,33044.0,57.51,57.81,57.43,57.74,33044.0
2025-05-21 11:30:00,57.75,57.81,57.65,57.68,28915.0,57.75,57.81,57.65,57.68,28915.0
2025-05-21 12:00:00,57.68,57.76,57.57,57.69,244445.0,57.68,57.76,57.57,57.69,244445.0
2025-05-21 12:30:00,57.71,57.81,57.62,57.73,86639.0,57.71,57.81,57.62,57.73,86639.0
2025-05-21 13:00:00,57.74,57.79,57.41,57.52,40483.0,57.74,57.79,57.41,57.52,40483.0
2025-05-21 13:30:00,57.51,57.73,57.43,57.43,55728.0,57.51,57.73,57.43,57.43,55728.0
2025-05-21 14:00:00,57.45,57.47,57.08,57.21,195297.0,57.45,57.47,57.08,57.21,195297.0
2025-05-21 14:30:00,57.21,57.32,57.16,57.18,58713.0,57.21,57.32,57.16,57.18,58713.0
2025-05-21 15:00:00,57.16,57.25,57.03,57.05,190765.0,57.16,57.25,57.03,57.05,190765.0
2025-05-21 15:30:00,57.07,57.32,56.86,56.93,349660.0,57.07,57.32,56.86,56.93,349660.0
2025-05-22 09:30:00,56.35,56.4,55.32,55.46,157476.0,56.35,56.4,55.32,55.46,157476.0
2025-05-22 10:00:00,55.49,55.82,55.37,55.66,129367.0,55.49,55.82,55.37,55.66,129367.0
2025-05-22 10:30:00,55.65,55.93,55.43,55.87,69356.0,55.65,55.93,55.43,55.87,69356.0
2025-05-22 11:00:00,55.89,56.08,55.85,55.96,49675.0,55.89,56.08,55.85,55.96,49675.0
2025-05-22 11:30:00,55.94,56.31,55.93,56.15,36588.0,55.94,56.31,55.93,56.15,36588.0
2025-05-22 12:00:00,56.16,56.29,56.12,56.21,25078.0,56.16,56.29,56.12,56.21,25078.0
2025-05-22 12:30:00,56.21,56.21,56.0,56.0,40092.0,56.21,56.21,56.0,56.0,40092.0
2025-05-22 13:00:00,55.99,56.33,55.94,56.33,33554.0,55.99,56.33,55.94,56.33,33554.0
2025-05-22 13:30:00,56.33,56.39,56.28,56.29,32106.0,56.33,56.39,56.28,56.29,32106.0
2025-05-22 14:00:00,56.29,56.46,56.28,56.46,47323.0,56.29,56.46,56.28,56.46,47323.0
2025-05-22 14:30:00,56.44,56.51,56.32,56.5,57517.0,56.44,56.51,56.32,56.5,57517.0
2025-05-22 15:00:00,56.5,56.58,56.46,56.53,62844.0,56.5,56.58,56.46,56.53,62844.0
2025-05-22 15:30:00,56.54,56.55,56.13,56.19,259108.0,56.54,56.55,56.13,56.19,259108.0
2025-05-23 09:30:00,56.37,56.78,55.56,55.72,75933.0,56.37,56.78,55.56,55.72,75933.0
2025-05-23 10:00:00,55.72,55.9,55.68,55.81,45703.0,55.72,55.9,55.68,55.81,45703.0
2025-05-23 10:30:00,55.8,55.97,55.75,55.9,67381.0,55.8,55.97,55.75,55.9,67381.0
2025-05-23 11:00:00,55.91,56.1,55.88,56.05,28953.0,55.91,56.1,55.88,56.05,28953.0
2025-05-23 11:30:00,56.06,56.27,56.06,56.16,27007.0,56.06,56.27,56.06,56.16,27007.0
2025-05-23 12:00:00,56.16,56.25,56.08,56.2,24001.0,56.16,56.25,56.08,56.2,24001.0
2025-05-23 12:30:00,56.2,56.35,56.15,56.3,59594.0,56.2,56.35,56.15,56.3,59594.0
2025-05-23 13:00:00,56.3,56.56,56.24,56.5,45789.0,56.3,56.56,56.24,56.5,45789.0
2025-05-23 13:30:00,56.49,56.65,56.47,56.53,36660.0,56.49,56.65,56.47,56.53,36660.0
2025-05-23 14:00:00,56.54,56.74,56.54,56.64,26208.0,56.54,56.74,56.54,56.64,26208.0
2025-05-23 14:30:00,56.62,56.77,56.62,56.68,38544.0,56.62,56.77,56.62,56.68,38544.0
2025-05-23 15:00:00,56.69,56.81,56.63,56.63,35159.0,56.69,56.81,56.63,56.63,35159.0
2025-05-23 15:30:00,56.63,56.71,56.45,56.62,157062.0,56.63,56.71,56.45,56.62,157062.0
2025-05-27 09:30:00,57.34,57.49,56.26,56.39,100377.0,57.34,57.49,56.26,56.39,100377.0
2025-05-27 10:00:00,56.34,56.78,56.14,56.61,91507.0,56.34,56.78,56.14,56.61,91507.0
2025-05-27 10:30:00,56.61,57.03,56.61,56.88,67549.0,56.61,57.03,56.61,56.88,67549.0
2025-05-27 11:00:00,56.87,57.08,56.78,57.06,70767.0,56.87,57.08,56.78,57.06,70767.0
2025-05-27 11:30:00,57.07,57.12,56.91,56.99,44610.0,57.07,57.12,56.91,56.99,44610.0
2025-05-27 12:00:00,56.96,57.1,56.9,57.07,40596.0,56.96,57.1,56.9,57.07,40596.0
2025-05-27 12:30:00,57.05,57.16,57.0,57.13,51505.0,57.05,57.16,57.0,57.13,51505.0
2025-05-27 13:00:00,57.12,57.12,56.89,56.96,54624.0,57.12,57.12,56.89,56.96,54624.0
2025-05-27 13:30:00,56.95,57.11,56.91,57.1,44913.0,56.95,57.11,56.91,57.1,44913.0
2025-05-27 14:00:00,57.1,57.31,57.07,57.22,62779.0,57.1,57.31,57.07,57.22,62779.0
2025-05-27 14:30:00,57.23,57.32,57.21,57.27,54654.0,57.23,57.32,57.21,57.27,54654.0
2025-05-27 15:00:00,57.28,57.35,57.24,57.3,79678.0,57.28,57.35,57.24,57.3,79678.0
2025-05-27 15:30:00,57.3,57.35,57.03,57.13,264831.0,57.3,57.35,57.03,57.13,264831.0
2025-05-28 09:30:00,57.13,57.47,56.45,56.62,82336.0,57.13,57.47,56.45,56.62,82336.0
2025-05-28 10:00:00,56.62,56.62,55.98,56.12,82361.0,56.62,56.62,55.98,56.12,82361.0
2025-05-28 10:30:00,56.12,56.26,55.85,55.95,54056.0,56.12,56.26,55.85,55.95,54056.0
2025-05-28 11:00:00,55.95,56.04,55.63,55.65,50127.0,55.95,56.04,55.63,55.65,50127.0
2025-05-28 11:30:00,55.63,55.65,55.25,55.42,117142.0,55.63,55.65,55.25,55.42,117142.0
2025-05-28 12:00:00,55.42,55.53,55.21,55.35,120379.0,55.42,55.53,55.21,55.35,120379.0
2025-05-28 12:30:00,55.35,55.5,55.34,55.42,30955.0,55.35,55.5,55.34,55.42,30955.0
2025-05-28 13:00:00,55.44,55.57,55.41,55.46,43471.0,55.44,55.57,55.41,55.46,43471.0
2025-05-28 13:30:00,55.46,55.46,55.26,55.27,38016.0,55.46,55.46,55.26,55.27,38016.0
2025-05-28 14:00:00,55.28,55.42,55.15,55.3,80203.0,55.28,55.42,55.15,55.3,80203.0
2025-05-28 14:30:00,55.29,55.37,54.98,55.21,103323.0,55.29,55.37,54.98,55.21,103323.0
2025-05-28 15:00:00,55.22,55.29,54.95,55.14,270318.0,55.22,55.29,54.95,55.14,270318.0
2025-05-28 15:30:00,55.13,55.16,54.88,55.12,230689.0,55.13,55.16,54.88,55.12,230689.0
2025-05-29 09:30:00,55.21,55.48,54.88,55.35,61634.0,55.21,55.48,54.88,55.35,61634.0
2025-05-29 10:00:00,55.37,55.65,55.34,55.49,77342.0,55.37,55.65,55.34,55.49,77342.0
2025-05-29 10:30:00,55.44,55.55,55.32,55.49,55744.0,55.44,55.55,55.32,55.49,55744.0
2025-05-29 11:00:00,55.49,55.55,55.27,55.54,44966.0,55.49,55.55,55.27,55.54,44966.0
2025-05-29 11:30:00,55.55,55.56,55.22,55.28,55996.0,55.55,55.56,55.22,55.28,55996.0
2025-05-29 12:00:00,55.28,55.49,55.21,55.4,51856.0,55.28,55.49,55.21,55.4,51856.0
2025-05-29 12:30:00,55.41,55.64,55.4,55.61,73524.0,55.41,55.64,55.4,55.61,73524.0
2025-05-29 13:00:00,55.61,55.72,55.53,55.67,70373.0,55.61,55.72,55.53,55.67,70373.0
2025-05-29 13:30:00,55.67,55.73,55.54,55.59,67531.0,55.67,55.73,55.54,55.59,67531.0
2025-05-29 14:00:00,55.59,55.68,55.52,55.66,77069.0,55.59,55.68,55.52,55.66,77069.0
2025-05-29 14:30:00,55.66,55.82,55.64,55.71,84466.0,55.66,55.82,55.64,55.71,84466.0
2025-05-29 15:00:00,55.7,55.86,55.69,55.76,98902.0,55.7,55.86,55.69,55.76,98902.0
2025-05-29 15:30:00,55.76,55.89,55.72,55.86,348880.0,55.76,55.89,55.72,55.86,348880.0
2025-05-30 09:30:00,55.6,55.65,55.25,55.5,140933.0,55.6,55.65,55.25,55.5,140933.0
2025-05-30 10:00:00,55.52,55.54,55.08,55.28,117099.0,55.52,55.54,55.08,55.28,117099.0
2025-05-30 10:30:00,55.28,55.53,55.23,55.4,84228.0,55.28,55.53,55.23,55.4,84228.0
2025-05-30 11:00:00,55.4,55.51,55.29,55.29,79537.0,55.4,55.51,55.29,55.29,79537.0
2025-05-30 11:30:00,55.29,55.48,55.16,55.23,105609.0,55.29,55.48,55.16,55.23,105609.0
2025-05-30 12:00:00,55.23,55.48,55.23,55.3,156787.0,55.23,55.48,55.23,55.3,156787.0
2025-05-30 12:30:00,55.27,55.49,55.22,55.36,68989.0,55.27,55.49,55.22,55.36,68989.0
2025-05-30 13:00:00,55.4,55.53,55.35,55.43,137144.0,55.4,55.53,55.35,55.43,137144.0
2025-05-30 13:30:00,55.43,55.53,55.35,55.41,53295.0,55.43,55.53,55.35,55.41,53295.0
2025-05-30 14:00:00,55.4,55.56,55.39,55.42,82996.0,55.4,55.56,55.39,55.42,82996.0
2025-05-30 14:30:00,55.43,55.59,55.39,55.58,125727.0,55.43,55.59,55.39,55.58,125727.0
2025-05-30 15:00:00,55.6,55.82,55.56,55.73,64316.0,55.6,55.82,55.56,55.73,64316.0
2025-05-30 15:30:00,55.74,55.8,55.47,55.61,466597.0,55.74,55.8,55.47,55.61,466597.0
2025-06-02 09:30:00,55.42,55.49,54.54,55.15,119022.0,55.42,55.49,54.54,55.15,119022.0
2025-06-02 10:00:00,55.22,55.3,54.93,55.14,149210.0,55.22,55.3,54.93,55.14,149210.0
2025-06-02 10:30:00,55.13,55.35,55.06,55.25,70226.0,55.13,55.35,55.06,55.25,70226.0
2025-06-02 11:00:00,55.25,55.49,55.2,55.26,66819.0,55.25,55.49,55.2,55.26,66819.0
2025-06-02 11:30:00,55.24,55.26,55.1,55.16,68611.0,55.24,55.26,55.1,55.16,68611.0
2025-06-02 12:00:00,55.16,55.22,54.92,54.99,63036.0,55.16,55.22,54.92,54.99,63036.0
2025-06-02 12:30:00,55.01,55.09,54.92,55.08,50596.0,55.01,55.09,54.92,55.08,50596.0
2025-06-02 13:00:00,55.09,55.16,54.96,55.05,88543.0,55.09,55.16,54.96,55.05,88543.0
2025-06-02 13:30:00,55.04,55.1,54.93,55.03,115827.0,55.04,55.1,54.93,55.03,115827.0
2025-06-02 14:00:00,55.01,55.33,55.01,55.29,97654.0,55.01,55.33,55.01,55.29,97654.0
2025-06-02 14:30:00,55.29,55.39,55.21,55.37,109670.0,55.29,55.39,55.21,55.37,109670.0
2025-06-02 15:00:00,55.39,55.47,55.27,55.42,183891.0,55.39,55.47,55.27,55.42,183891.0
2025-06-02 15:30:00,55.43,55.5,55.34,55.43,285529.0,55.43,55.5,55.34,55.43,285529.0
2025-06-03 09:30:00,55.65,55.66,54.9,55.17,161379.0,55.65,55.66,54.9,55.17,161379.0
2025-06-03 10:00:00,55.17,55.45,54.99,55.41,121532.0,55.17,55.45,54.99,55.41,121532.0
2025-06-03 10:30:00,55.41,55.53,55.26,55.39,67183.0,55.41,55.53,55.26,55.39,67183.0
2025-06-03 11:00:00,55.41,55.85,55.39,55.75,57067.0,55.41,55.85,55.39,55.75,57067.0
2025-06-03 11:30:00,55.75,55.97,55.69,55.8,72181.0,55.75,55.97,55.69,55.8,72181.0
2025-06-03 12:00:00,55.82,55.96,55.73,55.96,83927.0,55.82,55.96,55.73,55.96,83927.0
2025-06-03 12:30:00,55.97,56.07,55.93,56.04,56535.0,55.97,56.07,55.93,56.04,56535.0
2025-06-03 13:00:00,56.05,56.27,56.04,56.21,46483.0,56.05,56.27,56.04,56.21,46483.0
2025-06-03 13:30:00,56.22,56.33,55.94,55.95,93457.0,56.22,56.33,55.94,55.95,93457.0
2025-06-03 14:00:00,55.97,56.2,55.95,56.2,195470.0,55.97,56.2,55.95,56.2,195470.0
2025-06-03 14:30:00,56.21,56.33,56.12,56.25,201364.0,56.21,56.33,56.12,56.25,201364.0
2025-06-03 15:00:00,56.27,56.27,56.0,56.1,134895.0,56.27,56.27,56.0,56.1,134895.0
2025-06-03 15:30:00,56.12,56.15,55.91,55.96,495038.0,56.12,56.15,55.91,55.96,495038.0
2025-06-04 09:30:00,55.99,56.01,55.47,55.56,94200.0,55.99,56.01,55.47,55.56,94200.0
2025-06-04 10:00:00,55.56,56.05,55.5,55.97,68962.0,55.56,56.05,55.5,55.97,68962.0
2025-06-04 10:30:00,55.97,56.05,55.76,55.94,40190.0,55.97,56.05,55.76,55.94,40190.0
2025-06-04 11:00:00,55.95,55.97,55.79,55.84,36310.0,55.95,55.97,55.79,55.84,36310.0
2025-06-04 11:30:00,55.83,55.86,55.71,55.76,33530.0,55.83,55.86,55.71,55.76,33530.0
2025-06-04 12:00:00,55.76,55.79,55.59,55.62,62198.0,55.76,55.79,55.59,55.62,62198.0
2025-06-04 12:30:00,55.61,55.89,55.59,55.8,101677.0,55.61,55.89,55.59,55.8,101677.0
2025-06-04 13:00:00,55.8,55.98,55.76,55.83,72987.0,55.8,55.98,55.76,55.83,72987.0
2025-06-04 13:30:00,55.84,55.92,55.67,55.68,59936.0,55.84,55.92,55.67,55.68,59936.0
2025-06-04 14:00:00,55.71,55.78,55.43,55.54,165173.0,55.71,55.78,55.43,55.54,165173.0
2025-06-04 14:30:00,55.54,55.55,55.27,55.3,163604.0,55.54,55.55,55.27,55.3,163604.0
2025-06-04 15:00:00,55.28,55.36,54.97,54.99,233120.0,55.28,55.36,54.97,54.99,233120.0
2025-06-04 15:30:00,54.99,54.99,53.85,54.34,1393799.0,54.99,54.99,53.85,54.34,1393799.0
2025-06-05 09:30:00,54.5,54.64,53.84,53.87,147634.0,54.5,54.64,53.84,53.87,147634.0
2025-06-05 10:00:00,53.86,54.26,53.86,54.16,292036.0,53.86,54.26,53.86,54.16,292036.0
2025-06-05 10:30:00,54.2,54.22,53.72,53.96,122298.0,54.2,54.22,53.72,53.96,122298.0
2025-06-05 11:00:00,53.96,54.08,53.88,53.93,94382.0,53.96,54.08,53.88,53.93,94382.0
2025-06-05 11:30:00,53.92,54.03,53.9,53.98,78302.0,53.92,54.03,53.9,53.98,78302.0
2025-06-05 12:00:00,53.98,54.3,53.93,54.21,67341.0,53.98,54.3,53.93,54.21,67341.0
2025-06-05 12:30:00,54.19,54.21,53.97,54.0,96489.0,54.19,54.21,53.97,54.0,96489.0
2025-06-05 13:00:00,54.02,54.11,53.87,53.89,118802.0,54.02,54.11,53.87,53.89,118802.0
2025-06-05 13:30:00,53.87,54.06,53.78,54.0,71662.0,53.87,54.06,53.78,54.0,71662.0
2025-06-05 14:00:00,54.0,54.1,53.88,53.98,84455.0,54.0,54.1,53.88,53.98,84455.0
2025-06-05 14:30:00,53.98,54.27,53.98,54.17,105154.0,53.98,54.27,53.98,54.17,105154.0
2025-06-05 15:00:00,54.18,54.18,53.7,53.76,121003.0,54.18,54.18,53.7,53.76,121003.0
2025-06-05 15:30:00,53.76,53.91,53.52,53.65,496727.0,53.76,53.91,53.52,53.65,496727.0
2025-06-06 09:30:00,53.99,54.26,53.71,54.18,94736.0,53.99,54.26,53.71,54.18,94736.0
2025-06-06 10:00:00,54.19,54.37,53.89,54.0,63631.0,54.19,54.37,53.89,54.0,63631.0
2025-06-06 10:30:00,54.04,54.08,53.69,53.73,87238.0,54.04,54.08,53.69,53.73,87238.0
2025-06-06 11:00:00,53.71,53.94,53.69,53.84,91496.0,53.71,53.94,53.69,53.84,91496.0
2025-06-06 11:30:00,53.82,53.89,53.67,53.84,74698.0,53.82,53.89,53.67,53.84,74698.0
2025-06-06 12:00:00,53.83,53.83,53.54,53.57,85670.0,53.83,53.83,53.54,53.57,85670.0
2025-06-06 12:30:00,53.58,53.72,53.4,53.41,71542.0,53.58,53.72,53.4,53.41,71542.0
2025-06-06 13:00:00,53.41,53.53,53.35,53.52,84448.0,53.41,53.53,53.35,53.52,84448.0
2025-06-06 13:30:00,53.52,53.61,53.46,53.55,55661.0,53.52,53.61,53.46,53.55,55661.0
2025-06-06 14:00:00,53.55,53.59,53.5,53.52,74435.0,53.55,53.59,53.5,53.52,74435.0
2025-06-06 14:30:00,53.52,53.7,53.51,53.67,81763.0,53.52,53.7,53.51,53.67,81763.0
2025-06-06 15:00:00,53.66,53.86,53.65,53.82,91842.0,53.66,53.86,53.65,53.82,91842.0
2025-06-06 15:30:00,53.83,53.89,53.67,53.74,429869.0,53.83,53.89,53.67,53.74,429869.0
2025-06-09 09:30:00,53.1,53.29,51.94,52.51,239077.0,53.1,53.29,51.94,52.51,239077.0
2025-06-09 10:00:00,52.52,52.72,51.9,51.95,292202.0,52.52,52.72,51.9,51.95,292202.0
2025-06-09 10:30:00,51.97,52.21,51.73,51.85,225236.0,51.97,52.21,51.73,51.85,225236.0
2025-06-09 11:00:00,51.87,51.9,51.22,51.26,294346.0,51.87,51.9,51.22,51.26,294346.0
2025-06-09 11:30:00,51.24,51.36,50.75,50.83,394533.0,51.24,51.36,50.75,50.83,394533.0
2025-06-09 12:00:00,50.85,50.86,49.5,49.75,634179.0,50.85,50.86,49.5,49.75,634179.0
2025-06-09 12:30:00,49.75,49.79,48.44,48.58,904358.0,49.75,49.79,48.44,48.58,904358.0
2025-06-09 13:00:00,48.58,49.65,48.38,49.12,593856.0,48.58,49.65,48.38,49.12,593856.0
2025-06-09 13:30:00,49.13,49.67,49.0,49.5,375439.0,49.13,49.67,49.0,49.5,375439.0
2025-06-09 14:00:00,49.48,49.72,49.15,49.21,325265.0,49.48,49.72,49.15,49.21,325265.0
2025-06-09 14:30:00,49.23,50.58,49.21,50.56,479328.0,49.23,50.58,49.21,50.56,479328.0
2025-06-09 15:00:00,50.56,50.82,49.65,49.9,564977.0,50.56,50.82,49.65,49.9,564977.0
2025-06-09 15:30:00,49.89,49.97,49.31,49.41,1014193.0,49.89,49.97,49.31,49.41,1014193.0
2025-06-10 09:30:00,49.84,50.45,49.08,49.09,548423.0,49.84,50.45,49.08,49.09,548423.0
2025-06-10 10:00:00,49.1,49.88,48.92,49.73,401253.0,49.1,49.88,48.92,49.73,401253.0
2025-06-10 10:30:00,49.74,50.21,49.57,50.2,254114.0,49.74,50.21,49.57,50.2,254114.0
2025-06-10 11:00:00,50.19,50.34,49.92,50.25,179288.0,50.19,50.34,49.92,50.25,179288.0
2025-06-10 11:30:00,50.25,50.38,50.05,50.17,133052.0,50.25,50.38,50.05,50.17,133052.0
2025-06-10 12:00:00,50.18,50.36,50.09,50.18,114694.0,50.18,50.36,50.09,50.18,114694.0
2025-06-10 12:30:00,50.18,50.47,50.11,50.41,151886.0,50.18,50.47,50.11,50.41,151886.0
2025-06-10 13:00:00,50.42,50.65,50.38,50.41,130166.0,50.42,50.65,50.38,50.41,130166.0
2025-06-10 13:30:00,50.41,50.64,50.37,50.41,295912.0,50.41,50.64,50.37,50.41,295912.0
2025-06-10 14:00:00,50.4,50.4,49.9,50.24,250245.0,50.4,50.4,49.9,50.24,250245.0
2025-06-10 14:30:00,50.25,50.31,50.08,50.26,110597.0,50.25,50.31,50.08,50.26,110597.0
2025-06-10 15:00:00,50.27,50.36,50.21,50.31,160102.0,50.27,50.36,50.21,50.31,160102.0
2025-06-10 15:30:00,50.32,50.47,50.16,50.44,534371.0,50.32,50.47,50.16,50.44,534371.0
2025-06-11 09:30:00,50.67,50.86,49.89,49.91,296633.0,50.67,50.86,49.89,49.91,296633.0
2025-06-11 10:00:00,49.91,50.25,49.51,49.73,621347.0,49.91,50.25,49.51,49.73,621347.0
2025-06-11 10:30:00,49.75,49.91,49.43,49.64,439067.0,49.75,49.91,49.43,49.64,439067.0
2025-06-11 11:00:00,49.64,49.86,49.51,49.7,348319.0,49.64,49.86,49.51,49.7,348319.0
2025-06-11 11:30:00,49.71,49.72,49.45,49.51,150803.0,49.71,49.72,49.45,49.51,150803.0
2025-06-11 12:00:00,49.5,49.55,49.37,49.44,129262.0,49.5,49.55,49.37,49.44,129262.0
2025-06-11 12:30:00,49.45,49.55,49.41,49.52,96342.0,49.45,49.55,49.41,49.52,96342.0
2025-06-11 13:00:00,49.53,50.0,49.53,49.91,691420.0,49.53,50.0,49.53,49.91,691420.0
2025-06-11 13:30:00,49.91,50.02,49.74,49.99,359240.0,49.91,50.02,49.74,49.99,359240.0
2025-06-11 14:00:00,49.98,50.01,49.6,49.62,139835.0,49.98,50.01,49.6,49.62,139835.0
2025-06-11 14:30:00,49.61,49.66,49.45,49.46,127120.0,49.61,49.66,49.45,49.46,127120.0
2025-06-11 15:00:00,49.46,49.58,49.42,49.48,142547.0,49.46,49.58,49.42,49.48,142547.0
2025-06-11 15:30:00,49.49,49.69,49.38,49.59,913997.0,49.49,49.69,49.38,49.59,913997.0
2025-06-12 09:30:00,49.6,50.16,49.6,49.68,170691.0,49.6,50.16,49.6,49.68,170691.0
2025-06-12 10:00:00,49.67,49.98,49.6,49.73,209115.0,49.67,49.98,49.6,49.73,209115.0
2025-06-12 10:30:00,49.73,49.79,49.42,49.61,202472.0,49.73,49.79,49.42,49.61,202472.0
2025-06-12 11:00:00,49.62,49.76,49.59,49.72,112363.0,49.62,49.76,49.59,49.72,112363.0
2025-06-12 11:30:00,49.73,49.77,49.55,49.72,87317.0,49.73,49.77,49.55,49.72,87317.0
2025-06-12 12:00:00,49.71,49.71,49.44,49.59,126416.0,49.71,49.71,49.44,49.59,126416.0
2025-06-12 12:30:00,49.59,49.76,49.55,49.63,138834.0,49.59,49.76,49.55,49.63,138834.0
2025-06-12 13:00:00,49.63,49.76,49.6,49.72,271462.0,49.63,49.76,49.6,49.72,271462.0
2025-06-12 13:30:00,49.72,49.94,49.63,49.81,255348.0,49.72,49.94,49.63,49.81,255348.0
2025-06-12 14:00:00,49.8,50.34,49.79,50.12,439038.0,49.8,50.34,49.79,50.12,439038.0
2025-06-12 14:30:00,50.14,50.35,50.06,50.17,120880.0,50.14,50.35,50.06,50.17,120880.0
2025-06-12 15:00:00,50.18,50.41,50.08,50.41,189709.0,50.18,50.41,50.08,50.41,189709.0
2025-06-12 15:30:00,50.41,50.47,50.09,50.33,620491.0,50.41,50.47,50.09,50.33,620491.0
2025-06-13 09:30:00,49.8,50.09,49.46,49.59,181343.0,49.8,50.09,49.46,49.59,181343.0
2025-06-13 10:00:00,49.54,49.67,49.46,49.53,166984.0,49.54,49.67,49.46,49.53,166984.0
2025-06-13 10:30:00,49.51,49.63,49.16,49.44,291808.0,49.51,49.63,49.16,49.44,291808.0
2025-06-13 11:00:00,49.43,49.58,49.27,49.38,137461.0,49.43,49.58,49.27,49.38,137461.0
2025-06-13 11:30:00,49.38,49.45,49.25,49.27,81211.0,49.38,49.45,49.25,49.27,81211.0
2025-06-13 12:00:00,49.28,49.29,48.92,48.99,574534.0,49.28,49.29,48.92,48.99,574534.0
2025-06-13 12:30:00,49.0,49.11,48.98,49.03,130769.0,49.0,49.11,48.98,49.03,130769.0
2025-06-13 13:00:00,49.04,49.1,48.8,48.84,162188.0,49.04,49.1,48.8,48.84,162188.0
2025-06-13 13:30:00,48.84,48.85,48.47,48.58,361214.0,48.84,48.85,48.47,48.58,361214.0
2025-06-13 14:00:00,48.59,48.87,48.55,48.59,231326.0,48.59,48.87,48.55,48.59,231326.0
2025-06-13 14:30:00,48.59,48.61,48.38,48.59,250671.0,48.59,48.61,48.38,48.59,250671.0
2025-06-13 15:00:00,48.58,48.69,48.33,48.33,312191.0,48.58,48.69,48.33,48.33,312191.0
2025-06-13 15:30:00,48.32,48.41,47.86,48.31,995319.0,48.32,48.41,47.86,48.31,995319.0
2025-06-16 09:30:00,48.61,49.29,48.25,49.25,199752.0,48.61,49.29,48.25,49.25,199752.0
2025-06-16 10:00:00,49.23,49.33,49.14,49.19,142846.0,49.23,49.33,49.14,49.19,142846.0
2025-06-16 10:30:00,49.2,49.36,48.75,48.75,185679.0,49.2,49.36,48.75,48.75,185679.0
2025-06-16 11:00:00,48.78,48.81,48.33,48.36,171850.0,48.78,48.81,48.33,48.36,171850.0
2025-06-16 11:30:00,48.35,48.47,48.22,48.33,180202.0,48.35,48.47,48.22,48.33,180202.0
2025-06-16 12:00:00,48.34,48.38,48.24,48.36,153845.0,48.34,48.38,48.24,48.36,153845.0
2025-06-16 12:30:00,48.37,48.44,48.29,48.3,123559.0,48.37,48.44,48.29,48.3,123559.0
2025-06-16 13:00:00,48.3,48.32,48.1,48.31,220117.0,48.3,48.32,48.1,48.31,220117.0
2025-06-16 13:30:00,48.31,48.48,48.18,48.19,210404.0,48.31,48.48,48.18,48.19,210404.0
2025-06-16 14:00:00,48.18,48.43,48.16,48.2,270652.0,48.18,48.43,48.16,48.2,270652.0
2025-06-16 14:30:00,48.2,48.35,48.19,48.26,153971.0,48.2,48.35,48.19,48.26,153971.0
2025-06-16 15:00:00,48.25,48.25,48.01,48.07,255349.0,48.25,48.25,48.01,48.07,255349.0
2025-06-16 15:30:00,48.06,48.45,48.06,48.35,838014.0,48.06,48.45,48.06,48.35,838014.0
2025-06-17 09:30:00,48.05,48.54,47.73,48.47,245841.0,48.05,48.54,47.73,48.47,245841.0
2025-06-17 10:00:00,48.49,49.17,48.47,49.02,238477.0,48.49,49.17,48.47,49.02,238477.0
2025-06-17 10:30:00,49.05,49.2,49.0,49.07,198745.0,49.05,49.2,49.0,49.07,198745.0
2025-06-17 11:00:00,49.06,49.24,48.9,49.05,154138.0,49.06,49.24,48.9,49.05,154138.0
2025-06-17 11:30:00,49.03,49.17,48.77,48.78,147117.0,49.03,49.17,48.77,48.78,147117.0
2025-06-17 12:00:00,48.78,48.97,48.77,48.89,111810.0,48.78,48.97,48.77,48.89,111810.0
2025-06-17 12:30:00,48.89,48.98,48.85,48.89,70372.0,48.89,48.98,48.85,48.89,70372.0
2025-06-17 13:00:00,48.9,49.05,48.82,48.95,100089.0,48.9,49.05,48.82,48.95,100089.0
2025-06-17 13:30:00,48.94,49.05,48.83,48.97,109085.0,48.94,49.05,48.83,48.97,109085.0
2025-06-17 14:00:00,48.97,49.1,48.82,49.09,91160.0,48.97,49.1,48.82,49.09,91160.0
2025-06-17 14:30:00,49.09,49.21,49.05,49.13,108331.0,49.09,49.21,49.05,49.13,108331.0
2025-06-17 15:00:00,49.13,49.27,49.08,49.25,131059.0,49.13,49.27,49.08,49.25,131059.0
2025-06-17 15:30:00,49.25,49.34,49.07,49.18,588086.0,49.25,49.34,49.07,49.18,588086.0
2025-06-18 09:30:00,49.1,49.58,48.92,49.18,174563.0,49.1,49.58,48.92,49.18,174563.0
2025-06-18 10:00:00,49.18,49.56,49.09,49.5,167307.0,49.18,49.56,49.09,49.5,167307.0
2025-06-18 10:30:00,49.5,49.57,49.32,49.41,133322.0,49.5,49.57,49.32,49.41,133322.0
2025-06-18 11:00:00,49.4,49.45,49.3,49.42,97161.0,49.4,49.45,49.3,49.42,97161.0
2025-06-18 11:30:00,49.41,49.46,49.29,49.32,76103.0,49.41,49.46,49.29,49.32,76103.0
2025-06-18 12:00:00,49.36,49.41,49.18,49.19,59840.0,49.36,49.41,49.18,49.19,59840.0
2025-06-18 12:30:00,49.2,49.39,49.17,49.3,58564.0,49.2,49.39,49.17,49.3,58564.0
2025-06-18 13:00:00,49.32,49.43,49.29,49.41,74697.0,49.32,49.43,49.29,49.41,74697.0
2025-06-18 13:30:00,49.41,49.48,49.37,49.42,94512.0,49.41,49.48,49.37,49.42,94512.0
2025-06-18 14:00:00,49.43,49.86,49.37,49.85,208251.0,49.43,49.86,49.37,49.85,208251.0
2025-06-18 14:30:00,49.84,50.1,49.72,49.96,259106.0,49.84,50.1,49.72,49.96,259106.0
2025-06-18 15:00:00,49.94,50.48,49.91,50.23,420208.0,49.94,50.48,49.91,50.23,420208.0
2025-06-18 15:30:00,50.22,50.59,50.12,50.48,789847.0,50.22,50.59,50.12,50.48,789847.0
2025-06-20 09:30:00,50.63,51.13,50.44,50.94,721443.0,50.63,51.13,50.44,50.94,721443.0
2025-06-20 10:00:00,50.96,51.1,50.44,50.48,135738.0,50.96,51.1,50.44,50.48,135738.0
2025-06-20 10:30:00,50.51,50.54,50.13,50.35,101024.0,50.51,50.54,50.13,50.35,101024.0
2025-06-20 11:00:00,50.35,50.68,50.34,50.49,165256.0,50.35,50.68,50.34,50.49,165256.0
2025-06-20 11:30:00,50.44,50.54,50.32,50.33,66954.0,50.44,50.54,50.32,50.33,66954.0
2025-06-20 12:00:00,50.35,50.45,50.2,50.25,62467.0,50.35,50.45,50.2,50.25,62467.0
2025-06-20 12:30:00,50.22,50.34,50.17,50.31,49457.0,50.22,50.34,50.17,50.31,49457.0
2025-06-20 13:00:00,50.3,50.39,50.25,50.25,136614.0,50.3,50.39,50.25,50.25,136614.0
2025-06-20 13:30:00,50.25,50.31,50.04,50.05,70991.0,50.25,50.31,50.04,50.05,70991.0
2025-06-20 14:00:00,50.05,50.05,49.74,49.9,74261.0,50.05,50.05,49.74,49.9,74261.0
2025-06-20 14:30:00,49.89,49.97,49.81,49.84,76714.0,49.89,49.97,49.81,49.84,76714.0
2025-06-20 15:00:00,49.84,49.89,49.6,49.65,114009.0,49.84,49.89,49.6,49.65,114009.0
2025-06-20 15:30:00,49.64,49.82,49.56,49.62,445499.0,49.64,49.82,49.56,49.62,445499.0